(aa)
Open:=16.37
Low:=16.25
% Change:=1.54
Change:=0.25
Volume:=25,976,495
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=9.92
Last:=16.49
EPS:=0.73
52 Week High:=18.47
Market:=NYSE
       
PE:=22.59
Previous Close:=16.24
High:=16.60

(aan)
Open:=28.97
Low:=28.84
% Change:=1.15
Change:=0.33
Volume:=581,289
Last Trade Time:=07/07/2011 16:01:04
52 Week Low:=16.16
Last:=29.13
EPS:=1.55
52 Week High:=29.29
Market:=NYSE
       
PE:=18.79
Previous Close:=28.80
High:=29.23

(aapl)
Open:=354.67
Low:=354.00
% Change:=1.55
Change:=5.44
Volume:=14,155,203
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=235.56
Last:=357.20
EPS:=21.30
52 Week High:=364.90
Market:=NASDAQ
       
PE:=16.77
Previous Close:=351.76
High:=358.00

(abat)
Open:=1.11
Low:=1.05
% Change:=-2.73
Change:=-0.03
Volume:=2,091,133
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=0.79
Last:=1.07
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.57
Previous Close:=1.10
High:=1.12

(abax)
Open:=29.93
Low:=29.58
% Change:=2.20
Change:=0.65
Volume:=63,507
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=17.54
Last:=30.24
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=46.52
Previous Close:=29.59
High:=30.50

(abbc)
Open:=10.61
Low:=10.58
% Change:=1.80
Change:=0.19
Volume:=25,484
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.75
Last:=10.74
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=26.20
Previous Close:=10.55
High:=10.78

(abcb)
Open:=9.09
Low:=9.09
% Change:=1.66
Change:=0.15
Volume:=56,427
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.75
Last:=9.17
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=9.02
High:=9.36

(abg)
Open:=19.11
Low:=19.11
% Change:=2.23
Change:=0.42
Volume:=440,362
Last Trade Time:=07/07/2011 16:02:49
52 Week Low:=9.80
Last:=19.24
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.68
Previous Close:=18.82
High:=19.49

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

(abmd)
Open:=17.00
Low:=16.72
% Change:=-0.41
Change:=-0.07
Volume:=134,979
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.63
Last:=16.85
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.92
High:=17.37

(acas)
Open:=10.22
Low:=10.09
% Change:=1.08
Change:=0.11
Volume:=3,529,158
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=4.52
Last:=10.25
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.82
Previous Close:=10.14
High:=10.29

(acet)
Open:=6.75
Low:=6.70
% Change:=2.41
Change:=0.16
Volume:=108,125
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.31
Last:=6.81
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=17.92
Previous Close:=6.65
High:=6.83

(aco)
Open:=38.93
Low:=38.84
% Change:=1.92
Change:=0.74
Volume:=91,066
Last Trade Time:=07/07/2011 16:01:25
52 Week Low:=23.79
Last:=39.30
EPS:=1.17
52 Week High:=38.81
Market:=NYSE
       
PE:=33.59
Previous Close:=38.56
High:=39.85

(acom)
Open:=41.47
Low:=41.00
% Change:=2.24
Change:=0.92
Volume:=793,067
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=16.98
Last:=42.06
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=44.27
Previous Close:=41.14
High:=42.50

(actg)
Open:=38.67
Low:=38.14
% Change:=0.99
Change:=0.38
Volume:=187,150
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.87
Last:=38.78
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=47.29
Previous Close:=38.40
High:=39.36

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

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

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

(adbe)
Open:=31.85
Low:=31.76
% Change:=1.33
Change:=0.42
Volume:=4,725,903
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=25.45
Last:=32.07
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=16.97
Previous Close:=31.65
High:=32.35

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

(adp)
Open:=54.36
Low:=54.33
% Change:=1.89
Change:=1.02
Volume:=2,778,643
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=38.41
Last:=55.02
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=22.28
Previous Close:=54.00
High:=55.02

(adpi)
Open:=13.10
Low:=13.05
% Change:=0.54
Change:=0.07
Volume:=68,498
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.05
Last:=13.11
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.25
Previous Close:=13.04
High:=13.17

(adpt)
Open:=2.97
Low:=2.97
% Change:=0.34
Change:=0.01
Volume:=23,658
Last Trade Time:=07/07/2011 15:22:34
52 Week Low:=2.68
Last:=2.98
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.97
High:=3.00

(adsk)
Open:=39.57
Low:=39.55
% Change:=2.59
Change:=1.02
Volume:=2,614,548
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=23.81
Last:=40.39
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=37.75
Previous Close:=39.37
High:=40.45

(adtn)
Open:=40.85
Low:=40.78
% Change:=5.37
Change:=2.17
Volume:=1,376,675
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=27.16
Last:=42.55
EPS:=2.06
52 Week High:=47.70
Market:=NASDAQ
       
PE:=20.66
Previous Close:=40.38
High:=42.57

(aec)
Open:=16.96
Low:=16.92
% Change:=1.84
Change:=0.31
Volume:=257,742
Last Trade Time:=07/07/2011 16:02:46
52 Week Low:=12.21
Last:=17.19
EPS:=-0.33
52 Week High:=16.97
Market:=NYSE
       
PE:= 
Previous Close:=16.88
High:=17.27

(aeis)
Open:=13.29
Low:=13.03
% Change:=0.42
Change:=0.06
Volume:=1,362,451
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=11.40
Last:=13.22
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.42
Previous Close:=13.17
High:=13.65

(aet)
Open:=45.20
Low:=44.00
% Change:=-1.09
Change:=-0.49
Volume:=3,961,126
Last Trade Time:=07/07/2011 16:01:35
52 Week Low:=26.42
Last:=44.40
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=10.00
Previous Close:=44.89
High:=45.39

(afce)
Open:=17.10
Low:=15.51
% Change:=-0.41
Change:=-0.07
Volume:=102,055
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.62
Last:=16.93
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.64
Previous Close:=17.00
High:=17.10

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

(agco)
Open:=50.86
Low:=50.57
% Change:=2.49
Change:=1.25
Volume:=1,680,183
Last Trade Time:=07/07/2011 16:01:42
52 Week Low:=26.84
Last:=51.38
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=16.47
Previous Close:=50.13
High:=51.54

(agx)
Open:=10.50
Low:=10.30
% Change:=0.77
Change:=0.08
Volume:=10,854
Last Trade Time:=07/07/2011 16:00:36
52 Week Low:=7.40
Last:=10.50
EPS:=0.62
52 Week High:=10.50
Market:=AMEX
       
PE:=16.94
Previous Close:=10.42
High:=10.50

(agys)
Open:=8.46
Low:=8.28
% Change:=0.84
Change:=0.07
Volume:=179,265
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.25
Last:=8.43
EPS:=-2.44
52 Week High:=9.06
Market:=NASDAQ
       
PE:= 
Previous Close:=8.36
High:=8.61

(ahc)
Open:=7.51
Low:=7.44
% Change:=1.88
Change:=0.14
Volume:=73,006
Last Trade Time:=07/07/2011 16:02:11
52 Week Low:=6.05
Last:=7.59
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.45
High:=7.59

(aht)
Open:=12.78
Low:=12.67
% Change:=0.16
Change:=0.02
Volume:=451,324
Last Trade Time:=07/07/2011 16:00:26
52 Week Low:=6.50
Last:=12.70
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.68
High:=12.85

(aig)
Open:=29.69
Low:=29.40
% Change:=2.83
Change:=0.83
Volume:=8,700,512
Last Trade Time:=07/07/2011 16:02:54
52 Week Low:=27.10
Last:=30.21
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.77
Previous Close:=29.38
High:=30.34

(airm)
Open:=76.67
Low:=75.58
% Change:=-0.42
Change:=-0.32
Volume:=71,358
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=27.00
Last:=75.76
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.99
Previous Close:=76.08
High:=77.04

(ajg)
Open:=28.96
Low:=28.89
% Change:=0.83
Change:=0.24
Volume:=316,282
Last Trade Time:=07/07/2011 16:02:17
52 Week Low:=24.29
Last:=29.05
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=20.60
Previous Close:=28.81
High:=29.13

(akam)
Open:=31.81
Low:=31.49
% Change:=0.35
Change:=0.11
Volume:=3,268,713
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=28.69
Last:=31.54
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=31.54
Previous Close:=31.43
High:=31.92

(alb)
Open:=71.01
Low:=70.07
% Change:=0.50
Change:=0.35
Volume:=856,941
Last Trade Time:=07/07/2011 16:03:10
52 Week Low:=38.75
Last:=70.55
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=17.55
Previous Close:=70.20
High:=71.21

(alc)
Open:=17.02
Low:=16.60
% Change:=-0.36
Change:=-0.06
Volume:=143,941
Last Trade Time:=07/07/2011 16:01:05
52 Week Low:=13.08
Last:=16.79
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.76
Previous Close:=16.85
High:=17.02

(ale)
Open:=41.97
Low:=41.68
% Change:=0.60
Change:=0.25
Volume:=84,977
Last Trade Time:=07/07/2011 16:03:24
52 Week Low:=33.50
Last:=41.94
EPS:=2.59
52 Week High:=41.93
Market:=NYSE
       
PE:=16.19
Previous Close:=41.69
High:=41.99

(alex)
Open:=51.51
Low:=50.73
% Change:=1.00
Change:=0.51
Volume:=130,830
Last Trade Time:=07/07/2011 16:04:05
52 Week Low:=29.71
Last:=51.55
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=37.36
Previous Close:=51.04
High:=51.61

(alnc)
Open:=31.11
Low:=31.11
% Change:=1.31
Change:=0.41
Volume:=6,098
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=27.31
Last:=31.73
EPS:=2.59
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.25
Previous Close:=31.32
High:=31.89

(alth)
Open:=2.08
Low:=2.02
% Change:=3.38
Change:=0.07
Volume:=1,070,171
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.84
Last:=2.14
EPS:=-0.68
52 Week High:=6.16
Market:=NASDAQ
       
PE:= 
Previous Close:=2.07
High:=2.18

(altr)
Open:=47.59
Low:=47.35
% Change:=2.21
Change:=1.04
Volume:=2,915,322
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=24.48
Last:=48.12
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=17.69
Previous Close:=47.08
High:=48.35

(alxa)
Open:=1.81
Low:=1.80
% Change:=2.82
Change:=0.05
Volume:=559,985
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=0.86
Last:=1.82
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=45.50
Previous Close:=1.77
High:=1.85

(alxn)
Open:=48.08
Low:=47.52
% Change:=1.36
Change:=0.65
Volume:=1,016,694
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=24.65
Last:=48.46
EPS:=1.15
52 Week High:=52.50
Market:=NASDAQ
       
PE:=42.14
Previous Close:=47.81
High:=48.49

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

(amat)
Open:=13.14
Low:=13.13
% Change:=3.03
Change:=0.40
Volume:=16,023,745
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=10.27
Last:=13.44
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=11.29
Previous Close:=13.04
High:=13.52

(amg)
Open:=105.80
Low:=105.77
% Change:=3.72
Change:=3.89
Volume:=745,334
Last Trade Time:=07/07/2011 16:04:49
52 Week Low:=59.85
Last:=108.51
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=34.12
Previous Close:=104.62
High:=109.67

(amgn)
Open:=58.08
Low:=57.54
% Change:=0.36
Change:=0.21
Volume:=6,046,349
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=50.26
Last:=57.91
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.97
Previous Close:=57.70
High:=58.30

(amn)
Open:=85.70
Low:=85.01
% Change:=0.21
Change:=0.18
Volume:=345,044
Last Trade Time:=07/07/2011 16:03:00
52 Week Low:=55.42
Last:=85.40
EPS:=4.52
52 Week High:=85.50
Market:=NYSE
       
PE:=18.89
Previous Close:=85.22
High:=86.03

(amp)
Open:=59.15
Low:=59.05
% Change:=1.21
Change:=0.71
Volume:=2,116,248
Last Trade Time:=07/07/2011 16:01:19
52 Week Low:=36.62
Last:=59.22
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=13.43
Previous Close:=58.51
High:=59.49

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

(amsg)
Open:=27.53
Low:=27.27
% Change:=0.40
Change:=0.11
Volume:=105,374
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.35
Last:=27.59
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=16.52
Previous Close:=27.48
High:=27.96

(amt)
Open:=54.11
Low:=53.55
% Change:=-0.11
Change:=-0.06
Volume:=2,149,925
Last Trade Time:=07/07/2011 16:01:30
52 Week Low:=43.74
Last:=53.68
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=58.35
Previous Close:=53.74
High:=54.38

(amzn)
Open:=215.09
Low:=215.09
% Change:=1.19
Change:=2.55
Volume:=3,119,364
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=105.80
Last:=216.74
EPS:=2.34
52 Week High:=214.45
Market:=NASDAQ
       
PE:=92.62
Previous Close:=214.19
High:=217.80

(anf)
Open:=73.85
Low:=73.15
% Change:=2.61
Change:=1.89
Volume:=2,579,658
Last Trade Time:=07/07/2011 16:00:43
52 Week Low:=30.88
Last:=74.36
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=34.91
Previous Close:=72.47
High:=74.93

(ango)
Open:=14.19
Low:=14.07
% Change:=2.48
Change:=0.35
Volume:=69,918
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.91
Last:=14.48
EPS:=0.51
52 Week High:=17.73
Market:=NASDAQ
       
PE:=28.39
Previous Close:=14.13
High:=14.52

(anr)
Open:=46.11
Low:=45.69
% Change:=3.35
Change:=1.51
Volume:=3,879,082
Last Trade Time:=07/07/2011 16:01:39
52 Week Low:=33.24
Last:=46.57
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=41.96
Previous Close:=45.06
High:=46.79

(anth)
Open:=8.33
Low:=8.12
% Change:=-1.20
Change:=-0.10
Volume:=50,617
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.82
Last:=8.20
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.30
High:=8.63

(anv)
Open:=38.52
Low:=38.35
% Change:=1.53
Change:=0.58
Volume:=1,116,030
Last Trade Time:=07/07/2011 16:00:50
52 Week Low:=15.51
Last:=38.57
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=107.14
Previous Close:=37.99
High:=39.55

(aoi)
Open:=3.34
Low:=3.31
% Change:=1.51
Change:=0.05
Volume:=609,772
Last Trade Time:=07/07/2011 16:00:13
52 Week Low:=2.93
Last:=3.37
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.32
High:=3.50

(aon)
Open:=51.90
Low:=51.76
% Change:=0.68
Change:=0.35
Volume:=1,467,681
Last Trade Time:=07/07/2011 16:02:34
52 Week Low:=35.10
Last:=51.83
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=20.25
Previous Close:=51.48
High:=52.17

(apac)
Open:=8.44
Low:=8.42
% Change:=55.15
Change:=3.00
Volume:=33,245,509
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.61
Last:=8.44
EPS:=0.45
52 Week High:=6.50
Market:=NASDAQ
       
PE:=18.76
Previous Close:=5.44
High:=8.45

(apd)
Open:=97.39
Low:=96.91
% Change:=1.02
Change:=0.99
Volume:=862,891
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=65.63
Last:=97.79
EPS:=5.15
52 Week High:=96.95
Market:=NYSE
       
PE:=18.99
Previous Close:=96.80
High:=98.01

(apkt)
Open:=74.58
Low:=73.35
% Change:=0.44
Change:=0.32
Volume:=1,308,652
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=26.00
Last:=73.53
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=95.49
Previous Close:=73.21
High:=75.17

(apol)
Open:=48.02
Low:=47.75
% Change:=2.99
Change:=1.42
Volume:=3,534,974
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=33.75
Last:=48.89
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=16.35
Previous Close:=47.47
High:=49.15

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

(aray)
Open:=8.29
Low:=8.16
% Change:=0.48
Change:=0.04
Volume:=337,073
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.85
Last:=8.30
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=138.33
Previous Close:=8.26
High:=8.36

(arb)
Open:=42.01
Low:=41.87
% Change:=2.53
Change:=1.05
Volume:=127,755
Last Trade Time:=07/07/2011 16:01:05
52 Week Low:=23.71
Last:=42.57
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=24.47
Previous Close:=41.52
High:=42.99

(are)
Open:=81.85
Low:=81.20
% Change:=1.18
Change:=0.96
Volume:=303,359
Last Trade Time:=07/07/2011 16:02:00
52 Week Low:=60.88
Last:=81.98
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=41.83
Previous Close:=81.02
High:=82.32

(ari)
Open:=16.21
Low:=16.20
% Change:=0.80
Change:=0.13
Volume:=123,083
Last Trade Time:=07/07/2011 16:02:01
52 Week Low:=15.81
Last:=16.33
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=16.01
Previous Close:=16.20
High:=16.47

(aria)
Open:=12.00
Low:=11.82
% Change:=0.00
Change:=0.00
Volume:=2,737,937
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.57
Last:=11.98
EPS:=0.72
52 Week High:=12.10
Market:=NASDAQ
       
PE:=16.64
Previous Close:=11.98
High:=12.06

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

(aro)
Open:=17.72
Low:=17.71
% Change:=6.00
Change:=1.05
Volume:=3,412,863
Last Trade Time:=07/07/2011 16:01:32
52 Week Low:=17.00
Last:=18.56
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=8.18
Previous Close:=17.51
High:=18.66

(arow)
Open:=24.92
Low:=24.88
% Change:=0.89
Change:=0.22
Volume:=19,436
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=21.27
Last:=25.03
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.94
Previous Close:=24.81
High:=25.05

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

(arw)
Open:=41.72
Low:=40.47
% Change:=-0.36
Change:=-0.15
Volume:=1,672,234
Last Trade Time:=07/07/2011 16:03:27
52 Week Low:=21.95
Last:=41.25
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=9.11
Previous Close:=41.40
High:=41.85

(asca)
Open:=24.09
Low:=23.91
% Change:=0.63
Change:=0.15
Volume:=422,514
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.44
Last:=24.00
EPS:=0.33
52 Week High:=24.04
Market:=NASDAQ
       
PE:=72.73
Previous Close:=23.85
High:=24.50

(asfi)
Open:=8.22
Low:=8.05
% Change:=-0.12
Change:=-0.01
Volume:=21,831
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.40
Last:=8.10
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=36.82
Previous Close:=8.11
High:=8.25

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

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

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

(atls)
Open:=23.59
Low:=23.06
% Change:=-0.94
Change:=-0.22
Volume:=197,551
Last Trade Time:=07/07/2011 16:05:07
52 Week Low:=3.87
Last:=23.21
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=85.96
Previous Close:=23.43
High:=23.90

(atni)
Open:=38.61
Low:=38.09
% Change:=1.37
Change:=0.53
Volume:=31,621
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=30.42
Last:=39.11
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.46
Previous Close:=38.58
High:=39.35

(atpg)
Open:=15.57
Low:=15.53
% Change:=2.86
Change:=0.44
Volume:=1,140,672
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.85
Last:=15.85
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.41
High:=15.97

(atsg)
Open:=6.89
Low:=6.78
% Change:=2.20
Change:=0.15
Volume:=326,300
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.48
Last:=6.96
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=12.21
Previous Close:=6.81
High:=7.04

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

(atvi)
Open:=11.99
Low:=11.90
% Change:=0.67
Change:=0.08
Volume:=7,216,329
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=10.40
Last:=12.04
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=27.36
Previous Close:=11.96
High:=12.10

(auxl)
Open:=19.74
Low:=19.68
% Change:=3.86
Change:=0.76
Volume:=529,463
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=18.55
Last:=20.44
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=19.68
High:=20.44

(avid)
Open:=19.63
Low:=19.44
% Change:=0.36
Change:=0.07
Volume:=74,999
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=11.04
Last:=19.54
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=19.47
High:=19.97

(avnw)
Open:=4.03
Low:=3.92
% Change:=1.25
Change:=0.05
Volume:=208,074
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.44
Last:=4.04
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.99
High:=4.07

(avx)
Open:=15.58
Low:=15.47
% Change:=1.49
Change:=0.23
Volume:=211,802
Last Trade Time:=07/07/2011 16:02:20
52 Week Low:=12.15
Last:=15.66
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.88
Previous Close:=15.43
High:=15.69

(avy)
Open:=38.86
Low:=38.78
% Change:=2.96
Change:=1.14
Volume:=1,045,505
Last Trade Time:=07/07/2011 16:01:42
52 Week Low:=31.66
Last:=39.59
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=13.61
Previous Close:=38.45
High:=39.64

(awi)
Open:=48.43
Low:=47.32
% Change:=-0.86
Change:=-0.41
Volume:=334,068
Last Trade Time:=07/07/2011 16:01:02
52 Week Low:=28.54
Last:=47.48
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=62.47
Previous Close:=47.89
High:=48.68

(awr)
Open:=35.27
Low:=35.01
% Change:=1.17
Change:=0.41
Volume:=80,500
Last Trade Time:=07/07/2011 16:03:11
52 Week Low:=31.24
Last:=35.54
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.35
Previous Close:=35.13
High:=35.75

(axl)
Open:=11.47
Low:=11.46
% Change:=5.47
Change:=0.62
Volume:=3,530,684
Last Trade Time:=07/07/2011 16:02:40
52 Week Low:=6.93
Last:=11.96
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.36
Previous Close:=11.34
High:=11.98

(axp)
Open:=52.78
Low:=52.74
% Change:=1.67
Change:=0.88
Volume:=5,249,406
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=37.33
Last:=53.64
EPS:=3.61
52 Week High:=52.86
Market:=NYSE
       
PE:=14.86
Previous Close:=52.76
High:=53.80

(axs)
Open:=30.98
Low:=30.92
% Change:=1.01
Change:=0.31
Volume:=857,121
Last Trade Time:=07/07/2011 16:04:46
52 Week Low:=29.59
Last:=31.08
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.24
Previous Close:=30.77
High:=31.28

(azo)
Open:=299.00
Low:=298.00
% Change:=0.21
Change:=0.63
Volume:=330,324
Last Trade Time:=07/07/2011 16:02:13
52 Week Low:=194.10
Last:=298.38
EPS:=18.40
52 Week High:=299.60
Market:=NYSE
       
PE:=16.22
Previous Close:=297.75
High:=299.45

(ba)
Open:=75.33
Low:=74.85
% Change:=1.67
Change:=1.25
Volume:=4,664,152
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=59.48
Last:=75.99
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=16.66
Previous Close:=74.74
High:=76.20

(bac)
Open:=10.90
Low:=10.85
% Change:=1.68
Change:=0.18
Volume:=110,447,490
Last Trade Time:=07/07/2011 16:00:15
52 Week Low:=10.40
Last:=10.92
EPS:=-0.48
52 Week High:=15.72
Market:=NYSE
       
PE:= 
Previous Close:=10.74
High:=10.96

(bamm)
Open:=3.37
Low:=3.25
% Change:=0.00
Change:=0.00
Volume:=27,949
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.15
Last:=3.31
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=14.39
Previous Close:=3.31
High:=3.41

(bbbb)
Open:=44.20
Low:=44.16
% Change:=0.09
Change:=0.04
Volume:=2,337,652
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=32.55
Last:=44.23
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=184.29
Previous Close:=44.19
High:=44.24

(bbby)
Open:=59.74
Low:=59.73
% Change:=2.05
Change:=1.21
Volume:=1,868,922
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=35.55
Last:=60.31
EPS:=3.34
52 Week High:=59.53
Market:=NASDAQ
       
PE:=18.06
Previous Close:=59.10
High:=60.55

(bbg)
Open:=47.63
Low:=46.98
% Change:=0.98
Change:=0.46
Volume:=1,054,389
Last Trade Time:=07/07/2011 16:00:54
52 Week Low:=30.01
Last:=47.52
EPS:=1.58
52 Week High:=47.75
Market:=NYSE
       
PE:=30.08
Previous Close:=47.06
High:=47.94

(bbgi)
Open:=4.16
Low:=4.03
% Change:=-2.86
Change:=-0.12
Volume:=7,372
Last Trade Time:=07/07/2011 15:59:54
52 Week Low:=3.20
Last:=4.07
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.18
Previous Close:=4.19
High:=4.16

(bbw)
Open:=6.34
Low:=6.31
% Change:=2.85
Change:=0.18
Volume:=52,506
Last Trade Time:=07/07/2011 16:00:25
52 Week Low:=4.85
Last:=6.49
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.31
High:=6.52

(bc)
Open:=21.33
Low:=21.16
% Change:=0.57
Change:=0.12
Volume:=1,188,116
Last Trade Time:=07/07/2011 16:03:39
52 Week Low:=12.02
Last:=21.21
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=21.09
High:=21.46

(bcrx)
Open:=3.84
Low:=3.76
% Change:=0.79
Change:=0.03
Volume:=186,774
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.17
Last:=3.83
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.80
High:=3.90

(bcsi)
Open:=21.76
Low:=21.49
% Change:=1.07
Change:=0.23
Volume:=464,121
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=17.21
Last:=21.81
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=21.81
Previous Close:=21.58
High:=22.12

(bdge)
Open:=21.83
Low:=21.78
% Change:=2.21
Change:=0.48
Volume:=11,029
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=20.66
Last:=22.19
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=15.20
Previous Close:=21.71
High:=22.25

(beat)
Open:=5.26
Low:=5.19
% Change:=0.38
Change:=0.02
Volume:=84,846
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.02
Last:=5.28
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.26
High:=5.30

(beav)
Open:=41.92
Low:=41.29
% Change:=0.62
Change:=0.26
Volume:=768,724
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=24.43
Last:=41.86
EPS:=1.59
52 Week High:=41.73
Market:=NASDAQ
       
PE:=26.33
Previous Close:=41.60
High:=41.99

(belfb)
Open:=21.99
Low:=21.50
% Change:=-0.83
Change:=-0.18
Volume:=17,727
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.32
Last:=21.63
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=15.02
Previous Close:=21.81
High:=22.18

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

(bfs)
Open:=40.41
Low:=40.34
% Change:=1.39
Change:=0.56
Volume:=49,894
Last Trade Time:=07/07/2011 16:02:27
52 Week Low:=37.04
Last:=40.77
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=50.96
Previous Close:=40.21
High:=41.36

(bgcp)
Open:=7.92
Low:=7.87
% Change:=3.06
Change:=0.24
Volume:=843,604
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.69
Last:=8.08
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=21.84
Previous Close:=7.84
High:=8.14

(bgs)
Open:=20.81
Low:=20.63
% Change:=0.58
Change:=0.12
Volume:=275,183
Last Trade Time:=07/07/2011 16:01:02
52 Week Low:=10.29
Last:=20.75
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=21.84
Previous Close:=20.63
High:=21.00

(bh)
Open:=404.82
Low:=401.07
% Change:=1.14
Change:=4.56
Volume:=3,212
Last Trade Time:=07/07/2011 16:00:45
52 Week Low:=258.92
Last:=405.50
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.97
Previous Close:=400.94
High:=405.92

(bidu)
Open:=147.22
Low:=145.07
% Change:=0.80
Change:=1.17
Volume:=6,851,589
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=67.25
Last:=147.01
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=81.67
Previous Close:=145.84
High:=148.44

(biib)
Open:=108.73
Low:=106.40
% Change:=-1.27
Change:=-1.37
Volume:=1,812,827
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=48.18
Last:=106.52
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=24.15
Previous Close:=107.89
High:=108.88

(bio)
Open:=122.36
Low:=120.96
% Change:=-0.23
Change:=-0.28
Volume:=60,263
Last Trade Time:=07/07/2011 16:03:45
52 Week Low:=80.00
Last:=121.48
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=18.38
Previous Close:=121.76
High:=122.39

(bj)
Open:=50.41
Low:=50.37
% Change:=0.02
Change:=0.01
Volume:=2,015,646
Last Trade Time:=07/07/2011 16:02:54
52 Week Low:=40.31
Last:=50.37
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.31
Previous Close:=50.36
High:=50.47

(bkmu)
Open:=3.85
Low:=3.80
% Change:=0.00
Change:=0.00
Volume:=137,973
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.52
Last:=3.83
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.83
High:=3.93

(bldr)
Open:=2.39
Low:=2.31
% Change:=3.39
Change:=0.08
Volume:=169,986
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.47
Last:=2.44
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.36
High:=2.50

(blk)
Open:=197.76
Low:=197.05
% Change:=1.50
Change:=2.94
Volume:=412,435
Last Trade Time:=07/07/2011 16:01:43
52 Week Low:=139.16
Last:=198.49
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=17.43
Previous Close:=195.55
High:=199.10

(bll)
Open:=39.94
Low:=39.79
% Change:=1.06
Change:=0.42
Volume:=1,669,293
Last Trade Time:=07/07/2011 16:04:17
52 Week Low:=26.14
Last:=40.07
EPS:=3.12
52 Week High:=39.74
Market:=NYSE
       
PE:=12.86
Previous Close:=39.65
High:=40.26

(bmc)
Open:=55.90
Low:=55.71
% Change:=2.15
Change:=1.19
Volume:=1,475,960
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=34.47
Last:=56.50
EPS:=2.55
52 Week High:=56.16
Market:=NASDAQ
       
PE:=22.16
Previous Close:=55.31
High:=56.55

(bmi)
Open:=37.78
Low:=37.77
% Change:=2.45
Change:=0.92
Volume:=61,728
Last Trade Time:=07/07/2011 16:02:23
52 Week Low:=33.98
Last:=38.50
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=21.51
Previous Close:=37.58
High:=38.70

(bmrn)
Open:=28.25
Low:=28.15
% Change:=2.02
Change:=0.57
Volume:=1,076,968
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=18.04
Last:=28.72
EPS:=1.98
52 Week High:=28.64
Market:=NASDAQ
       
PE:=14.51
Previous Close:=28.15
High:=28.88

(bmtc)
Open:=20.08
Low:=19.80
% Change:=2.40
Change:=0.48
Volume:=89,167
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=15.97
Last:=20.48
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.28
Previous Close:=20.00
High:=20.57

(bokf)
Open:=55.70
Low:=55.40
% Change:=0.61
Change:=0.34
Volume:=42,336
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=42.56
Last:=55.85
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=15.18
Previous Close:=55.51
High:=56.00

(boom)
Open:=23.52
Low:=23.41
% Change:=3.13
Change:=0.73
Volume:=30,296
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.50
Last:=24.06
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=49.10
Previous Close:=23.33
High:=24.13

(bpop)
Open:=2.81
Low:=2.78
% Change:=0.71
Change:=0.02
Volume:=6,819,587
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=2.37
Last:=2.83
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.81
High:=2.86

(brc)
Open:=33.49
Low:=33.17
% Change:=0.33
Change:=0.11
Volume:=293,658
Last Trade Time:=07/07/2011 16:00:15
52 Week Low:=24.22
Last:=33.23
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.40
Previous Close:=33.12
High:=33.51

(brcm)
Open:=34.44
Low:=34.35
% Change:=2.88
Change:=0.98
Volume:=6,652,211
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=29.90
Last:=35.03
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=16.52
Previous Close:=34.05
High:=35.11

(bre)
Open:=52.25
Low:=52.05
% Change:=1.72
Change:=0.89
Volume:=582,423
Last Trade Time:=07/07/2011 16:01:38
52 Week Low:=35.42
Last:=52.72
EPS:=0.04
52 Week High:=51.99
Market:=NYSE
       
PE:=1,318.00
Previous Close:=51.83
High:=52.75

(brli)
Open:=20.97
Low:=20.77
% Change:=0.58
Change:=0.12
Volume:=259,402
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=18.02
Last:=20.93
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.89
Previous Close:=20.81
High:=21.14

(brs)
Open:=50.37
Low:=50.08
% Change:=1.85
Change:=0.92
Volume:=268,268
Last Trade Time:=07/07/2011 16:07:20
52 Week Low:=29.71
Last:=50.59
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=13.79
Previous Close:=49.67
High:=51.13

(bsrr)
Open:=11.12
Low:=10.96
% Change:=1.35
Change:=0.15
Volume:=28,059
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.06
Last:=11.25
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.23
Previous Close:=11.10
High:=11.35

(bstc)
Open:=24.00
Low:=24.00
% Change:=5.70
Change:=1.35
Volume:=6,690
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=18.74
Last:=25.04
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=65.90
Previous Close:=23.69
High:=25.04

(btn)
Open:=4.61
Low:=4.57
% Change:=0.87
Change:=0.04
Volume:=449,855
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=4.60
Last:=4.66
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=7.40
Previous Close:=4.62
High:=4.80

(buse)
Open:=5.27
Low:=5.23
% Change:=1.91
Change:=0.10
Volume:=135,056
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.04
Last:=5.34
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.69
Previous Close:=5.24
High:=5.36

(bxg)
Open:=2.70
Low:=2.70
% Change:=2.61
Change:=0.07
Volume:=60,750
Last Trade Time:=07/07/2011 15:59:58
52 Week Low:=2.53
Last:=2.75
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.68
High:=2.98

(bxs)
Open:=12.31
Low:=12.20
% Change:=0.41
Change:=0.05
Volume:=909,612
Last Trade Time:=07/07/2011 16:01:41
52 Week Low:=11.57
Last:=12.26
EPS:=0.16
52 Week High:=18.73
Market:=NYSE
       
PE:=76.63
Previous Close:=12.21
High:=12.40

(byi)
Open:=40.68
Low:=40.57
% Change:=1.83
Change:=0.74
Volume:=748,417
Last Trade Time:=07/07/2011 16:02:51
52 Week Low:=30.00
Last:=41.10
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.86
Previous Close:=40.36
High:=41.56

(bz)
Open:=7.77
Low:=7.76
% Change:=5.73
Change:=0.44
Volume:=1,925,555
Last Trade Time:=07/07/2011 16:04:29
52 Week Low:=4.90
Last:=8.12
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.94
Previous Close:=7.68
High:=8.20

(c)
Open:=42.37
Low:=42.31
% Change:=1.48
Change:=0.62
Volume:=22,041,702
Last Trade Time:=07/07/2011 16:00:20
52 Week Low:=36.30
Last:=42.63
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=133.22
Previous Close:=42.01
High:=42.96

(ca)
Open:=23.36
Low:=23.27
% Change:=1.12
Change:=0.26
Volume:=3,277,317
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=17.70
Last:=23.42
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=14.64
Previous Close:=23.16
High:=23.50

(cag)
Open:=26.09
Low:=26.08
% Change:=1.00
Change:=0.26
Volume:=7,421,930
Last Trade Time:=07/07/2011 16:00:46
52 Week Low:=21.02
Last:=26.25
EPS:=1.92
52 Week High:=26.00
Market:=NYSE
       
PE:=13.67
Previous Close:=25.99
High:=26.50

(cah)
Open:=47.00
Low:=46.67
% Change:=0.21
Change:=0.10
Volume:=2,651,361
Last Trade Time:=07/07/2011 16:06:19
52 Week Low:=29.69
Last:=46.83
EPS:=2.72
52 Week High:=46.95
Market:=NYSE
       
PE:=17.22
Previous Close:=46.73
High:=47.06

(cake)
Open:=33.41
Low:=33.30
% Change:=2.02
Change:=0.67
Volume:=1,073,334
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=21.56
Last:=33.83
EPS:=1.42
52 Week High:=34.00
Market:=NASDAQ
       
PE:=23.82
Previous Close:=33.16
High:=34.07

(cap)
Open:=20.57
Low:=20.23
% Change:=2.87
Change:=0.58
Volume:=107,452
Last Trade Time:=07/07/2011 16:02:16
52 Week Low:=11.50
Last:=20.80
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=10.05
Previous Close:=20.22
High:=20.89

(cas)
Open:=17.63
Low:=17.41
% Change:=1.67
Change:=0.29
Volume:=38,248
Last Trade Time:=07/07/2011 16:02:55
52 Week Low:=12.66
Last:=17.62
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=251.71
Previous Close:=17.33
High:=17.84

(casc)
Open:=51.15
Low:=50.93
% Change:=5.52
Change:=2.79
Volume:=94,607
Last Trade Time:=07/07/2011 16:02:00
52 Week Low:=27.55
Last:=53.37
EPS:=2.95
52 Week High:=52.53
Market:=NYSE
       
PE:=18.09
Previous Close:=50.58
High:=53.53

(cat)
Open:=111.57
Low:=111.25
% Change:=1.41
Change:=1.55
Volume:=7,356,821
Last Trade Time:=07/07/2011 16:00:29
52 Week Low:=59.67
Last:=111.63
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=19.25
Previous Close:=110.08
High:=112.65

(caty)
Open:=16.89
Low:=16.74
% Change:=1.67
Change:=0.28
Volume:=351,892
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.32
Last:=17.06
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=31.02
Previous Close:=16.78
High:=17.06

(cavm)
Open:=44.49
Low:=44.08
% Change:=2.22
Change:=0.98
Volume:=764,008
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=22.16
Last:=45.20
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=49.67
Previous Close:=44.22
High:=45.39

(cb)
Open:=62.58
Low:=62.22
% Change:=1.50
Change:=0.93
Volume:=1,772,404
Last Trade Time:=07/07/2011 16:03:56
52 Week Low:=49.29
Last:=63.04
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.82
Previous Close:=62.11
High:=63.09

(cbb)
Open:=3.29
Low:=3.26
% Change:=0.92
Change:=0.03
Volume:=1,483,211
Last Trade Time:=07/07/2011 16:01:29
52 Week Low:=2.27
Last:=3.30
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=55.00
Previous Close:=3.27
High:=3.39

(cbg)
Open:=25.60
Low:=25.60
% Change:=2.36
Change:=0.60
Volume:=3,161,967
Last Trade Time:=07/07/2011 16:01:08
52 Week Low:=13.01
Last:=26.06
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=37.77
Previous Close:=25.46
High:=26.29

(cbr)
Open:=5.83
Low:=5.75
% Change:=-0.17
Change:=-0.01
Volume:=270,858
Last Trade Time:=07/07/2011 16:04:15
52 Week Low:=2.52
Last:=5.76
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.77
High:=5.87

(cbu)
Open:=25.37
Low:=25.23
% Change:=0.95
Change:=0.24
Volume:=166,387
Last Trade Time:=07/07/2011 16:03:08
52 Week Low:=21.76
Last:=25.45
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.92
Previous Close:=25.21
High:=25.66

(ccbg)
Open:=10.33
Low:=10.33
% Change:=1.26
Change:=0.13
Volume:=27,779
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.94
Last:=10.46
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=40.23
Previous Close:=10.33
High:=10.56

(ccc)
Open:=17.02
Low:=17.02
% Change:=1.42
Change:=0.24
Volume:=337,899
Last Trade Time:=07/07/2011 16:02:15
52 Week Low:=11.75
Last:=17.11
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=29.00
Previous Close:=16.87
High:=17.22

(cce)
Open:=29.59
Low:=29.15
% Change:=-0.65
Change:=-0.19
Volume:=3,099,071
Last Trade Time:=07/07/2011 16:00:42
52 Week Low:=21.66
Last:=29.23
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=16.15
Previous Close:=29.42
High:=29.59

(ccmp)
Open:=47.40
Low:=47.15
% Change:=2.36
Change:=1.11
Volume:=98,403
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=29.60
Last:=48.21
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=20.09
Previous Close:=47.10
High:=48.25

(ccne)
Open:=14.04
Low:=14.04
% Change:=2.01
Change:=0.28
Volume:=21,251
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.75
Last:=14.24
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=13.06
Previous Close:=13.96
High:=14.25

(ccoi)
Open:=17.81
Low:=17.71
% Change:=0.56
Change:=0.10
Volume:=293,757
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.02
Last:=17.82
EPS:=0.02
52 Week High:=17.75
Market:=NASDAQ
       
PE:=891.00
Previous Close:=17.72
High:=17.99

(cdzi)
Open:=11.73
Low:=11.55
% Change:=2.40
Change:=0.28
Volume:=20,376
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.30
Last:=11.93
EPS:=-1.09
52 Week High:=13.74
Market:=NASDAQ
       
PE:= 
Previous Close:=11.65
High:=11.97

(cec)
Open:=41.61
Low:=41.42
% Change:=0.58
Change:=0.24
Volume:=99,402
Last Trade Time:=07/07/2011 16:00:37
52 Week Low:=30.44
Last:=41.65
EPS:=2.67
52 Week High:=42.71
Market:=NYSE
       
PE:=15.60
Previous Close:=41.41
High:=41.99

(ceco)
Open:=22.27
Low:=22.27
% Change:=3.84
Change:=0.85
Volume:=1,096,243
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.36
Last:=22.98
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.74
Previous Close:=22.13
High:=23.50

(celg)
Open:=61.00
Low:=60.35
% Change:=1.90
Change:=1.15
Volume:=2,754,852
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=48.02
Last:=61.68
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.63
Previous Close:=60.53
High:=61.84

(ceph)
Open:=80.12
Low:=80.04
% Change:=0.10
Change:=0.08
Volume:=707,614
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=54.15
Last:=80.10
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.49
Previous Close:=80.02
High:=80.17

(cern)
Open:=63.94
Low:=63.57
% Change:=0.99
Change:=0.63
Volume:=862,822
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=36.03
Last:=64.29
EPS:=3.03
52 Week High:=64.10
Market:=NASDAQ
       
PE:=21.22
Previous Close:=63.66
High:=64.32

(cers)
Open:=2.95
Low:=2.91
% Change:=0.68
Change:=0.02
Volume:=238,359
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.11
Last:=2.95
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.93
High:=2.96

(cffn)
Open:=11.91
Low:=11.75
% Change:=0.25
Change:=0.03
Volume:=1,057,453
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.10
Last:=11.88
EPS:=0.22
52 Week High:=14.97
Market:=NASDAQ
       
PE:=53.04
Previous Close:=11.85
High:=11.92

(cfnb)
Open:=14.93
Low:=14.93
% Change:=2.44
Change:=0.39
Volume:=1,352
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=11.75
Last:=16.39
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=16.07
Previous Close:=16.00
High:=16.39

(cfnl)
Open:=11.42
Low:=11.23
% Change:=-0.35
Change:=-0.04
Volume:=71,926
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.56
Last:=11.28
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.59
Previous Close:=11.32
High:=11.61

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

(cgx)
Open:=57.77
Low:=56.70
% Change:=-0.68
Change:=-0.39
Volume:=52,548
Last Trade Time:=07/07/2011 16:01:51
52 Week Low:=33.71
Last:=56.90
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=15.68
Previous Close:=57.29
High:=57.99

(chdx)
Open:=13.70
Low:=13.60
% Change:=0.51
Change:=0.07
Volume:=95,989
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=11.26
Last:=13.68
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=45.60
Previous Close:=13.61
High:=13.93

(chg)
Open:=54.00
Low:=53.62
% Change:=0.56
Change:=0.30
Volume:=30,669
Last Trade Time:=07/07/2011 16:03:47
52 Week Low:=38.60
Last:=54.11
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.48
Previous Close:=53.81
High:=54.36

(chh)
Open:=34.52
Low:=34.49
% Change:=1.49
Change:=0.51
Volume:=133,922
Last Trade Time:=07/07/2011 16:01:10
52 Week Low:=29.55
Last:=34.67
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=19.26
Previous Close:=34.16
High:=34.86

(chkp)
Open:=58.22
Low:=57.86
% Change:=0.38
Change:=0.22
Volume:=1,623,727
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=29.20
Last:=58.08
EPS:=2.29
52 Week High:=58.06
Market:=NASDAQ
       
PE:=25.36
Previous Close:=57.86
High:=58.40

(chrs)
Open:=4.40
Low:=4.32
% Change:=3.93
Change:=0.17
Volume:=1,412,488
Last Trade Time:=07/07/2011 15:59:59
52 Week Low:=2.84
Last:=4.50
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.33
High:=4.55

(chrw)
Open:=81.67
Low:=81.34
% Change:=1.16
Change:=0.94
Volume:=838,417
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=55.30
Last:=82.10
EPS:=2.43
52 Week High:=82.05
Market:=NASDAQ
       
PE:=33.79
Previous Close:=81.16
High:=82.61

(chs)
Open:=15.74
Low:=15.70
% Change:=3.45
Change:=0.54
Volume:=2,858,807
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=8.22
Last:=16.18
EPS:=0.71
52 Week High:=15.68
Market:=NYSE
       
PE:=22.79
Previous Close:=15.64
High:=16.25

(chsp)
Open:=17.02
Low:=16.93
% Change:=3.48
Change:=0.59
Volume:=264,416
Last Trade Time:=07/07/2011 16:03:04
52 Week Low:=15.50
Last:=17.52
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=292.00
Previous Close:=16.93
High:=17.58

(cix)
Open:=13.38
Low:=13.37
% Change:=3.19
Change:=0.42
Volume:=3,136
Last Trade Time:=07/07/2011 16:01:45
52 Week Low:=8.76
Last:=13.60
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=21.25
Previous Close:=13.18
High:=13.84

(ckh)
Open:=103.00
Low:=101.55
% Change:=1.10
Change:=1.14
Volume:=117,213
Last Trade Time:=07/07/2011 16:03:00
52 Week Low:=59.52
Last:=104.43
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.71
Previous Close:=103.29
High:=104.85

(ckp)
Open:=17.86
Low:=17.70
% Change:=2.04
Change:=0.36
Volume:=199,134
Last Trade Time:=07/07/2011 16:03:04
52 Week Low:=15.89
Last:=18.02
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=48.70
Previous Close:=17.66
High:=18.06

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

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

(clc)
Open:=48.12
Low:=47.92
% Change:=1.55
Change:=0.74
Volume:=140,605
Last Trade Time:=07/07/2011 16:02:47
52 Week Low:=33.22
Last:=48.49
EPS:=2.21
52 Week High:=48.11
Market:=NYSE
       
PE:=21.94
Previous Close:=47.75
High:=48.77

(cldt)
Open:=16.24
Low:=15.98
% Change:=-0.93
Change:=-0.15
Volume:=59,645
Last Trade Time:=07/07/2011 16:00:06
52 Week Low:=14.25
Last:=16.05
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=16.20
High:=16.32

(clh)
Open:=109.28
Low:=107.10
% Change:=-0.46
Change:=-0.50
Volume:=277,860
Last Trade Time:=07/07/2011 16:04:21
52 Week Low:=58.30
Last:=108.12
EPS:=5.32
52 Week High:=109.48
Market:=NYSE
       
PE:=20.32
Previous Close:=108.62
High:=110.30

(clne)
Open:=13.14
Low:=13.13
% Change:=2.30
Change:=0.30
Volume:=734,961
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=11.75
Last:=13.36
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=66.80
Previous Close:=13.06
High:=13.49

(clny)
Open:=18.54
Low:=18.30
% Change:=-0.54
Change:=-0.10
Volume:=147,812
Last Trade Time:=07/07/2011 16:01:58
52 Week Low:=16.55
Last:=18.41
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.44
Previous Close:=18.51
High:=18.56

(clp)
Open:=21.22
Low:=21.15
% Change:=2.09
Change:=0.44
Volume:=507,752
Last Trade Time:=07/07/2011 16:03:47
52 Week Low:=13.25
Last:=21.46
EPS:=-0.61
52 Week High:=21.48
Market:=NYSE
       
PE:= 
Previous Close:=21.02
High:=21.46

(clr)
Open:=67.87
Low:=67.43
% Change:=1.93
Change:=1.29
Volume:=793,091
Last Trade Time:=07/07/2011 16:02:41
52 Week Low:=38.23
Last:=68.24
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=66.95
High:=68.50

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

(clw)
Open:=68.85
Low:=68.25
% Change:=1.17
Change:=0.80
Volume:=81,904
Last Trade Time:=07/07/2011 16:03:33
52 Week Low:=50.75
Last:=69.03
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=10.03
Previous Close:=68.23
High:=69.49

(cmcsa)
Open:=25.68
Low:=25.54
% Change:=0.35
Change:=0.09
Volume:=16,867,796
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=16.76
Last:=25.58
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=19.38
Previous Close:=25.49
High:=25.82

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

(cmls)
Open:=3.55
Low:=3.45
% Change:=-1.14
Change:=-0.04
Volume:=72,551
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.03
Last:=3.47
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.21
Previous Close:=3.51
High:=3.58

(cmn)
Open:=27.68
Low:=27.45
% Change:=2.15
Change:=0.59
Volume:=38,753
Last Trade Time:=07/07/2011 16:03:08
52 Week Low:=13.39
Last:=28.07
EPS:=1.19
52 Week High:=28.00
Market:=NYSE
       
PE:=23.59
Previous Close:=27.48
High:=28.20

(cmo)
Open:=13.52
Low:=13.40
% Change:=-0.22
Change:=-0.03
Volume:=1,294,560
Last Trade Time:=07/07/2011 16:02:30
52 Week Low:=10.69
Last:=13.43
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.39
Previous Close:=13.46
High:=13.52

(cmp)
Open:=88.33
Low:=87.74
% Change:=0.95
Change:=0.83
Volume:=127,640
Last Trade Time:=07/07/2011 16:03:06
52 Week Low:=68.50
Last:=88.28
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.88
Previous Close:=87.45
High:=88.50

(cmtl)
Open:=28.80
Low:=28.51
% Change:=3.18
Change:=0.91
Volume:=541,343
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=20.19
Last:=29.52
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.67
Previous Close:=28.61
High:=29.80

(cnbka)
Open:=27.50
Low:=26.63
% Change:=0.58
Change:=0.16
Volume:=5,386
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=19.40
Last:=27.58
EPS:=2.51
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.99
Previous Close:=27.42
High:=27.58

(cnc)
Open:=37.06
Low:=36.77
% Change:=3.05
Change:=1.12
Volume:=1,762,898
Last Trade Time:=07/07/2011 16:01:49
52 Week Low:=20.00
Last:=37.87
EPS:=1.92
52 Week High:=39.25
Market:=NYSE
       
PE:=19.72
Previous Close:=36.75
High:=39.35

(cnk)
Open:=20.25
Low:=20.01
% Change:=0.50
Change:=0.10
Volume:=828,252
Last Trade Time:=07/07/2011 16:02:38
52 Week Low:=13.27
Last:=20.25
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=17.02
Previous Close:=20.15
High:=20.31

(cnsl)
Open:=20.00
Low:=19.90
% Change:=-0.20
Change:=-0.04
Volume:=184,773
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.50
Last:=19.94
EPS:=1.12
52 Week High:=19.98
Market:=NASDAQ
       
PE:=17.80
Previous Close:=19.98
High:=20.02

(cog)
Open:=67.97
Low:=66.05
% Change:=0.15
Change:=0.10
Volume:=2,305,694
Last Trade Time:=07/07/2011 16:02:28
52 Week Low:=26.62
Last:=66.59
EPS:=0.84
52 Week High:=68.79
Market:=NYSE
       
PE:=79.27
Previous Close:=66.49
High:=68.78

(colb)
Open:=17.82
Low:=17.51
% Change:=1.41
Change:=0.25
Volume:=162,162
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=15.91
Last:=17.96
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=28.06
Previous Close:=17.71
High:=18.09

(comv)
Open:=2.86
Low:=2.84
% Change:=7.50
Change:=0.21
Volume:=223,926
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.50
Last:=3.01
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=2.80
High:=3.03

(coo)
Open:=82.01
Low:=81.80
% Change:=0.42
Change:=0.34
Volume:=383,482
Last Trade Time:=07/07/2011 16:03:59
52 Week Low:=37.43
Last:=82.07
EPS:=3.67
52 Week High:=81.78
Market:=NYSE
       
PE:=22.36
Previous Close:=81.73
High:=82.24

(cost)
Open:=83.20
Low:=81.61
% Change:=-0.70
Change:=-0.58
Volume:=3,181,527
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=53.41
Last:=82.06
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=25.25
Previous Close:=82.64
High:=83.45

(cov)
Open:=54.39
Low:=53.99
% Change:=0.48
Change:=0.26
Volume:=2,073,340
Last Trade Time:=07/07/2011 16:01:46
52 Week Low:=35.12
Last:=54.27
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=16.55
Previous Close:=54.01
High:=54.49

(cown)
Open:=3.89
Low:=3.77
% Change:=-2.07
Change:=-0.08
Volume:=496,931
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.99
Last:=3.78
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.86
High:=3.94

(cpa)
Open:=69.00
Low:=68.43
% Change:=-0.03
Change:=-0.02
Volume:=104,591
Last Trade Time:=07/07/2011 16:06:42
52 Week Low:=44.48
Last:=68.47
EPS:=6.12
52 Week High:=68.58
Market:=NYSE
       
PE:=11.19
Previous Close:=68.49
High:=69.00

(cpe)
Open:=7.18
Low:=7.11
% Change:=2.55
Change:=0.18
Volume:=384,561
Last Trade Time:=07/07/2011 16:03:05
52 Week Low:=3.54
Last:=7.24
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=25.86
Previous Close:=7.06
High:=7.30

(cpn)
Open:=16.21
Low:=16.17
% Change:=1.11
Change:=0.18
Volume:=2,634,977
Last Trade Time:=07/07/2011 16:02:17
52 Week Low:=11.88
Last:=16.34
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.16
High:=16.64

(cprt)
Open:=47.56
Low:=47.28
% Change:=1.12
Change:=0.53
Volume:=293,252
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=31.28
Last:=47.80
EPS:=2.04
52 Week High:=47.55
Market:=NASDAQ
       
PE:=23.43
Previous Close:=47.27
High:=47.97

(cpst)
Open:=1.59
Low:=1.58
% Change:=3.18
Change:=0.05
Volume:=3,348,960
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=0.62
Last:=1.62
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.57
High:=1.64

(cpy)
Open:=13.14
Low:=12.94
% Change:=2.07
Change:=0.27
Volume:=105,113
Last Trade Time:=07/07/2011 16:00:57
52 Week Low:=11.76
Last:=13.29
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=15.10
Previous Close:=13.02
High:=13.66

(cr)
Open:=51.17
Low:=50.91
% Change:=0.87
Change:=0.44
Volume:=134,278
Last Trade Time:=07/07/2011 16:03:56
52 Week Low:=29.00
Last:=51.06
EPS:=2.89
52 Week High:=51.15
Market:=NYSE
       
PE:=17.67
Previous Close:=50.62
High:=51.49

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

(crai)
Open:=28.66
Low:=28.46
% Change:=3.27
Change:=0.93
Volume:=18,110
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=14.98
Last:=29.36
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=122.33
Previous Close:=28.43
High:=29.46

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

(crdn)
Open:=38.07
Low:=37.76
% Change:=1.43
Change:=0.54
Volume:=130,711
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=19.82
Last:=38.22
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=19.91
Previous Close:=37.68
High:=38.57

(cree)
Open:=32.12
Low:=31.82
% Change:=5.25
Change:=1.67
Volume:=5,921,388
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=31.55
Last:=33.48
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=20.17
Previous Close:=31.81
High:=33.89

(crmt)
Open:=34.66
Low:=34.30
% Change:=1.86
Change:=0.64
Volume:=70,279
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=20.40
Last:=35.03
EPS:=2.59
52 Week High:=34.47
Market:=NASDAQ
       
PE:=13.53
Previous Close:=34.39
High:=35.49

(crn)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=08/12/2010 16:00:42
52 Week Low:=25.98
Last:=29.45
EPS:=1.38
52 Week High:=29.46
Market:=NYSE
       
PE:=20.24
Previous Close:=29.45
High:= 

(crrc)
Open:=11.12
Low:=11.00
% Change:=0.63
Change:=0.07
Volume:=42,731
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.41
Last:=11.10
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.03
High:=11.16

(crs)
Open:=58.33
Low:=57.46
% Change:=-0.05
Change:=-0.03
Volume:=593,430
Last Trade Time:=07/07/2011 16:03:07
52 Week Low:=30.17
Last:=57.76
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=50.23
Previous Close:=57.79
High:=58.67

(csco)
Open:=15.64
Low:=15.61
% Change:=2.19
Change:=0.34
Volume:=72,006,607
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=14.78
Last:=15.90
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.33
Previous Close:=15.56
High:=15.99

(csgp)
Open:=59.79
Low:=59.15
% Change:=0.07
Change:=0.04
Volume:=160,561
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=37.51
Last:=59.24
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=81.15
Previous Close:=59.20
High:=59.79

(cstr)
Open:=56.79
Low:=56.05
% Change:=0.30
Change:=0.17
Volume:=852,398
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=37.80
Last:=56.38
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=24.84
Previous Close:=56.21
High:=57.01

(csu)
Open:=9.52
Low:=9.40
% Change:=4.56
Change:=0.43
Volume:=279,385
Last Trade Time:=07/07/2011 16:02:34
52 Week Low:=4.78
Last:=9.86
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=54.78
Previous Close:=9.43
High:=10.10

(cswc)
Open:=98.15
Low:=96.43
% Change:=2.13
Change:=2.09
Volume:=26,864
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=85.46
Last:=100.00
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.39
Previous Close:=97.91
High:=101.67

(ctas)
Open:=34.11
Low:=34.05
% Change:=1.22
Change:=0.41
Volume:=1,304,071
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=23.81
Last:=34.12
EPS:=1.55
52 Week High:=34.10
Market:=NASDAQ
       
PE:=22.01
Previous Close:=33.71
High:=34.44

(ctgx)
Open:=12.83
Low:=12.58
% Change:=1.11
Change:=0.14
Volume:=55,794
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.23
Last:=12.79
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=19.98
Previous Close:=12.65
High:=12.96

(ctl)
Open:=41.27
Low:=40.71
% Change:=-0.49
Change:=-0.20
Volume:=4,134,307
Last Trade Time:=07/07/2011 16:02:12
52 Week Low:=33.37
Last:=40.71
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=13.66
Previous Close:=40.91
High:=41.27

(ctrp)
Open:=44.07
Low:=43.45
% Change:=3.89
Change:=1.70
Volume:=2,057,651
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=32.30
Last:=45.40
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=39.14
Previous Close:=43.70
High:=46.00

(ctsh)
Open:=76.67
Low:=76.66
% Change:=2.13
Change:=1.62
Volume:=2,281,294
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=49.55
Last:=77.62
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=29.63
Previous Close:=76.00
High:=77.71

(ctxs)
Open:=83.10
Low:=82.60
% Change:=0.57
Change:=0.47
Volume:=1,358,353
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=43.14
Last:=82.69
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=51.04
Previous Close:=82.22
High:=84.00

(cvo)
Open:=6.49
Low:=6.36
% Change:=0.93
Change:=0.06
Volume:=584,954
Last Trade Time:=07/07/2011 16:03:36
52 Week Low:=4.80
Last:=6.48
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.42
High:=6.51

(cvx)
Open:=106.08
Low:=105.80
% Change:=1.44
Change:=1.51
Volume:=7,703,466
Last Trade Time:=07/07/2011 16:00:18
52 Week Low:=67.49
Last:=106.59
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.29
Previous Close:=105.08
High:=106.92

(cxs)
Open:=11.30
Low:=11.20
% Change:=0.27
Change:=0.03
Volume:=708,207
Last Trade Time:=07/07/2011 16:02:39
52 Week Low:=10.19
Last:=11.30
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.30
Previous Close:=11.27
High:=11.39

(cyh)
Open:=26.60
Low:=26.40
% Change:=1.91
Change:=0.50
Volume:=1,640,568
Last Trade Time:=07/07/2011 16:00:47
52 Week Low:=22.33
Last:=26.63
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.59
Previous Close:=26.13
High:=27.40

(cyn)
Open:=55.35
Low:=55.00
% Change:=1.17
Change:=0.64
Volume:=228,127
Last Trade Time:=07/07/2011 16:04:39
52 Week Low:=47.19
Last:=55.54
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.96
Previous Close:=54.90
High:=55.69

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

(cytk)
Open:=1.22
Low:=1.17
% Change:=0.83
Change:=0.01
Volume:=392,720
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.12
Last:=1.21
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.20
High:=1.22

(cytr)
Open:=0.75
Low:=0.74
% Change:=6.86
Change:=0.05
Volume:=1,167,991
Last Trade Time:=07/07/2011 15:59:50
52 Week Low:=0.62
Last:=0.78
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.73
High:=0.83

(dakt)
Open:=11.19
Low:=11.05
% Change:=0.63
Change:=0.07
Volume:=101,875
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.30
Last:=11.12
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=32.71
Previous Close:=11.05
High:=11.37

(dal)
Open:=9.19
Low:=9.05
% Change:=3.07
Change:=0.28
Volume:=12,603,464
Last Trade Time:=07/07/2011 16:00:16
52 Week Low:=8.91
Last:=9.41
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=14.94
Previous Close:=9.13
High:=9.41

(dar)
Open:=16.87
Low:=16.86
% Change:=1.92
Change:=0.32
Volume:=1,357,646
Last Trade Time:=07/07/2011 16:01:04
52 Week Low:=7.03
Last:=17.00
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=20.48
Previous Close:=16.68
High:=17.34

(dbd)
Open:=32.06
Low:=32.06
% Change:=2.83
Change:=0.90
Volume:=337,825
Last Trade Time:=07/07/2011 16:01:51
52 Week Low:=25.00
Last:=32.65
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.75
High:=32.94

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

(dd)
Open:=55.53
Low:=55.52
% Change:=1.20
Change:=0.66
Volume:=5,745,039
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=33.99
Last:=55.86
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=15.43
Previous Close:=55.20
High:=56.20

(ddic)
Open:=9.87
Low:=9.78
% Change:=1.83
Change:=0.18
Volume:=120,294
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.52
Last:=10.01
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=9.10
Previous Close:=9.83
High:=10.12

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

(de)
Open:=85.45
Low:=85.31
% Change:=2.19
Change:=1.85
Volume:=6,294,971
Last Trade Time:=07/07/2011 16:00:17
52 Week Low:=54.39
Last:=86.44
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=14.68
Previous Close:=84.59
High:=87.12

(deck)
Open:=92.15
Low:=92.00
% Change:=3.32
Change:=3.02
Volume:=1,119,084
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=42.92
Last:=93.98
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=22.76
Previous Close:=90.96
High:=95.33

(dei)
Open:=20.73
Low:=20.60
% Change:=0.68
Change:=0.14
Volume:=1,238,888
Last Trade Time:=07/07/2011 16:01:30
52 Week Low:=13.22
Last:=20.69
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=20.55
High:=20.77

(dell)
Open:=17.01
Low:=16.94
% Change:=1.42
Change:=0.24
Volume:=13,644,096
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=11.34
Last:=17.15
EPS:=1.68
52 Week High:=17.15
Market:=NASDAQ
       
PE:=10.21
Previous Close:=16.91
High:=17.22

(dest)
Open:=20.51
Low:=19.76
% Change:=-3.62
Change:=-0.76
Volume:=185,790
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.11
Last:=20.26
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.66
Previous Close:=21.02
High:=21.14

(dfz)
Open:=11.34
Low:=11.31
% Change:=1.06
Change:=0.12
Volume:=21,038
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.48
Last:=11.45
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.77
Previous Close:=11.33
High:=11.50

(dgi)
Open:=25.80
Low:=25.39
% Change:=1.96
Change:=0.50
Volume:=127,415
Last Trade Time:=07/07/2011 16:03:43
52 Week Low:=23.31
Last:=26.05
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=651.25
Previous Close:=25.55
High:=26.11

(dhil)
Open:=83.48
Low:=83.48
% Change:=1.89
Change:=1.57
Volume:=4,497
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=50.52
Last:=84.77
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.73
Previous Close:=83.20
High:=84.90

(dhr)
Open:=55.26
Low:=54.97
% Change:=0.68
Change:=0.37
Volume:=3,347,419
Last Trade Time:=07/07/2011 16:01:07
52 Week Low:=35.24
Last:=55.05
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.85
Previous Close:=54.68
High:=55.66

(dis)
Open:=39.85
Low:=39.73
% Change:=0.43
Change:=0.17
Volume:=10,045,078
Last Trade Time:=07/07/2011 16:00:31
52 Week Low:=31.55
Last:=39.74
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.28
Previous Close:=39.57
High:=40.06

(dk)
Open:=16.00
Low:=15.73
% Change:=2.27
Change:=0.36
Volume:=304,256
Last Trade Time:=07/07/2011 16:01:39
52 Week Low:=6.22
Last:=16.23
EPS:=-0.89
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=15.87
High:=16.28

(dlb)
Open:=40.46
Low:=40.36
% Change:=2.77
Change:=1.12
Volume:=1,396,474
Last Trade Time:=07/07/2011 16:01:32
52 Week Low:=40.36
Last:=41.53
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=15.73
Previous Close:=40.41
High:=41.75

(dllr)
Open:=22.96
Low:=22.83
% Change:=0.18
Change:=0.04
Volume:=620,369
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.94
Last:=22.85
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=19.53
Previous Close:=22.81
High:=23.25

(dltr)
Open:=70.00
Low:=69.67
% Change:=0.95
Change:=0.66
Volume:=1,289,640
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=40.60
Last:=70.21
EPS:=3.46
52 Week High:=69.86
Market:=NASDAQ
       
PE:=20.29
Previous Close:=69.55
High:=70.54

(dm)
Open:=8.50
Low:=8.34
% Change:=5.36
Change:=0.45
Volume:=261,045
Last Trade Time:=07/07/2011 16:05:30
52 Week Low:=8.19
Last:=8.84
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.31
Previous Close:=8.39
High:=8.90

(dmrc)
Open:=37.97
Low:=37.53
% Change:=0.24
Change:=0.09
Volume:=49,075
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=18.07
Last:=37.79
EPS:=0.18
52 Week High:=38.15
Market:=NASDAQ
       
PE:=209.94
Previous Close:=37.70
High:=38.39

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

(dndn)
Open:=41.80
Low:=41.11
% Change:=-1.01
Change:=-0.42
Volume:=2,097,063
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=25.78
Last:=41.19
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=41.61
High:=42.00

(dnr)
Open:=20.26
Low:=20.15
% Change:=2.72
Change:=0.54
Volume:=4,898,572
Last Trade Time:=07/07/2011 16:02:32
52 Week Low:=14.20
Last:=20.41
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=51.03
Previous Close:=19.87
High:=20.65

(drc)
Open:=55.99
Low:=55.29
% Change:=0.05
Change:=0.03
Volume:=937,897
Last Trade Time:=07/07/2011 16:00:14
52 Week Low:=30.59
Last:=55.36
EPS:=1.56
52 Week High:=55.88
Market:=NYSE
       
PE:=35.49
Previous Close:=55.33
High:=56.19

(dri)
Open:=53.31
Low:=53.07
% Change:=1.53
Change:=0.81
Volume:=2,284,695
Last Trade Time:=07/07/2011 16:01:16
52 Week Low:=37.08
Last:=53.63
EPS:=3.50
52 Week High:=53.70
Market:=NYSE
       
PE:=15.32
Previous Close:=52.82
High:=53.74

(driv)
Open:=33.36
Low:=33.30
% Change:=1.63
Change:=0.54
Volume:=394,936
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=24.00
Last:=33.69
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=80.21
Previous Close:=33.15
High:=34.16

(drl)
Open:=2.34
Low:=2.29
% Change:=9.57
Change:=0.22
Volume:=1,547,463
Last Trade Time:=07/07/2011 16:02:30
52 Week Low:=1.03
Last:=2.52
EPS:=-3.98
52 Week High:=3.39
Market:=NYSE
       
PE:= 
Previous Close:=2.30
High:=2.54

(dtsi)
Open:=41.20
Low:=41.20
% Change:=3.26
Change:=1.33
Volume:=113,807
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=31.48
Last:=42.11
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=42.97
Previous Close:=40.78
High:=42.38

(dtv)
Open:=52.33
Low:=52.13
% Change:=1.69
Change:=0.88
Volume:=5,217,787
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=34.25
Last:=52.80
EPS:=2.76
52 Week High:=52.39
Market:=NASDAQ
       
PE:=19.13
Previous Close:=51.92
High:=52.93

(dva)
Open:=88.93
Low:=88.58
% Change:=0.97
Change:=0.86
Volume:=532,367
Last Trade Time:=07/07/2011 16:01:00
52 Week Low:=56.58
Last:=89.36
EPS:=3.90
52 Week High:=89.58
Market:=NYSE
       
PE:=22.91
Previous Close:=88.50
High:=89.76

(dvn)
Open:=80.91
Low:=80.65
% Change:=1.92
Change:=1.54
Volume:=3,172,357
Last Trade Time:=07/07/2011 16:00:38
52 Week Low:=59.07
Last:=81.55
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=21.52
Previous Close:=80.01
High:=81.91

(dvox)
Open:=7.84
Low:=7.58
% Change:=-1.17
Change:=-0.09
Volume:=75,787
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.80
Last:=7.63
EPS:=0.23
52 Week High:=16.80
Market:=NASDAQ
       
PE:=33.17
Previous Close:=7.72
High:=7.98

(dw)
Open:=25.32
Low:=25.19
% Change:=1.48
Change:=0.37
Volume:=56,092
Last Trade Time:=07/07/2011 16:03:26
52 Week Low:=18.07
Last:=25.42
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=18.83
Previous Close:=25.05
High:=25.85

(dwa)
Open:=20.26
Low:=19.87
% Change:=6.01
Change:=1.21
Volume:=2,615,376
Last Trade Time:=07/07/2011 16:00:05
52 Week Low:=19.76
Last:=21.33
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.47
Previous Close:=20.12
High:=21.37

(dxpe)
Open:=26.72
Low:=25.50
% Change:=1.78
Change:=0.47
Volume:=37,269
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=14.84
Last:=26.81
EPS:=1.56
52 Week High:=26.71
Market:=NASDAQ
       
PE:=17.19
Previous Close:=26.34
High:=26.99

(dy)
Open:=17.27
Low:=17.13
% Change:=1.93
Change:=0.33
Volume:=309,882
Last Trade Time:=07/07/2011 16:01:51
52 Week Low:=7.30
Last:=17.43
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=83.00
Previous Close:=17.10
High:=17.51

(dyn)
Open:=6.27
Low:=6.19
% Change:=0.16
Change:=0.01
Volume:=986,912
Last Trade Time:=07/07/2011 16:02:41
52 Week Low:=4.39
Last:=6.24
EPS:=-3.79
52 Week High:=6.67
Market:=NYSE
       
PE:= 
Previous Close:=6.23
High:=6.35

(ebay)
Open:=33.10
Low:=33.04
% Change:=1.25
Change:=0.41
Volume:=11,018,547
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=19.16
Last:=33.33
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=23.15
Previous Close:=32.92
High:=33.60

(ebsb)
Open:=13.73
Low:=13.58
% Change:=0.37
Change:=0.05
Volume:=17,571
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.85
Last:=13.73
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.79
Previous Close:=13.68
High:=13.90

(ecpg)
Open:=31.49
Low:=31.07
% Change:=-0.10
Change:=-0.03
Volume:=89,811
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.70
Last:=31.18
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=14.50
Previous Close:=31.21
High:=31.72

(edr)
Open:=9.00
Low:=8.99
% Change:=2.12
Change:=0.19
Volume:=762,285
Last Trade Time:=07/07/2011 16:01:07
52 Week Low:=5.87
Last:=9.14
EPS:=-0.28
52 Week High:=8.96
Market:=NYSE
       
PE:= 
Previous Close:=8.95
High:=9.17

(eeft)
Open:=15.98
Low:=15.77
% Change:=0.00
Change:=0.00
Volume:=111,296
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.23
Last:=15.84
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.84
High:=16.08

(egn)
Open:=58.56
Low:=58.56
% Change:=1.69
Change:=0.98
Volume:=736,061
Last Trade Time:=07/07/2011 16:02:08
52 Week Low:=42.09
Last:=59.00
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.82
Previous Close:=58.02
High:=59.14

(egov)
Open:=13.71
Low:=13.63
% Change:=0.29
Change:=0.04
Volume:=225,518
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.31
Last:=13.70
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=44.19
Previous Close:=13.66
High:=13.79

(egy)
Open:=6.24
Low:=6.24
% Change:=3.41
Change:=0.21
Volume:=656,195
Last Trade Time:=07/07/2011 16:01:07
52 Week Low:=5.07
Last:=6.37
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.38
Previous Close:=6.16
High:=6.53

(ek)
Open:=2.85
Low:=2.80
% Change:=1.06
Change:=0.03
Volume:=12,104,488
Last Trade Time:=07/07/2011 16:01:28
52 Week Low:=2.75
Last:=2.85
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.82
High:=2.91

(elos)
Open:=12.37
Low:=12.22
% Change:=0.73
Change:=0.09
Volume:=102,854
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=7.60
Last:=12.35
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.26
High:=12.45

(els)
Open:=66.62
Low:=66.44
% Change:=0.83
Change:=0.55
Volume:=354,909
Last Trade Time:=07/07/2011 16:06:01
52 Week Low:=47.04
Last:=66.70
EPS:=1.38
52 Week High:=66.49
Market:=NYSE
       
PE:=48.33
Previous Close:=66.15
High:=66.90

(endp)
Open:=41.86
Low:=41.43
% Change:=-0.48
Change:=-0.20
Volume:=917,438
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=22.38
Last:=41.53
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.96
Previous Close:=41.73
High:=42.07

(enh)
Open:=41.55
Low:=41.43
% Change:=0.70
Change:=0.29
Volume:=433,986
Last Trade Time:=07/07/2011 16:02:12
52 Week Low:=35.62
Last:=41.66
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.48
Previous Close:=41.37
High:=41.68

(enoc)
Open:=17.10
Low:=16.95
% Change:=6.54
Change:=1.06
Volume:=662,288
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=15.30
Last:=17.28
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=96.00
Previous Close:=16.22
High:=17.72

(ens)
Open:=35.26
Low:=35.10
% Change:=1.60
Change:=0.56
Volume:=191,989
Last Trade Time:=07/07/2011 16:06:35
52 Week Low:=20.97
Last:=35.53
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.45
Previous Close:=34.97
High:=35.69

(ep)
Open:=20.59
Low:=20.35
% Change:=0.93
Change:=0.19
Volume:=5,578,258
Last Trade Time:=07/07/2011 16:01:50
52 Week Low:=10.97
Last:=20.59
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=35.50
Previous Close:=20.40
High:=20.66

(epax)
Open:=8.91
Low:=8.90
% Change:=1.69
Change:=0.15
Volume:=57,845
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.55
Last:=9.00
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=27.27
Previous Close:=8.85
High:=9.13

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

(epl)
Open:=15.32
Low:=15.30
% Change:=3.84
Change:=0.58
Volume:=215,581
Last Trade Time:=07/07/2011 16:04:29
52 Week Low:=9.61
Last:=15.68
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=15.10
High:=16.28

(epm)
Open:=7.45
Low:=7.38
% Change:=2.85
Change:=0.21
Volume:=97,540
Last Trade Time:=07/07/2011 16:00:29
52 Week Low:=4.10
Last:=7.57
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.36
High:=7.58

(eqy)
Open:=19.49
Low:=19.40
% Change:=1.19
Change:=0.23
Volume:=470,891
Last Trade Time:=07/07/2011 16:03:55
52 Week Low:=14.76
Last:=19.59
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=27.21
Previous Close:=19.36
High:=19.61

(erie)
Open:=71.64
Low:=71.64
% Change:=3.97
Change:=2.83
Volume:=170,664
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=44.78
Last:=74.20
EPS:=2.82
52 Week High:=72.95
Market:=NASDAQ
       
PE:=26.31
Previous Close:=71.37
High:=74.46

(erts)
Open:=24.59
Low:=24.48
% Change:=1.97
Change:=0.48
Volume:=3,783,142
Last Trade Time:=07/07/2011 16:00:05
52 Week Low:=14.35
Last:=24.83
EPS:=-0.84
52 Week High:=24.84
Market:=NASDAQ
       
PE:= 
Previous Close:=24.35
High:=24.93

(ese)
Open:=37.53
Low:=37.53
% Change:=1.01
Change:=0.38
Volume:=88,964
Last Trade Time:=07/07/2011 16:02:42
52 Week Low:=24.74
Last:=37.86
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=16.04
Previous Close:=37.48
High:=38.10

(esgr)
Open:=106.08
Low:=104.40
% Change:=1.10
Change:=1.16
Volume:=13,450
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=65.80
Last:=106.33
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.61
Previous Close:=105.17
High:=107.03

(esl)
Open:=80.28
Low:=79.48
% Change:=1.36
Change:=1.08
Volume:=161,088
Last Trade Time:=07/07/2011 16:02:59
52 Week Low:=43.58
Last:=80.59
EPS:=5.43
52 Week High:=79.52
Market:=NYSE
       
PE:=14.84
Previous Close:=79.51
High:=80.85

(esrx)
Open:=54.50
Low:=54.03
% Change:=1.26
Change:=0.68
Volume:=5,452,128
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=41.55
Last:=54.83
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=23.04
Previous Close:=54.15
High:=54.87

(ess)
Open:=142.82
Low:=141.98
% Change:=0.90
Change:=1.27
Volume:=189,166
Last Trade Time:=07/07/2011 16:03:15
52 Week Low:=93.48
Last:=142.81
EPS:=0.96
52 Week High:=141.81
Market:=NYSE
       
PE:=148.76
Previous Close:=141.54
High:=143.14

(etm)
Open:=8.75
Low:=8.75
% Change:=6.02
Change:=0.52
Volume:=196,766
Last Trade Time:=07/07/2011 16:04:18
52 Week Low:=4.97
Last:=9.16
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.57
Previous Close:=8.64
High:=9.27

(evr)
Open:=33.19
Low:=32.95
% Change:=0.70
Change:=0.23
Volume:=229,682
Last Trade Time:=07/07/2011 16:05:49
52 Week Low:=21.02
Last:=33.20
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=66.40
Previous Close:=32.97
High:=33.42

(exas)
Open:=8.98
Low:=8.94
% Change:=3.02
Change:=0.27
Volume:=647,088
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.15
Last:=9.20
EPS:=-0.30
52 Week High:=9.24
Market:=NASDAQ
       
PE:= 
Previous Close:=8.93
High:=9.21

(exbd)
Open:=45.03
Low:=44.59
% Change:=1.81
Change:=0.81
Volume:=350,983
Last Trade Time:=07/07/2011 16:04:24
52 Week Low:=24.94
Last:=45.45
EPS:=1.16
52 Week High:=45.24
Market:=NYSE
       
PE:=39.18
Previous Close:=44.64
High:=45.79

(exls)
Open:=23.59
Low:=23.32
% Change:=0.94
Change:=0.22
Volume:=35,528
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=15.96
Last:=23.58
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.58
Previous Close:=23.36
High:=23.82

(exp)
Open:=28.32
Low:=28.27
% Change:=1.89
Change:=0.53
Volume:=189,709
Last Trade Time:=07/07/2011 16:01:28
52 Week Low:=21.16
Last:=28.59
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=84.09
Previous Close:=28.06
High:=28.75

(expd)
Open:=52.91
Low:=52.56
% Change:=0.80
Change:=0.42
Volume:=1,107,487
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=33.98
Last:=52.88
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=30.05
Previous Close:=52.46
High:=53.22

(expe)
Open:=30.11
Low:=29.84
% Change:=1.24
Change:=0.37
Volume:=3,552,821
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=18.51
Last:=30.25
EPS:=1.48
52 Week High:=30.00
Market:=NASDAQ
       
PE:=20.44
Previous Close:=29.88
High:=30.32

(exxi)
Open:=35.04
Low:=34.23
% Change:=-0.06
Change:=-0.02
Volume:=1,244,647
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=14.76
Last:=34.66
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=165.05
Previous Close:=34.68
High:=35.36

(fast)
Open:=36.32
Low:=36.21
% Change:=0.22
Change:=0.08
Volume:=3,024,553
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=22.32
Last:=36.55
EPS:=1.96
52 Week High:=36.73
Market:=NASDAQ
       
PE:=18.65
Previous Close:=36.47
High:=36.80

(fbn)
Open:=4.30
Low:=4.24
% Change:=4.95
Change:=0.21
Volume:=452,762
Last Trade Time:=07/07/2011 16:04:59
52 Week Low:=3.74
Last:=4.45
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.24
High:=4.55

(fbnc)
Open:=10.96
Low:=10.96
% Change:=7.52
Change:=0.82
Volume:=44,914
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.82
Last:=11.73
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=24.96
Previous Close:=10.91
High:=11.87

(fbp)
Open:=4.64
Low:=4.50
% Change:=0.22
Change:=0.01
Volume:=134,143
Last Trade Time:=07/07/2011 16:04:11
52 Week Low:=3.60
Last:=4.52
EPS:=1.34
52 Week High:=13.80
Market:=NYSE
       
PE:=3.37
Previous Close:=4.51
High:=4.64

(fcel)
Open:=1.42
Low:=1.41
% Change:=3.55
Change:=0.05
Volume:=2,193,338
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=0.98
Last:=1.46
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.41
High:=1.49

(fcnca)
Open:=190.88
Low:=190.00
% Change:=0.83
Change:=1.58
Volume:=3,672
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=165.36
Last:=191.26
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=13.20
Previous Close:=189.68
High:=191.26

(fcs)
Open:=17.24
Low:=17.12
% Change:=2.58
Change:=0.44
Volume:=1,517,943
Last Trade Time:=07/07/2011 16:00:52
52 Week Low:=7.71
Last:=17.51
EPS:=1.39
52 Week High:=21.02
Market:=NYSE
       
PE:=12.60
Previous Close:=17.07
High:=17.73

(fcx)
Open:=54.78
Low:=54.46
% Change:=3.68
Change:=1.97
Volume:=23,542,517
Last Trade Time:=07/07/2011 16:00:38
52 Week Low:=29.62
Last:=55.49
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.70
Previous Close:=53.52
High:=56.12

(fdx)
Open:=97.69
Low:=96.92
% Change:=1.78
Change:=1.72
Volume:=2,955,373
Last Trade Time:=07/07/2011 16:01:00
52 Week Low:=70.57
Last:=98.50
EPS:=4.57
52 Week High:=98.52
Market:=NYSE
       
PE:=21.55
Previous Close:=96.78
High:=98.66

(feic)
Open:=39.09
Low:=38.86
% Change:=4.08
Change:=1.58
Volume:=529,641
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.51
Last:=40.33
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=21.45
Previous Close:=38.75
High:=40.78

(ffic)
Open:=13.35
Low:=13.17
% Change:=-0.08
Change:=-0.01
Volume:=88,560
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.51
Last:=13.26
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.44
Previous Close:=13.27
High:=13.57

(ffiv)
Open:=117.00
Low:=116.90
% Change:=1.57
Change:=1.82
Volume:=2,748,460
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=70.50
Last:=117.64
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=47.25
Previous Close:=115.82
High:=119.69

(fisv)
Open:=65.02
Low:=64.89
% Change:=0.73
Change:=0.47
Volume:=859,302
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=44.85
Last:=65.22
EPS:=3.35
52 Week High:=64.99
Market:=NASDAQ
       
PE:=19.47
Previous Close:=64.75
High:=65.41

(flex)
Open:=6.52
Low:=6.48
% Change:=3.40
Change:=0.22
Volume:=5,517,073
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=4.86
Last:=6.69
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.69
Previous Close:=6.47
High:=6.69

(flir)
Open:=34.24
Low:=34.10
% Change:=2.00
Change:=0.68
Volume:=1,061,314
Last Trade Time:=07/07/2011 16:00:05
52 Week Low:=24.00
Last:=34.68
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=22.37
Previous Close:=34.00
High:=34.74

(flo)
Open:=22.66
Low:=22.53
% Change:=1.55
Change:=0.35
Volume:=926,977
Last Trade Time:=07/07/2011 16:01:23
52 Week Low:=15.32
Last:=22.91
EPS:=1.52
52 Week High:=22.62
Market:=NYSE
       
PE:=15.07
Previous Close:=22.56
High:=22.92

(flr)
Open:=65.82
Low:=65.65
% Change:=2.85
Change:=1.85
Volume:=2,320,531
Last Trade Time:=07/07/2011 16:00:14
52 Week Low:=42.26
Last:=66.78
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=32.90
Previous Close:=64.93
High:=66.86

(fls)
Open:=111.80
Low:=110.85
% Change:=1.35
Change:=1.49
Volume:=420,923
Last Trade Time:=07/07/2011 16:03:23
52 Week Low:=86.34
Last:=111.76
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=15.39
Previous Close:=110.27
High:=112.57

(flws)
Open:=3.26
Low:=3.20
% Change:=2.48
Change:=0.08
Volume:=252,363
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.52
Last:=3.30
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=82.50
Previous Close:=3.22
High:=3.30

(fmbi)
Open:=12.53
Low:=12.43
% Change:=2.10
Change:=0.26
Volume:=250,054
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=9.26
Last:=12.67
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.41
High:=12.72

(fmc)
Open:=89.07
Low:=88.78
% Change:=1.09
Change:=0.96
Volume:=469,903
Last Trade Time:=07/07/2011 16:01:30
52 Week Low:=56.09
Last:=89.33
EPS:=3.10
52 Week High:=89.28
Market:=NYSE
       
PE:=28.82
Previous Close:=88.37
High:=89.82

(fmd)
Open:=1.81
Low:=1.80
% Change:=1.67
Change:=0.03
Volume:=313,102
Last Trade Time:=07/07/2011 16:03:46
52 Week Low:=1.31
Last:=1.83
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.80
High:=1.86

(fnsr)
Open:=18.50
Low:=18.42
% Change:=5.21
Change:=0.95
Volume:=3,198,706
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=11.98
Last:=19.19
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=17.45
Previous Close:=18.24
High:=19.60

(fosl)
Open:=125.11
Low:=122.64
% Change:=-0.69
Change:=-0.85
Volume:=705,831
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=35.97
Last:=123.16
EPS:=4.18
52 Week High:=124.13
Market:=NASDAQ
       
PE:=29.46
Previous Close:=124.01
High:=126.36

(frx)
Open:=39.36
Low:=39.25
% Change:=2.31
Change:=0.90
Volume:=3,914,480
Last Trade Time:=07/07/2011 16:00:59
52 Week Low:=26.92
Last:=39.92
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=11.09
Previous Close:=39.02
High:=40.35

(fsii)
Open:=2.86
Low:=2.84
% Change:=11.70
Change:=0.33
Volume:=1,289,787
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.22
Last:=3.15
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=9.00
Previous Close:=2.82
High:=3.20

(fslr)
Open:=132.28
Low:=130.24
% Change:=1.02
Change:=1.34
Volume:=2,079,972
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=111.40
Last:=132.87
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=18.61
Previous Close:=131.53
High:=134.21

(fsp)
Open:=13.67
Low:=13.41
% Change:=1.91
Change:=0.26
Volume:=201,553
Last Trade Time:=07/07/2011 16:00:30
52 Week Low:=11.00
Last:=13.84
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=60.17
Previous Close:=13.58
High:=13.91

(fst)
Open:=25.45
Low:=23.90
% Change:=-13.64
Change:=-3.83
Volume:=16,240,178
Last Trade Time:=07/07/2011 16:00:17
52 Week Low:=24.56
Last:=24.24
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=24.00
Previous Close:=28.07
High:=25.68

(fsys)
Open:=24.74
Low:=24.65
% Change:=2.28
Change:=0.56
Volume:=81,733
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=22.54
Last:=25.08
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=36.88
Previous Close:=24.52
High:=25.31

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

(ftr)
Open:=8.20
Low:=8.14
% Change:=0.49
Change:=0.04
Volume:=7,927,815
Last Trade Time:=07/07/2011 16:01:36
52 Week Low:=7.04
Last:=8.18
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=34.08
Previous Close:=8.14
High:=8.23

(fwrd)
Open:=35.94
Low:=35.67
% Change:=0.95
Change:=0.34
Volume:=80,680
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=22.39
Last:=36.03
EPS:=1.26
52 Week High:=35.69
Market:=NASDAQ
       
PE:=28.60
Previous Close:=35.69
High:=36.32

(g)
Open:=17.94
Low:=17.67
% Change:=-0.22
Change:=-0.04
Volume:=440,519
Last Trade Time:=07/07/2011 16:02:31
52 Week Low:=13.09
Last:=17.79
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=26.16
Previous Close:=17.83
High:=18.16

(gain)
Open:=7.41
Low:=7.41
% Change:=2.86
Change:=0.21
Volume:=64,749
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.50
Last:=7.54
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=10.19
Previous Close:=7.33
High:=7.62

(gbdc)
Open:=15.14
Low:=15.10
% Change:=2.39
Change:=0.36
Volume:=71,934
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.62
Last:=15.43
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.96
Previous Close:=15.07
High:=15.73

(gbl)
Open:=48.30
Low:=48.30
% Change:=5.38
Change:=2.57
Volume:=9,166
Last Trade Time:=07/07/2011 16:04:07
52 Week Low:=33.63
Last:=50.31
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=18.57
Previous Close:=47.74
High:=50.35

(gd)
Open:=75.43
Low:=74.50
% Change:=1.30
Change:=0.97
Volume:=2,230,086
Last Trade Time:=07/07/2011 16:01:43
52 Week Low:=55.46
Last:=75.60
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.79
Previous Close:=74.63
High:=75.64

(ge)
Open:=19.23
Low:=19.14
% Change:=1.31
Change:=0.25
Volume:=40,853,466
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=13.96
Last:=19.30
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=15.44
Previous Close:=19.05
High:=19.45

(gef)
Open:=67.03
Low:=66.73
% Change:=0.27
Change:=0.18
Volume:=90,202
Last Trade Time:=07/07/2011 16:04:34
52 Week Low:=54.10
Last:=66.88
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=13.40
Previous Close:=66.70
High:=67.33

(geoi)
Open:=25.58
Low:=25.05
% Change:=1.87
Change:=0.47
Volume:=379,978
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.33
Last:=25.64
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=22.49
Previous Close:=25.17
High:=26.24

(get)
Open:=31.38
Low:=31.31
% Change:=2.87
Change:=0.89
Volume:=806,280
Last Trade Time:=07/07/2011 16:03:11
52 Week Low:=22.45
Last:=31.90
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=31.01
High:=32.37

(ggp)
Open:=17.00
Low:=16.95
% Change:=2.42
Change:=0.41
Volume:=4,542,642
Last Trade Time:=07/07/2011 16:02:43
52 Week Low:=12.33
Last:=17.36
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.95
High:=17.41

(ggs)
Open:=17.89
Low:=17.64
% Change:=0.95
Change:=0.17
Volume:=144,457
Last Trade Time:=07/07/2011 16:04:01
52 Week Low:=5.86
Last:=17.98
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.81
High:=17.98

(gild)
Open:=42.47
Low:=42.34
% Change:=1.04
Change:=0.44
Volume:=5,301,593
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=31.73
Last:=42.69
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=13.10
Previous Close:=42.25
High:=42.70

(gksr)
Open:=35.27
Low:=35.17
% Change:=3.34
Change:=1.17
Volume:=61,331
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=19.28
Last:=36.23
EPS:=2.01
52 Week High:=35.30
Market:=NASDAQ
       
PE:=18.03
Previous Close:=35.06
High:=36.54

(glad)
Open:=9.40
Low:=9.38
% Change:=3.64
Change:=0.34
Volume:=127,679
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.22
Last:=9.69
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.35
High:=9.69

(glng)
Open:=37.40
Low:=36.69
% Change:=0.40
Change:=0.15
Volume:=1,139,309
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.42
Last:=37.96
EPS:=0.29
52 Week High:=38.21
Market:=NASDAQ
       
PE:=130.90
Previous Close:=37.81
High:=38.43

(gmcr)
Open:=94.01
Low:=93.80
% Change:=1.81
Change:=1.69
Volume:=2,373,675
Last Trade Time:=07/07/2011 16:00:05
52 Week Low:=25.38
Last:=95.14
EPS:=0.80
52 Week High:=93.72
Market:=NASDAQ
       
PE:=118.93
Previous Close:=93.45
High:=95.71

(gmt)
Open:=38.93
Low:=38.65
% Change:=0.94
Change:=0.36
Volume:=203,912
Last Trade Time:=07/07/2011 16:06:57
52 Week Low:=25.40
Last:=38.85
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.95
Previous Close:=38.49
High:=39.21

(gntx)
Open:=31.23
Low:=31.13
% Change:=2.13
Change:=0.66
Volume:=483,601
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=16.69
Last:=31.62
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=30.11
Previous Close:=30.96
High:=31.74

(goog)
Open:=541.00
Low:=535.88
% Change:=2.10
Change:=11.24
Volume:=3,911,435
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=435.38
Last:=546.60
EPS:=26.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=20.93
Previous Close:=535.36
High:=550.68

(gps)
Open:=18.87
Low:=18.82
% Change:=5.18
Change:=0.95
Volume:=13,621,775
Last Trade Time:=07/07/2011 16:00:46
52 Week Low:=16.62
Last:=19.28
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.42
Previous Close:=18.33
High:=19.37

(grb)
Open:=11.27
Low:=11.13
% Change:=0.45
Change:=0.05
Volume:=94,940
Last Trade Time:=07/07/2011 16:00:17
52 Week Low:=4.64
Last:=11.20
EPS:=-0.27
52 Week High:=11.18
Market:=NYSE
       
PE:= 
Previous Close:=11.15
High:=11.27

(grmn)
Open:=33.42
Low:=33.29
% Change:=1.57
Change:=0.52
Volume:=669,300
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=26.11
Last:=33.74
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=10.29
Previous Close:=33.22
High:=33.97

(gsat)
Open:=1.21
Low:=1.19
% Change:=1.67
Change:=0.02
Volume:=442,653
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.00
Last:=1.22
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.20
High:=1.23

(gsbc)
Open:=19.43
Low:=19.03
% Change:=1.87
Change:=0.36
Volume:=16,454
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.69
Last:=19.66
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.68
Previous Close:=19.30
High:=19.68

(gsm)
Open:=24.39
Low:=24.31
% Change:=1.54
Change:=0.37
Volume:=669,954
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.78
Last:=24.43
EPS:=0.59
52 Week High:=24.80
Market:=NASDAQ
       
PE:=41.41
Previous Close:=24.06
High:=24.64

(gti)
Open:=21.40
Low:=21.21
% Change:=2.13
Change:=0.45
Volume:=1,011,107
Last Trade Time:=07/07/2011 16:03:03
52 Week Low:=13.87
Last:=21.58
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=16.47
Previous Close:=21.13
High:=21.82

(gty)
Open:=26.02
Low:=25.96
% Change:=1.20
Change:=0.31
Volume:=199,008
Last Trade Time:=07/07/2011 16:05:02
52 Week Low:=21.01
Last:=26.20
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.69
Previous Close:=25.89
High:=26.30

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

(hafc)
Open:=1.21
Low:=1.20
% Change:=2.48
Change:=0.03
Volume:=1,527,501
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=0.78
Last:=1.24
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.21
High:=1.29

(hal)
Open:=53.12
Low:=53.10
% Change:=3.11
Change:=1.64
Volume:=15,474,738
Last Trade Time:=07/07/2011 16:00:25
52 Week Low:=26.64
Last:=54.30
EPS:=2.30
52 Week High:=52.72
Market:=NYSE
       
PE:=23.61
Previous Close:=52.66
High:=54.55

(halo)
Open:=7.18
Low:=7.01
% Change:=0.99
Change:=0.07
Volume:=277,932
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.79
Last:=7.15
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.08
High:=7.21

(hans)
Open:=83.39
Low:=81.54
% Change:=-1.49
Change:=-1.24
Volume:=1,609,202
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=40.41
Last:=81.75
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=30.97
Previous Close:=82.99
High:=83.99

(hbcp)
Open:=14.47
Low:=14.39
% Change:=0.73
Change:=0.11
Volume:=16,197
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.34
Last:=14.49
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.36
Previous Close:=14.38
High:=14.70

(hckt)
Open:=5.20
Low:=5.18
% Change:=0.58
Change:=0.03
Volume:=164,048
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.70
Last:=5.19
EPS:=0.36
52 Week High:=5.21
Market:=NASDAQ
       
PE:=14.42
Previous Close:=5.16
High:=5.24

(hcp)
Open:=38.04
Low:=37.88
% Change:=1.14
Change:=0.43
Volume:=2,239,755
Last Trade Time:=07/07/2011 16:00:36
52 Week Low:=31.52
Last:=38.11
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.84
Previous Close:=37.68
High:=38.20

(hd)
Open:=36.82
Low:=36.75
% Change:=1.31
Change:=0.48
Volume:=9,699,137
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=26.62
Last:=37.05
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.64
Previous Close:=36.57
High:=37.25

(he)
Open:=24.75
Low:=24.54
% Change:=0.28
Change:=0.07
Volume:=220,632
Last Trade Time:=07/07/2011 16:02:43
52 Week Low:=21.77
Last:=24.69
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=20.24
Previous Close:=24.62
High:=24.76

(hees)
Open:=14.49
Low:=14.45
% Change:=2.81
Change:=0.40
Volume:=100,961
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.60
Last:=14.61
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=14.21
High:=14.91

(hele)
Open:=36.28
Low:=35.12
% Change:=2.55
Change:=0.91
Volume:=582,853
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=21.00
Last:=36.58
EPS:=3.04
52 Week High:=35.71
Market:=NASDAQ
       
PE:=12.03
Previous Close:=35.67
High:=36.75

(hgr)
Open:=25.88
Low:=25.60
% Change:=1.75
Change:=0.45
Volume:=150,185
Last Trade Time:=07/07/2011 16:00:23
52 Week Low:=13.01
Last:=26.10
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=36.25
Previous Close:=25.65
High:=26.46

(hgsi)
Open:=24.77
Low:=24.47
% Change:=0.53
Change:=0.13
Volume:=1,950,455
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=21.59
Last:=24.88
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=24.75
High:=24.98

(hhgp)
Open:=6.07
Low:=5.92
% Change:=1.34
Change:=0.08
Volume:=132,274
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.93
Last:=6.03
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.95
High:=6.16

(hibb)
Open:=42.05
Low:=42.00
% Change:=2.39
Change:=1.00
Volume:=289,171
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=22.09
Last:=42.80
EPS:=1.82
52 Week High:=41.87
Market:=NASDAQ
       
PE:=23.52
Previous Close:=41.80
High:=43.00

(hig)
Open:=26.88
Low:=26.68
% Change:=1.96
Change:=0.52
Volume:=4,079,060
Last Trade Time:=07/07/2011 16:00:35
52 Week Low:=18.81
Last:=27.03
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=7.17
Previous Close:=26.51
High:=27.05

(hk)
Open:=25.27
Low:=24.94
% Change:=1.13
Change:=0.28
Volume:=5,690,220
Last Trade Time:=07/07/2011 16:01:35
52 Week Low:=14.32
Last:=25.12
EPS:=0.26
52 Week High:=27.45
Market:=NYSE
       
PE:=96.62
Previous Close:=24.84
High:=25.76

(hls)
Open:=27.08
Low:=26.64
% Change:=0.04
Change:=0.01
Volume:=556,931
Last Trade Time:=07/07/2011 16:07:03
52 Week Low:=16.20
Last:=26.88
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.79
Previous Close:=26.87
High:=27.16

(hma)
Open:=11.15
Low:=11.07
% Change:=1.09
Change:=0.12
Volume:=2,063,820
Last Trade Time:=07/07/2011 16:04:07
52 Week Low:=6.13
Last:=11.17
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=16.19
Previous Close:=11.05
High:=11.26

(hme)
Open:=64.04
Low:=63.98
% Change:=0.66
Change:=0.42
Volume:=357,049
Last Trade Time:=07/07/2011 16:03:42
52 Week Low:=43.08
Last:=64.19
EPS:=0.66
52 Week High:=63.77
Market:=NYSE
       
PE:=97.26
Previous Close:=63.77
High:=64.43

(hmsy)
Open:=79.47
Low:=79.02
% Change:=0.58
Change:=0.46
Volume:=129,691
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=50.58
Last:=79.27
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=51.47
Previous Close:=78.81
High:=79.99

(hog)
Open:=42.80
Low:=42.79
% Change:=1.77
Change:=0.75
Volume:=3,464,335
Last Trade Time:=07/07/2011 16:00:12
52 Week Low:=21.47
Last:=43.09
EPS:=1.33
52 Week High:=43.15
Market:=NYSE
       
PE:=32.40
Previous Close:=42.34
High:=44.04

(hott)
Open:=7.74
Low:=7.74
% Change:=13.21
Change:=0.98
Volume:=2,300,770
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=4.58
Last:=8.40
EPS:=-0.31
52 Week High:=8.03
Market:=NASDAQ
       
PE:= 
Previous Close:=7.42
High:=8.45

(hp)
Open:=69.09
Low:=68.56
% Change:=1.41
Change:=0.96
Volume:=1,386,283
Last Trade Time:=07/07/2011 16:01:41
52 Week Low:=35.56
Last:=69.22
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=21.04
Previous Close:=68.26
High:=69.73

(hpq)
Open:=36.47
Low:=36.33
% Change:=0.69
Change:=0.25
Volume:=15,832,081
Last Trade Time:=07/07/2011 16:00:06
52 Week Low:=33.95
Last:=36.45
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.76
Previous Close:=36.20
High:=36.59

(hpt)
Open:=24.98
Low:=24.92
% Change:=1.09
Change:=0.27
Volume:=709,340
Last Trade Time:=07/07/2011 16:01:50
52 Week Low:=19.06
Last:=25.05
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=626.25
Previous Close:=24.78
High:=25.20

(hpy)
Open:=20.80
Low:=20.55
% Change:=0.34
Change:=0.07
Volume:=372,813
Last Trade Time:=07/07/2011 16:01:55
52 Week Low:=13.48
Last:=20.65
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=28.29
Previous Close:=20.58
High:=20.97

(hrg)
Open:=6.16
Low:=6.09
% Change:=0.00
Change:=0.00
Volume:=20,696
Last Trade Time:=07/07/2011 16:01:28
52 Week Low:=4.28
Last:=6.14
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=6.14
High:=6.22

(hrs)
Open:=45.28
Low:=44.80
% Change:=0.27
Change:=0.12
Volume:=1,471,274
Last Trade Time:=07/07/2011 16:02:29
52 Week Low:=41.14
Last:=44.90
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=9.47
Previous Close:=44.78
High:=45.46

(hrz)
Open:=1.15
Low:=1.12
% Change:=4.42
Change:=0.05
Volume:=594,656
Last Trade Time:=07/07/2011 16:02:34
52 Week Low:=0.83
Last:=1.18
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.13
High:=1.22

(hsic)
Open:=74.54
Low:=73.77
% Change:=0.94
Change:=0.70
Volume:=407,353
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=50.96
Last:=74.91
EPS:=3.77
52 Week High:=74.57
Market:=NASDAQ
       
PE:=19.87
Previous Close:=74.21
High:=74.98

(hsp)
Open:=54.21
Low:=54.06
% Change:=0.48
Change:=0.26
Volume:=1,127,793
Last Trade Time:=07/07/2011 16:03:41
52 Week Low:=49.51
Last:=54.22
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.76
Previous Close:=53.96
High:=54.38

(ht)
Open:=5.85
Low:=5.77
% Change:=1.03
Change:=0.06
Volume:=879,189
Last Trade Time:=07/07/2011 16:02:42
52 Week Low:=4.18
Last:=5.87
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.81
High:=5.88

(htgc)
Open:=10.76
Low:=10.61
% Change:=1.60
Change:=0.17
Volume:=253,085
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.07
Last:=10.80
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.63
High:=10.84

(hts)
Open:=28.88
Low:=28.81
% Change:=1.04
Change:=0.30
Volume:=1,261,867
Last Trade Time:=07/07/2011 16:02:08
52 Week Low:=26.90
Last:=29.14
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.16
Previous Close:=28.84
High:=29.14

(hurn)
Open:=31.29
Low:=30.39
% Change:=0.77
Change:=0.24
Volume:=114,509
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=17.30
Last:=31.24
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=46.63
Previous Close:=31.00
High:=31.29

(hwkn)
Open:=36.42
Low:=36.22
% Change:=3.84
Change:=1.39
Volume:=60,261
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=24.56
Last:=37.57
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.98
Previous Close:=36.18
High:=38.00

(iaci)
Open:=38.85
Low:=38.47
% Change:=-0.03
Change:=-0.01
Volume:=1,349,604
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=21.92
Last:=38.58
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=148.39
Previous Close:=38.59
High:=38.85

(ibm)
Open:=176.78
Low:=176.12
% Change:=-0.69
Change:=-1.23
Volume:=5,796,577
Last Trade Time:=07/07/2011 16:00:16
52 Week Low:=122.28
Last:=176.48
EPS:=12.09
52 Week High:=177.77
Market:=NYSE
       
PE:=14.60
Previous Close:=177.71
High:=177.27

(iboc)
Open:=17.34
Low:=17.26
% Change:=1.57
Change:=0.27
Volume:=197,403
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=15.11
Last:=17.47
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.98
Previous Close:=17.20
High:=17.70

(icge)
Open:=12.87
Low:=12.58
% Change:=3.24
Change:=0.41
Volume:=166,073
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.29
Last:=13.06
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=14.35
Previous Close:=12.65
High:=13.09

(icog)
Open:=3.00
Low:=2.92
% Change:=0.67
Change:=0.02
Volume:=221,181
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.20
Last:=3.00
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.48
Previous Close:=2.98
High:=3.00

(idti)
Open:=8.01
Low:=7.95
% Change:=1.51
Change:=0.12
Volume:=1,341,636
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.89
Last:=8.05
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=17.13
Previous Close:=7.93
High:=8.10

(idxx)
Open:=79.68
Low:=79.67
% Change:=1.11
Change:=0.88
Volume:=176,770
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=54.80
Last:=80.40
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=32.03
Previous Close:=79.52
High:=80.67

(ihs)
Open:=85.17
Low:=84.23
% Change:=0.62
Change:=0.52
Volume:=103,336
Last Trade Time:=07/07/2011 16:03:33
52 Week Low:=58.12
Last:=84.49
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=37.55
Previous Close:=83.97
High:=85.17

(iilg)
Open:=14.28
Low:=14.27
% Change:=1.62
Change:=0.23
Volume:=200,467
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=11.61
Last:=14.42
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=20.60
Previous Close:=14.19
High:=14.43

(iivi)
Open:=27.60
Low:=27.60
% Change:=2.24
Change:=0.61
Volume:=394,688
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=14.62
Last:=27.89
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=11.29
Previous Close:=27.28
High:=28.39

(ikan)
Open:=1.21
Low:=1.20
% Change:=-0.82
Change:=-0.01
Volume:=145,010
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=0.86
Last:=1.21
EPS:=-0.86
52 Week High:=2.00
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.25

(ilmn)
Open:=77.50
Low:=75.96
% Change:=-2.36
Change:=-1.84
Volume:=2,078,782
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=41.16
Last:=76.04
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=74.55
Previous Close:=77.88
High:=77.90

(im)
Open:=18.36
Low:=18.32
% Change:=1.87
Change:=0.34
Volume:=1,173,017
Last Trade Time:=07/07/2011 16:00:25
52 Week Low:=14.72
Last:=18.52
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.75
Previous Close:=18.18
High:=18.55

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

(imgn)
Open:=13.62
Low:=13.24
% Change:=3.07
Change:=0.41
Volume:=957,502
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.96
Last:=13.78
EPS:=-0.83
52 Week High:=14.10
Market:=NASDAQ
       
PE:= 
Previous Close:=13.37
High:=13.85

(imn)
Open:=9.39
Low:=9.39
% Change:=6.78
Change:=0.63
Volume:=153,128
Last Trade Time:=07/07/2011 16:02:46
52 Week Low:=8.48
Last:=9.92
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.29
High:=9.98

(in)
Open:=11.12
Low:=11.10
% Change:=1.91
Change:=0.21
Volume:=185,840
Last Trade Time:=07/07/2011 16:03:44
52 Week Low:=9.51
Last:=11.21
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=11.00
High:=11.31

(inap)
Open:=7.39
Low:=7.30
% Change:=0.14
Change:=0.01
Volume:=294,461
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.90
Last:=7.33
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.32
High:=7.52

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

(infi)
Open:=8.52
Low:=7.51
% Change:=-4.82
Change:=-0.41
Volume:=130,820
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.42
Last:=8.09
EPS:=-1.65
52 Week High:=8.50
Market:=NASDAQ
       
PE:= 
Previous Close:=8.50
High:=8.53

(infy)
Open:=67.36
Low:=67.16
% Change:=2.69
Change:=1.79
Volume:=1,782,304
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=56.73
Last:=68.25
EPS:=2.62
52 Week High:=77.92
Market:=NASDAQ
       
PE:=26.05
Previous Close:=66.46
High:=68.52

(ino)
Open:=0.75
Low:=0.75
% Change:=14.14
Change:=0.10
Volume:=3,085,248
Last Trade Time:=07/07/2011 15:59:59
52 Week Low:=0.56
Last:=0.79
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.69
High:=0.82

(intc)
Open:=22.89
Low:=22.86
% Change:=2.11
Change:=0.48
Volume:=54,202,032
Last Trade Time:=07/07/2011 16:00:05
52 Week Low:=17.60
Last:=23.23
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.37
Previous Close:=22.75
High:=23.39

(intu)
Open:=52.72
Low:=52.02
% Change:=-0.17
Change:=-0.09
Volume:=2,750,680
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=34.85
Last:=52.25
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=25.12
Previous Close:=52.34
High:=52.75

(io)
Open:=10.26
Low:=10.22
% Change:=1.88
Change:=0.19
Volume:=1,203,222
Last Trade Time:=07/07/2011 16:03:19
52 Week Low:=3.33
Last:=10.29
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=46.77
Previous Close:=10.10
High:=10.41

(ipcc)
Open:=56.64
Low:=56.40
% Change:=0.87
Change:=0.49
Volume:=21,757
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=45.01
Last:=56.80
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=8.22
Previous Close:=56.31
High:=57.34

(ipcm)
Open:=48.81
Low:=48.25
% Change:=1.50
Change:=0.73
Volume:=41,061
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=22.66
Last:=49.02
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=30.64
Previous Close:=48.30
High:=49.16

(ipg)
Open:=12.77
Low:=12.67
% Change:=1.99
Change:=0.25
Volume:=5,583,413
Last Trade Time:=07/07/2011 16:02:30
52 Week Low:=7.06
Last:=12.84
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=20.71
Previous Close:=12.59
High:=12.91

(ipgp)
Open:=75.25
Low:=74.00
% Change:=-0.01
Change:=-0.01
Volume:=377,079
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.93
Last:=74.56
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=47.49
Previous Close:=74.57
High:=75.98

(ipi)
Open:=32.51
Low:=31.58
% Change:=0.16
Change:=0.05
Volume:=1,132,495
Last Trade Time:=07/07/2011 16:02:21
52 Week Low:=19.97
Last:=32.10
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=38.68
Previous Close:=32.05
High:=32.58

(ipxl)
Open:=21.56
Low:=21.04
% Change:=-0.33
Change:=-0.07
Volume:=394,869
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=14.70
Last:=21.43
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=10.06
Previous Close:=21.50
High:=21.61

(ir)
Open:=46.62
Low:=46.29
% Change:=1.61
Change:=0.74
Volume:=2,677,179
Last Trade Time:=07/07/2011 16:00:19
52 Week Low:=32.42
Last:=46.77
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=17.65
Previous Close:=46.03
High:=46.88

(irc)
Open:=9.17
Low:=9.12
% Change:=1.43
Change:=0.13
Volume:=271,814
Last Trade Time:=07/07/2011 16:02:46
52 Week Low:=7.17
Last:=9.24
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.11
High:=9.30

(irm)
Open:=35.00
Low:=34.93
% Change:=1.14
Change:=0.40
Volume:=1,540,699
Last Trade Time:=07/07/2011 16:02:12
52 Week Low:=19.93
Last:=35.40
EPS:=-0.03
52 Week High:=35.50
Market:=NYSE
       
PE:= 
Previous Close:=35.00
High:=35.54

(isis)
Open:=9.08
Low:=9.00
% Change:=2.88
Change:=0.26
Volume:=481,610
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.59
Last:=9.30
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.04
High:=9.34

(isrg)
Open:=376.00
Low:=367.62
% Change:=-3.31
Change:=-12.62
Volume:=682,290
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=246.05
Last:=368.25
EPS:=10.22
52 Week High:=384.49
Market:=NASDAQ
       
PE:=36.03
Previous Close:=380.87
High:=378.13

(isrl)
Open:=67.19
Low:=67.19
% Change:=1.46
Change:=0.99
Volume:=12,872
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=47.66
Last:=68.99
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=68.00
High:=70.34

(itc)
Open:=72.49
Low:=71.77
% Change:=-0.42
Change:=-0.30
Volume:=265,834
Last Trade Time:=07/07/2011 16:03:52
52 Week Low:=52.83
Last:=71.88
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.65
Previous Close:=72.18
High:=72.61

(itri)
Open:=48.94
Low:=48.86
% Change:=0.90
Change:=0.44
Volume:=182,364
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=46.17
Last:=49.22
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=18.64
Previous Close:=48.78
High:=49.43

(ivac)
Open:=10.13
Low:=10.03
% Change:=2.41
Change:=0.24
Volume:=55,337
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.97
Last:=10.21
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.60
Previous Close:=9.97
High:=10.39

(ivc)
Open:=34.30
Low:=34.00
% Change:=0.85
Change:=0.29
Volume:=108,072
Last Trade Time:=07/07/2011 16:00:40
52 Week Low:=19.92
Last:=34.29
EPS:=0.91
52 Week High:=34.20
Market:=NYSE
       
PE:=37.68
Previous Close:=34.00
High:=34.52

(ivz)
Open:=23.64
Low:=23.51
% Change:=2.66
Change:=0.62
Volume:=5,627,257
Last Trade Time:=07/07/2011 16:01:09
52 Week Low:=16.94
Last:=23.90
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=20.60
Previous Close:=23.28
High:=24.04

(ixys)
Open:=15.31
Low:=15.04
% Change:=2.44
Change:=0.37
Volume:=78,258
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.00
Last:=15.54
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=13.28
Previous Close:=15.17
High:=15.58

(jakk)
Open:=18.94
Low:=18.64
% Change:=-0.53
Change:=-0.10
Volume:=251,136
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.17
Last:=18.67
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=12.36
Previous Close:=18.77
High:=19.04

(jazz)
Open:=35.80
Low:=34.95
% Change:=-0.59
Change:=-0.21
Volume:=516,903
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.51
Last:=35.17
EPS:=1.32
52 Week High:=36.47
Market:=NASDAQ
       
PE:=26.64
Previous Close:=35.38
High:=35.96

(jbht)
Open:=48.56
Low:=48.37
% Change:=1.76
Change:=0.85
Volume:=705,558
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=32.05
Last:=49.10
EPS:=1.71
52 Week High:=48.55
Market:=NASDAQ
       
PE:=28.71
Previous Close:=48.25
High:=49.12

(jcp)
Open:=33.53
Low:=32.80
% Change:=-1.35
Change:=-0.46
Volume:=12,158,543
Last Trade Time:=07/07/2011 16:02:01
52 Week Low:=19.42
Last:=33.73
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=20.69
Previous Close:=34.19
High:=33.98

(jec)
Open:=43.67
Low:=43.47
% Change:=1.28
Change:=0.55
Volume:=864,883
Last Trade Time:=07/07/2011 16:00:19
52 Week Low:=34.39
Last:=43.67
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=22.51
Previous Close:=43.12
High:=43.96

(jll)
Open:=98.52
Low:=98.33
% Change:=1.64
Change:=1.60
Volume:=263,988
Last Trade Time:=07/07/2011 16:01:17
52 Week Low:=62.31
Last:=99.26
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=27.27
Previous Close:=97.66
High:=99.89

(jnj)
Open:=67.82
Low:=67.40
% Change:=0.55
Change:=0.37
Volume:=8,318,319
Last Trade Time:=07/07/2011 16:00:32
52 Week Low:=56.86
Last:=67.92
EPS:=4.47
52 Week High:=67.75
Market:=NYSE
       
PE:=15.20
Previous Close:=67.55
High:=68.05

(jnpr)
Open:=31.98
Low:=31.76
% Change:=4.13
Change:=1.30
Volume:=9,041,177
Last Trade Time:=07/07/2011 16:02:47
52 Week Low:=24.44
Last:=32.80
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=29.55
Previous Close:=31.50
High:=33.11

(joyg)
Open:=97.93
Low:=97.93
% Change:=2.26
Change:=2.19
Volume:=1,526,923
Last Trade Time:=07/07/2011 16:00:10
52 Week Low:=50.30
Last:=98.91
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.43
Previous Close:=96.72
High:=99.31

(jpm)
Open:=41.19
Low:=41.10
% Change:=1.87
Change:=0.76
Volume:=27,835,717
Last Trade Time:=07/07/2011 16:00:53
52 Week Low:=35.55
Last:=41.32
EPS:=4.54
52 Week High:=48.36
Market:=NYSE
       
PE:=9.10
Previous Close:=40.56
High:=41.79

(kalu)
Open:=54.90
Low:=54.50
% Change:=1.16
Change:=0.63
Volume:=87,226
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=34.11
Last:=55.00
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=63.22
Previous Close:=54.37
High:=55.37

(kar)
Open:=19.47
Low:=19.33
% Change:=0.26
Change:=0.05
Volume:=136,787
Last Trade Time:=07/07/2011 16:02:43
52 Week Low:=11.03
Last:=19.37
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=26.18
Previous Close:=19.32
High:=19.61

(kbh)
Open:=9.74
Low:=9.61
% Change:=1.77
Change:=0.17
Volume:=5,213,233
Last Trade Time:=07/07/2011 16:02:42
52 Week Low:=9.43
Last:=9.80
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.63
High:=9.97

(kbr)
Open:=38.91
Low:=38.60
% Change:=0.49
Change:=0.19
Volume:=1,083,834
Last Trade Time:=07/07/2011 16:07:12
52 Week Low:=19.73
Last:=38.69
EPS:=2.49
52 Week High:=38.79
Market:=NYSE
       
PE:=15.54
Previous Close:=38.50
High:=39.34

(kbw)
Open:=18.67
Low:=18.54
% Change:=0.92
Change:=0.17
Volume:=524,961
Last Trade Time:=07/07/2011 16:02:30
52 Week Low:=18.16
Last:=18.73
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=41.62
Previous Close:=18.56
High:=18.75

(kcg)
Open:=11.02
Low:=10.94
% Change:=2.93
Change:=0.32
Volume:=933,231
Last Trade Time:=07/07/2011 16:03:15
52 Week Low:=10.72
Last:=11.26
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.83
Previous Close:=10.94
High:=11.29

(kcli)
Open:=31.40
Low:=31.17
% Change:=0.74
Change:=0.23
Volume:=5,778
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=28.09
Last:=31.38
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.70
Previous Close:=31.15
High:=31.56

(kelya)
Open:=17.20
Low:=17.11
% Change:=2.51
Change:=0.43
Volume:=104,292
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=10.07
Last:=17.50
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=22.15
Previous Close:=17.07
High:=17.58

(kerx)
Open:=4.96
Low:=4.83
% Change:=-0.61
Change:=-0.03
Volume:=877,992
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.26
Last:=4.89
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.92
High:=4.99

(keyn)
Open:=21.99
Low:=21.53
% Change:=2.36
Change:=0.51
Volume:=131,136
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=8.89
Last:=22.13
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=43.39
Previous Close:=21.62
High:=22.15

(kft)
Open:=35.98
Low:=35.82
% Change:=0.22
Change:=0.08
Volume:=10,929,176
Last Trade Time:=07/07/2011 16:00:36
52 Week Low:=28.21
Last:=35.93
EPS:=1.74
52 Week High:=35.87
Market:=NYSE
       
PE:=20.65
Previous Close:=35.85
High:=36.02

(kirk)
Open:=12.10
Low:=12.06
% Change:=3.85
Change:=0.46
Volume:=130,845
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.62
Last:=12.42
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=10.80
Previous Close:=11.96
High:=12.44

(klac)
Open:=40.35
Low:=40.35
% Change:=7.02
Change:=2.79
Volume:=5,807,287
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=27.18
Last:=42.53
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.74
Previous Close:=39.74
High:=42.95

(klic)
Open:=11.43
Low:=11.42
% Change:=3.98
Change:=0.45
Volume:=1,575,094
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=5.27
Last:=11.75
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=5.22
Previous Close:=11.30
High:=11.90

(kmt)
Open:=44.66
Low:=44.58
% Change:=1.83
Change:=0.81
Volume:=1,094,911
Last Trade Time:=07/07/2011 16:03:30
52 Week Low:=24.28
Last:=44.97
EPS:=2.24
52 Week High:=44.17
Market:=NYSE
       
PE:=20.08
Previous Close:=44.16
High:=45.26

(knol)
Open:=15.22
Low:=15.01
% Change:=0.92
Change:=0.14
Volume:=101,701
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.42
Last:=15.29
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=43.69
Previous Close:=15.15
High:=15.42

(ko)
Open:=68.82
Low:=68.58
% Change:=0.32
Change:=0.22
Volume:=6,034,381
Last Trade Time:=07/07/2011 16:00:31
52 Week Low:=50.30
Last:=68.75
EPS:=5.25
52 Week High:=68.79
Market:=NYSE
       
PE:=13.10
Previous Close:=68.53
High:=68.89

(ks)
Open:=17.00
Low:=16.84
% Change:=2.73
Change:=0.46
Volume:=336,584
Last Trade Time:=07/07/2011 16:03:42
52 Week Low:=9.84
Last:=17.28
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.80
Previous Close:=16.82
High:=17.32

(kss)
Open:=54.60
Low:=54.33
% Change:=7.08
Change:=3.69
Volume:=9,123,770
Last Trade Time:=07/07/2011 16:02:05
52 Week Low:=44.07
Last:=55.78
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.80
Previous Close:=52.09
High:=56.14

(ksws)
Open:=11.10
Low:=11.09
% Change:=2.28
Change:=0.25
Volume:=67,908
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.75
Last:=11.21
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=10.96
High:=11.43

(ktos)
Open:=12.21
Low:=12.10
% Change:=1.89
Change:=0.23
Volume:=173,011
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.36
Last:=12.38
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=16.51
Previous Close:=12.15
High:=12.42

(kvhi)
Open:=11.98
Low:=11.85
% Change:=1.18
Change:=0.14
Volume:=39,594
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.27
Last:=12.01
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=36.39
Previous Close:=11.87
High:=12.18

(kwk)
Open:=14.53
Low:=14.46
% Change:=0.56
Change:=0.08
Volume:=1,821,365
Last Trade Time:=07/07/2011 16:01:50
52 Week Low:=10.96
Last:=14.49
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.93
Previous Close:=14.41
High:=14.76

(labl)
Open:=25.07
Low:=24.74
% Change:=1.49
Change:=0.37
Volume:=24,541
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.25
Last:=25.21
EPS:=1.42
52 Week High:=25.27
Market:=NASDAQ
       
PE:=17.75
Previous Close:=24.84
High:=25.32

(lamr)
Open:=27.98
Low:=27.62
% Change:=2.16
Change:=0.60
Volume:=934,576
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=24.30
Last:=28.35
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=27.75
High:=28.39

(laws)
Open:=21.15
Low:=20.60
% Change:=1.63
Change:=0.34
Volume:=11,032
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.41
Last:=21.22
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=19.47
Previous Close:=20.88
High:=21.27

(layn)
Open:=31.50
Low:=31.48
% Change:=2.84
Change:=0.89
Volume:=103,364
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=23.01
Last:=32.26
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=17.25
Previous Close:=31.37
High:=32.43

(laz)
Open:=36.63
Low:=36.39
% Change:=0.69
Change:=0.25
Volume:=1,128,082
Last Trade Time:=07/07/2011 16:03:08
52 Week Low:=26.75
Last:=36.70
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=15.49
Previous Close:=36.45
High:=36.83

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

(lbai)
Open:=10.84
Low:=10.66
% Change:=2.05
Change:=0.22
Volume:=55,006
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.23
Last:=10.96
EPS:=0.60
52 Week High:=11.50
Market:=NASDAQ
       
PE:=18.36
Previous Close:=10.74
High:=11.00

(lci)
Open:=5.05
Low:=5.00
% Change:=0.99
Change:=0.05
Volume:=126,899
Last Trade Time:=07/07/2011 16:01:24
52 Week Low:=3.66
Last:=5.11
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=30.06
Previous Close:=5.06
High:=5.13

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

(lea)
Open:=53.23
Low:=53.06
% Change:=4.34
Change:=2.27
Volume:=1,766,784
Last Trade Time:=07/07/2011 16:02:22
52 Week Low:=31.67
Last:=54.61
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.73
Previous Close:=52.34
High:=54.90

(leg)
Open:=24.92
Low:=24.74
% Change:=0.45
Change:=0.11
Volume:=1,058,203
Last Trade Time:=07/07/2011 16:01:41
52 Week Low:=18.83
Last:=24.80
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=21.20
Previous Close:=24.69
High:=24.92

(lfus)
Open:=62.04
Low:=61.17
% Change:=-0.18
Change:=-0.11
Volume:=87,318
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=31.20
Last:=61.40
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=15.99
Previous Close:=61.51
High:=62.04

(life)
Open:=52.44
Low:=51.31
% Change:=-0.90
Change:=-0.47
Volume:=2,761,413
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=41.10
Last:=51.80
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=24.90
Previous Close:=52.27
High:=52.53

(linc)
Open:=18.74
Low:=18.55
% Change:=4.79
Change:=0.89
Volume:=310,171
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.73
Last:=19.46
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.93
Previous Close:=18.57
High:=19.89

(linta)
Open:=17.47
Low:=17.35
% Change:=1.67
Change:=0.29
Volume:=5,087,053
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.10
Last:=17.69
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=17.34
Previous Close:=17.40
High:=17.91

(llen)
Open:=5.20
Low:=5.09
% Change:=2.89
Change:=0.15
Volume:=346,760
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.29
Last:=5.34
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.26
Previous Close:=5.19
High:=5.41

(lll)
Open:=87.23
Low:=85.66
% Change:=-0.10
Change:=-0.09
Volume:=945,986
Last Trade Time:=07/07/2011 16:01:44
52 Week Low:=66.11
Last:=86.37
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=10.41
Previous Close:=86.46
High:=87.28

(lltc)
Open:=33.17
Low:=33.03
% Change:=1.92
Change:=0.63
Volume:=1,579,528
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=28.29
Last:=33.52
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=14.14
Previous Close:=32.89
High:=33.66

(lm)
Open:=33.56
Low:=33.51
% Change:=3.29
Change:=1.09
Volume:=1,786,577
Last Trade Time:=07/07/2011 16:02:21
52 Week Low:=24.94
Last:=34.22
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=20.99
Previous Close:=33.13
High:=34.32

(lng)
Open:=9.69
Low:=9.54
% Change:=2.63
Change:=0.25
Volume:=1,727,550
Last Trade Time:=07/07/2011 16:00:16
52 Week Low:=2.30
Last:=9.77
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.52
High:=9.89

(logm)
Open:=38.27
Low:=37.99
% Change:=3.50
Change:=1.33
Volume:=295,059
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=25.06
Last:=39.38
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=49.85
Previous Close:=38.05
High:=39.47

(loop)
Open:=18.36
Low:=18.36
% Change:=-0.05
Change:=-0.01
Volume:=138,265
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.73
Last:=18.40
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.73
Previous Close:=18.41
High:=18.42

(lpnt)
Open:=40.10
Low:=40.01
% Change:=1.43
Change:=0.57
Volume:=321,748
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=29.33
Last:=40.43
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=13.13
Previous Close:=39.86
High:=40.59

(lpx)
Open:=8.46
Low:=8.40
% Change:=1.67
Change:=0.14
Volume:=2,114,360
Last Trade Time:=07/07/2011 16:01:29
52 Week Low:=6.25
Last:=8.50
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.36
High:=8.56

(lrcx)
Open:=43.64
Low:=43.60
% Change:=3.49
Change:=1.51
Volume:=2,850,703
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=35.39
Last:=44.74
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.52
Previous Close:=43.23
High:=45.12

(lse)
Open:=4.98
Low:=4.91
% Change:=0.60
Change:=0.03
Volume:=213,824
Last Trade Time:=07/07/2011 16:01:11
52 Week Low:=4.44
Last:=4.99
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.96
High:=5.00

(lsi)
Open:=7.30
Low:=7.28
% Change:=2.91
Change:=0.21
Volume:=8,565,633
Last Trade Time:=07/07/2011 16:01:36
52 Week Low:=3.89
Last:=7.43
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=123.83
Previous Close:=7.22
High:=7.50

(lstr)
Open:=48.99
Low:=48.13
% Change:=-0.58
Change:=-0.28
Volume:=621,517
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=35.10
Last:=48.19
EPS:=1.86
52 Week High:=48.48
Market:=NASDAQ
       
PE:=25.91
Previous Close:=48.47
High:=49.18

(lstza)
Open:=74.88
Low:=73.70
% Change:=0.50
Change:=0.37
Volume:=256,581
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=51.15
Last:=74.60
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.65
Previous Close:=74.23
High:=74.88

(ltm)
Open:=40.42
Low:=40.22
% Change:=2.08
Change:=0.83
Volume:=544,836
Last Trade Time:=07/07/2011 16:00:11
52 Week Low:=32.77
Last:=40.76
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=19.41
Previous Close:=39.93
High:=41.68

(ltre)
Open:=9.50
Low:=9.35
% Change:=1.18
Change:=0.11
Volume:=12,010
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.69
Last:=9.46
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=31.53
Previous Close:=9.35
High:=9.52

(lvs)
Open:=44.46
Low:=44.35
% Change:=3.38
Change:=1.48
Volume:=18,294,837
Last Trade Time:=07/07/2011 16:02:53
52 Week Low:=21.66
Last:=45.30
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=47.19
Previous Close:=43.82
High:=45.67

(lway)
Open:=11.40
Low:=11.35
% Change:=1.14
Change:=0.13
Volume:=13,432
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.25
Last:=11.50
EPS:=0.23
52 Week High:=11.37
Market:=NASDAQ
       
PE:=50.00
Previous Close:=11.37
High:=11.50

(lxp)
Open:=9.60
Low:=9.47
% Change:=1.79
Change:=0.17
Volume:=1,529,443
Last Trade Time:=07/07/2011 16:04:00
52 Week Low:=5.43
Last:=9.66
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.49
High:=9.70

(lxrx)
Open:=1.78
Low:=1.71
% Change:=-1.13
Change:=-0.02
Volume:=931,165
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.17
Last:=1.75
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.77
High:=1.79

(lxu)
Open:=44.70
Low:=44.18
% Change:=0.34
Change:=0.15
Volume:=203,353
Last Trade Time:=07/07/2011 16:00:59
52 Week Low:=12.71
Last:=44.33
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.44
Previous Close:=44.18
High:=45.30

(ma)
Open:=312.46
Low:=312.46
% Change:=1.96
Change:=6.12
Volume:=2,155,877
Last Trade Time:=07/07/2011 16:00:58
52 Week Low:=191.00
Last:=319.02
EPS:=14.94
52 Week High:=317.73
Market:=NYSE
       
PE:=21.35
Previous Close:=312.90
High:=322.28

(mako)
Open:=33.60
Low:=33.22
% Change:=0.18
Change:=0.06
Volume:=970,993
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.28
Last:=33.32
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=33.26
High:=34.30

(mapp)
Open:=16.02
Low:=15.84
% Change:=-0.19
Change:=-0.03
Volume:=76,374
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.61
Last:=15.99
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.02
High:=16.25

(mas)
Open:=12.22
Low:=12.01
% Change:=-0.33
Change:=-0.04
Volume:=7,286,954
Last Trade Time:=07/07/2011 16:02:30
52 Week Low:=9.94
Last:=12.04
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=12.08
High:=12.25

(mat)
Open:=27.92
Low:=27.59
% Change:=1.34
Change:=0.37
Volume:=5,377,465
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=20.57
Last:=28.00
EPS:=1.87
52 Week High:=28.17
Market:=NASDAQ
       
PE:=14.97
Previous Close:=27.63
High:=28.15

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

(mblx)
Open:=6.93
Low:=6.85
% Change:=2.92
Change:=0.20
Volume:=213,986
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.50
Last:=7.04
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=6.84
High:=7.20

(mbvt)
Open:=25.88
Low:=25.88
% Change:=2.36
Change:=0.61
Volume:=10,655
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=22.06
Last:=26.45
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.11
Previous Close:=25.84
High:=26.53

(mcd)
Open:=86.00
Low:=85.66
% Change:=0.23
Change:=0.20
Volume:=5,983,159
Last Trade Time:=07/07/2011 16:00:16
52 Week Low:=66.01
Last:=86.06
EPS:=4.79
52 Week High:=86.28
Market:=NYSE
       
PE:=17.97
Previous Close:=85.86
High:=86.29

(mchp)
Open:=38.35
Low:=38.15
% Change:=0.87
Change:=0.33
Volume:=1,541,863
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=27.46
Last:=38.39
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=16.76
Previous Close:=38.06
High:=38.59

(mcri)
Open:=10.42
Low:=10.28
% Change:=3.60
Change:=0.37
Volume:=123,372
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.77
Last:=10.66
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=23.17
Previous Close:=10.29
High:=10.86

(mcrl)
Open:=10.65
Low:=10.56
% Change:=1.79
Change:=0.19
Volume:=351,000
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=8.80
Last:=10.79
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=13.32
Previous Close:=10.60
High:=10.86

(mcy)
Open:=40.21
Low:=39.71
% Change:=-0.28
Change:=-0.11
Volume:=214,689
Last Trade Time:=07/07/2011 16:00:34
52 Week Low:=37.29
Last:=39.82
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.59
Previous Close:=39.93
High:=40.43

(mdr)
Open:=20.17
Low:=20.13
% Change:=6.31
Change:=1.25
Volume:=6,540,819
Last Trade Time:=07/07/2011 16:02:07
52 Week Low:=11.03
Last:=21.07
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=19.33
Previous Close:=19.82
High:=21.26

(mdso)
Open:=24.39
Low:=24.22
% Change:=0.99
Change:=0.24
Volume:=106,742
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=14.75
Last:=24.48
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=23.54
Previous Close:=24.24
High:=24.60

(mdth)
Open:=13.75
Low:=13.44
% Change:=-1.24
Change:=-0.17
Volume:=63,961
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.00
Last:=13.53
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.70
High:=13.76

(mdvn)
Open:=21.77
Low:=21.42
% Change:=1.95
Change:=0.42
Volume:=241,161
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.76
Last:=21.91
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.49
High:=22.15

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

(ment)
Open:=12.75
Low:=12.70
% Change:=1.57
Change:=0.20
Volume:=1,054,172
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=8.30
Last:=12.93
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=28.73
Previous Close:=12.73
High:=13.00

(meru)
Open:=12.08
Low:=11.94
% Change:=0.00
Change:=0.00
Volume:=86,843
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.44
Last:=12.00
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=12.00
High:=12.25

(mgln)
Open:=55.13
Low:=54.41
% Change:=1.24
Change:=0.68
Volume:=197,967
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=34.59
Last:=55.68
EPS:=4.41
52 Week High:=55.51
Market:=NASDAQ
       
PE:=12.63
Previous Close:=55.00
High:=55.87

(mgm)
Open:=14.20
Low:=14.12
% Change:=5.44
Change:=0.76
Volume:=35,134,905
Last Trade Time:=07/07/2011 16:03:29
52 Week Low:=8.92
Last:=14.73
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=13.97
High:=14.99

(mgpi)
Open:=8.78
Low:=8.49
% Change:=-0.57
Change:=-0.05
Volume:=31,200
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.40
Last:=8.66
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=13.32
Previous Close:=8.71
High:=8.78

(mgrc)
Open:=28.62
Low:=28.43
% Change:=1.73
Change:=0.49
Volume:=51,319
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=19.93
Last:=28.89
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=17.51
Previous Close:=28.40
High:=29.08

(mho)
Open:=12.66
Low:=12.57
% Change:=2.80
Change:=0.35
Volume:=53,076
Last Trade Time:=07/07/2011 16:03:25
52 Week Low:=8.95
Last:=12.87
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.52
High:=13.05

(mhr)
Open:=7.05
Low:=6.99
% Change:=1.87
Change:=0.13
Volume:=1,744,999
Last Trade Time:=07/07/2011 16:00:24
52 Week Low:=3.75
Last:=7.07
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=6.94
High:=7.23

(mhs)
Open:=56.49
Low:=55.35
% Change:=-0.73
Change:=-0.41
Volume:=3,379,272
Last Trade Time:=07/07/2011 16:02:50
52 Week Low:=43.45
Last:=55.86
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.58
Previous Close:=56.27
High:=56.69

(midd)
Open:=96.50
Low:=96.18
% Change:=0.08
Change:=0.08
Volume:=121,383
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=52.60
Last:=96.55
EPS:=4.32
52 Week High:=96.50
Market:=NASDAQ
       
PE:=22.35
Previous Close:=96.47
High:=97.74

(mig)
Open:=10.17
Low:=10.02
% Change:=1.69
Change:=0.17
Volume:=202,856
Last Trade Time:=07/07/2011 16:03:46
52 Week Low:=8.10
Last:=10.23
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=9.39
Previous Close:=10.06
High:=10.29

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

(mjn)
Open:=69.34
Low:=68.86
% Change:=-0.04
Change:=-0.03
Volume:=1,229,166
Last Trade Time:=07/07/2011 16:03:14
52 Week Low:=50.51
Last:=69.00
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=29.87
Previous Close:=69.03
High:=69.71

(mksi)
Open:=26.57
Low:=26.17
% Change:=0.61
Change:=0.16
Volume:=340,597
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.50
Last:=26.39
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=9.39
Previous Close:=26.23
High:=26.72

(mlhr)
Open:=28.75
Low:=28.44
% Change:=-0.56
Change:=-0.16
Volume:=448,012
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=16.23
Last:=28.51
EPS:=1.24
52 Week High:=28.75
Market:=NASDAQ
       
PE:=22.99
Previous Close:=28.67
High:=28.94

(mlnk)
Open:=4.69
Low:=4.51
% Change:=0.00
Change:=0.00
Volume:=83,574
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.20
Last:=4.66
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.66
High:=4.70

(mlr)
Open:=18.16
Low:=18.16
% Change:=1.66
Change:=0.30
Volume:=53,661
Last Trade Time:=07/07/2011 16:05:25
52 Week Low:=11.41
Last:=18.35
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.57
Previous Close:=18.05
High:=18.43

(mmm)
Open:=97.73
Low:=97.17
% Change:=0.78
Change:=0.76
Volume:=3,096,490
Last Trade Time:=07/07/2011 15:59:59
52 Week Low:=77.93
Last:=98.00
EPS:=5.94
52 Week High:=97.95
Market:=NYSE
       
PE:=16.50
Previous Close:=97.24
High:=98.19

(mms)
Open:=42.22
Low:=42.14
% Change:=1.07
Change:=0.45
Volume:=115,280
Last Trade Time:=07/07/2011 16:01:18
52 Week Low:=26.76
Last:=42.40
EPS:=4.26
52 Week High:=42.57
Market:=NYSE
       
PE:=9.95
Previous Close:=41.95
High:=42.77

(mnro)
Open:=37.67
Low:=37.36
% Change:=1.25
Change:=0.47
Volume:=242,177
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=24.35
Last:=37.98
EPS:=1.52
52 Week High:=37.80
Market:=NASDAQ
       
PE:=24.99
Previous Close:=37.51
High:=38.48

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

(mpg)
Open:=3.27
Low:=3.25
% Change:=8.95
Change:=0.28
Volume:=877,427
Last Trade Time:=07/07/2011 16:01:54
52 Week Low:=1.98
Last:=3.41
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.13
High:=3.55

(mpr)
Open:=11.40
Low:=11.19
% Change:=2.94
Change:=0.33
Volume:=25,311
Last Trade Time:=07/07/2011 16:01:05
52 Week Low:=8.91
Last:=11.57
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=26.91
Previous Close:=11.24
High:=11.60

(mpx)
Open:=6.54
Low:=6.43
% Change:=2.16
Change:=0.14
Volume:=14,051
Last Trade Time:=07/07/2011 16:03:10
52 Week Low:=5.02
Last:=6.63
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=51.00
Previous Close:=6.49
High:=6.66

(mrcy)
Open:=19.30
Low:=19.08
% Change:=0.10
Change:=0.02
Volume:=127,997
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.57
Last:=19.27
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=13.96
Previous Close:=19.25
High:=19.40

(mrh)
Open:=18.06
Low:=17.85
% Change:=0.33
Change:=0.06
Volume:=427,079
Last Trade Time:=07/07/2011 16:05:11
52 Week Low:=14.72
Last:=18.00
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.13
Previous Close:=17.94
High:=18.06

(mrk)
Open:=35.76
Low:=35.45
% Change:=0.56
Change:=0.20
Volume:=12,103,545
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=31.06
Last:=35.73
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=68.71
Previous Close:=35.53
High:=35.95

(mrvl)
Open:=15.21
Low:=15.13
% Change:=2.06
Change:=0.31
Volume:=10,299,062
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=13.17
Last:=15.39
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.84
Previous Close:=15.08
High:=15.61

(msft)
Open:=26.49
Low:=26.36
% Change:=1.67
Change:=0.44
Volume:=53,424,419
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=23.32
Last:=26.77
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.50
Previous Close:=26.33
High:=26.88

(mtb)
Open:=89.09
Low:=89.03
% Change:=0.90
Change:=0.80
Volume:=823,357
Last Trade Time:=07/07/2011 16:01:12
52 Week Low:=72.03
Last:=89.24
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.53
Previous Close:=88.44
High:=90.00

(mtn)
Open:=46.99
Low:=46.73
% Change:=1.18
Change:=0.55
Volume:=246,833
Last Trade Time:=07/07/2011 16:02:00
52 Week Low:=32.37
Last:=47.07
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=36.21
Previous Close:=46.52
High:=47.59

(mtrx)
Open:=13.83
Low:=13.65
% Change:=3.51
Change:=0.48
Volume:=199,408
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.25
Last:=14.15
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=41.62
Previous Close:=13.67
High:=14.21

(mu)
Open:=7.63
Low:=7.61
% Change:=3.44
Change:=0.26
Volume:=23,047,990
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=6.36
Last:=7.82
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.85
Previous Close:=7.56
High:=7.89

(mvis)
Open:=1.23
Low:=1.20
% Change:=-0.82
Change:=-0.01
Volume:=598,779
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.02
Last:=1.21
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.23

(mw)
Open:=35.26
Low:=35.02
% Change:=3.25
Change:=1.13
Volume:=828,051
Last Trade Time:=07/07/2011 16:03:01
52 Week Low:=17.96
Last:=35.93
EPS:=1.53
52 Week High:=35.18
Market:=NYSE
       
PE:=23.48
Previous Close:=34.80
High:=36.44

(mwa)
Open:=3.98
Low:=3.94
% Change:=1.02
Change:=0.04
Volume:=1,064,751
Last Trade Time:=07/07/2011 16:06:02
52 Week Low:=2.21
Last:=3.96
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.92
High:=3.99

(mwv)
Open:=34.00
Low:=33.86
% Change:=1.13
Change:=0.38
Volume:=1,054,271
Last Trade Time:=07/07/2011 16:00:38
52 Week Low:=20.81
Last:=34.05
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.81
Previous Close:=33.67
High:=34.23

(mww)
Open:=14.92
Low:=14.92
% Change:=2.79
Change:=0.41
Volume:=3,693,141
Last Trade Time:=07/07/2011 16:01:56
52 Week Low:=10.01
Last:=15.13
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=14.72
High:=15.30

(mxim)
Open:=25.80
Low:=25.80
% Change:=0.93
Change:=0.24
Volume:=2,706,022
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=15.67
Last:=25.95
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=18.40
Previous Close:=25.71
High:=26.23

(mxl)
Open:=8.71
Low:=8.53
% Change:=-0.34
Change:=-0.03
Volume:=165,049
Last Trade Time:=07/07/2011 16:04:05
52 Week Low:=7.32
Last:=8.67
EPS:=0.24
52 Week High:=14.71
Market:=NYSE
       
PE:=36.13
Previous Close:=8.70
High:=8.87

(myl)
Open:=24.98
Low:=24.76
% Change:=0.61
Change:=0.15
Volume:=5,768,853
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=16.81
Last:=24.90
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=32.34
Previous Close:=24.75
High:=25.00

(nafc)
Open:=37.37
Low:=37.10
% Change:=1.81
Change:=0.67
Volume:=37,988
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=33.38
Last:=37.75
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.51
Previous Close:=37.08
High:=38.07

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

(natr)
Open:=19.00
Low:=19.00
% Change:=2.74
Change:=0.52
Volume:=93,267
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.72
Last:=19.51
EPS:=0.67
52 Week High:=20.12
Market:=NASDAQ
       
PE:=29.12
Previous Close:=18.99
High:=19.61

(nauh)
Open:=9.36
Low:=9.18
% Change:=0.43
Change:=0.04
Volume:=19,236
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.98
Last:=9.28
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.80
Previous Close:=9.24
High:=9.46

(nc)
Open:=99.71
Low:=99.41
% Change:=4.90
Change:=4.83
Volume:=21,250
Last Trade Time:=07/07/2011 16:01:55
52 Week Low:=75.21
Last:=103.47
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.61
Previous Close:=98.64
High:=103.70

(ncs)
Open:=11.74
Low:=11.73
% Change:=2.57
Change:=0.30
Volume:=151,891
Last Trade Time:=07/07/2011 16:03:01
52 Week Low:=8.12
Last:=11.96
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.66
High:=12.00

(nct)
Open:=6.34
Low:=6.31
% Change:=2.71
Change:=0.17
Volume:=1,534,926
Last Trade Time:=07/07/2011 16:01:22
52 Week Low:=2.24
Last:=6.45
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.69
Previous Close:=6.28
High:=6.65

(ndsn)
Open:=57.93
Low:=57.44
% Change:=2.59
Change:=1.49
Volume:=827,849
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=27.49
Last:=59.01
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=18.24
Previous Close:=57.52
High:=59.07

(nee)
Open:=58.15
Low:=57.63
% Change:=0.50
Change:=0.29
Volume:=1,278,060
Last Trade Time:=07/07/2011 16:00:23
52 Week Low:=49.32
Last:=58.05
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.37
Previous Close:=57.76
High:=58.15

(neog)
Open:=47.06
Low:=46.71
% Change:=1.35
Change:=0.63
Volume:=51,509
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=24.84
Last:=47.38
EPS:=0.94
52 Week High:=47.31
Market:=NASDAQ
       
PE:=50.40
Previous Close:=46.75
High:=47.53

(netl)
Open:=40.83
Low:=40.22
% Change:=-0.37
Change:=-0.15
Volume:=2,126,013
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=22.94
Last:=40.23
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=40.38
High:=41.06

(newp)
Open:=18.84
Low:=18.55
% Change:=1.23
Change:=0.23
Volume:=164,468
Last Trade Time:=07/07/2011 15:59:59
52 Week Low:=8.50
Last:=18.91
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=12.28
Previous Close:=18.68
High:=19.12

(nfg)
Open:=75.86
Low:=72.90
% Change:=-3.16
Change:=-2.38
Volume:=705,355
Last Trade Time:=07/07/2011 16:03:55
52 Week Low:=42.83
Last:=73.00
EPS:=3.04
52 Week High:=75.75
Market:=NYSE
       
PE:=24.01
Previous Close:=75.38
High:=75.98

(nflx)
Open:=293.43
Low:=291.63
% Change:=0.50
Change:=1.46
Volume:=3,816,962
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=95.33
Last:=292.42
EPS:=3.60
52 Week High:=291.78
Market:=NASDAQ
       
PE:=81.23
Previous Close:=290.96
High:=297.35

(ngpc)
Open:=8.70
Low:=8.48
% Change:=2.20
Change:=0.19
Volume:=73,821
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.25
Last:=8.82
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=88.20
Previous Close:=8.63
High:=8.84

(ngsx)
Open:=1.62
Low:=1.55
% Change:=-3.11
Change:=-0.05
Volume:=115,032
Last Trade Time:=07/07/2011 15:59:34
52 Week Low:=1.55
Last:=1.56
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.61
High:=1.70

(nhi)
Open:=46.23
Low:=45.85
% Change:=1.07
Change:=0.49
Volume:=103,361
Last Trade Time:=07/07/2011 16:01:26
52 Week Low:=35.85
Last:=46.48
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=20.30
Previous Close:=45.99
High:=46.57

(nihd)
Open:=43.73
Low:=43.53
% Change:=0.83
Change:=0.36
Volume:=949,043
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=32.36
Last:=43.86
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=19.07
Previous Close:=43.50
High:=44.00

(nktr)
Open:=7.41
Low:=7.29
% Change:=3.95
Change:=0.29
Volume:=1,344,730
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.08
Last:=7.64
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.35
High:=7.74

(nor)
Open:=15.27
Low:=14.31
% Change:=-2.53
Change:=-0.39
Volume:=428,880
Last Trade Time:=07/07/2011 16:03:17
52 Week Low:=5.87
Last:=15.00
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=8.48
Previous Close:=15.39
High:=15.28

(nsit)
Open:=19.07
Low:=18.86
% Change:=0.11
Change:=0.02
Volume:=220,351
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.37
Last:=18.95
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=11.08
Previous Close:=18.93
High:=19.42

(nsr)
Open:=26.95
Low:=26.93
% Change:=0.86
Change:=0.23
Volume:=452,344
Last Trade Time:=07/07/2011 16:01:23
52 Week Low:=20.58
Last:=27.00
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=13.17
Previous Close:=26.77
High:=27.09

(ntap)
Open:=53.95
Low:=53.00
% Change:=0.77
Change:=0.41
Volume:=4,085,678
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=37.04
Last:=53.90
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=28.82
Previous Close:=53.49
High:=54.18

(ntct)
Open:=16.95
Low:=16.62
% Change:=0.30
Change:=0.05
Volume:=854,396
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=13.50
Last:=16.87
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=18.96
Previous Close:=16.82
High:=17.02

(nty)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=10/01/2010 09:52:27
52 Week Low:=33.36
Last:=54.98
EPS:=4.01
52 Week High:=55.00
Market:=NYSE
       
PE:=13.71
Previous Close:=54.98
High:= 

(nue)
Open:=41.19
Low:=41.01
% Change:=1.69
Change:=0.69
Volume:=2,556,107
Last Trade Time:=07/07/2011 16:02:59
52 Week Low:=35.71
Last:=41.51
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=50.62
Previous Close:=40.82
High:=41.70

(nutr)
Open:=15.32
Low:=15.24
% Change:=0.33
Change:=0.05
Volume:=11,505
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=11.86
Last:=15.30
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=10.00
Previous Close:=15.25
High:=15.42

(nuva)
Open:=33.78
Low:=33.54
% Change:=2.35
Change:=0.79
Volume:=707,779
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=22.11
Last:=34.42
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=17.04
Previous Close:=33.63
High:=34.64

(nvax)
Open:=1.90
Low:=1.88
% Change:=1.58
Change:=0.03
Volume:=515,949
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.84
Last:=1.93
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.90
High:=1.97

(nvda)
Open:=15.75
Low:=15.45
% Change:=0.35
Change:=0.06
Volume:=24,578,573
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=8.65
Last:=15.73
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=37.44
Previous Close:=15.67
High:=15.83

(nwbi)
Open:=13.12
Low:=13.07
% Change:=1.07
Change:=0.14
Volume:=1,427,588
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=10.24
Last:=13.18
EPS:=0.57
52 Week High:=13.16
Market:=NASDAQ
       
PE:=23.12
Previous Close:=13.04
High:=13.36

(nwe)
Open:=33.94
Low:=33.70
% Change:=0.24
Change:=0.08
Volume:=152,203
Last Trade Time:=07/07/2011 16:04:11
52 Week Low:=26.61
Last:=33.84
EPS:=2.25
52 Week High:=33.81
Market:=NYSE
       
PE:=15.04
Previous Close:=33.76
High:=34.10

(nwl)
Open:=16.00
Low:=15.95
% Change:=1.26
Change:=0.20
Volume:=2,099,525
Last Trade Time:=07/07/2011 16:00:29
52 Week Low:=14.14
Last:=16.07
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.88
Previous Close:=15.87
High:=16.13

(nwsa)
Open:=17.53
Low:=17.39
% Change:=-0.23
Change:=-0.04
Volume:=38,321,711
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=11.66
Last:=17.43
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=15.70
Previous Close:=17.47
High:=17.80

(nxst)
Open:=8.37
Low:=8.06
% Change:=2.66
Change:=0.22
Volume:=65,722
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.64
Last:=8.50
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=8.28
High:=8.66

(nyny)
Open:=1.08
Low:=1.07
% Change:=2.73
Change:=0.03
Volume:=654,507
Last Trade Time:=07/07/2011 15:59:55
52 Week Low:=0.45
Last:=1.13
EPS:=-0.25
52 Week High:=1.75
Market:=NASDAQ
       
PE:= 
Previous Close:=1.10
High:=1.17

(nyt)
Open:=8.98
Low:=8.97
% Change:=3.48
Change:=0.31
Volume:=2,665,565
Last Trade Time:=07/07/2011 16:02:47
52 Week Low:=7.06
Last:=9.21
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=13.35
Previous Close:=8.90
High:=9.25

(nyx)
Open:=34.91
Low:=34.91
% Change:=3.03
Change:=1.04
Volume:=3,423,864
Last Trade Time:=07/07/2011 16:00:51
52 Week Low:=26.58
Last:=35.40
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=15.39
Previous Close:=34.36
High:=35.48

(oabc)
Open:=14.99
Low:=14.41
% Change:=2.31
Change:=0.34
Volume:=15,035
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=11.00
Last:=15.07
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=94.19
Previous Close:=14.73
High:=15.10

(ob)
Open:=13.15
Low:=13.08
% Change:=3.06
Change:=0.40
Volume:=88,687
Last Trade Time:=07/07/2011 16:03:02
52 Week Low:=12.46
Last:=13.47
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.97
Previous Close:=13.07
High:=13.50

(oclr)
Open:=6.69
Low:=6.67
% Change:=10.84
Change:=0.71
Volume:=2,524,390
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.00
Last:=7.26
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=242.00
Previous Close:=6.55
High:=7.33

(oeh)
Open:=11.38
Low:=11.27
% Change:=0.71
Change:=0.08
Volume:=601,041
Last Trade Time:=07/07/2011 16:02:05
52 Week Low:=7.13
Last:=11.30
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=11.22
High:=11.42

(ofix)
Open:=43.11
Low:=42.63
% Change:=0.88
Change:=0.38
Volume:=117,820
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=26.00
Last:=43.46
EPS:=-0.49
52 Week High:=43.47
Market:=NASDAQ
       
PE:= 
Previous Close:=43.08
High:=43.46

(oksb)
Open:=10.00
Low:=9.88
% Change:=2.33
Change:=0.23
Volume:=347,877
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.91
Last:=10.10
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.41
Previous Close:=9.87
High:=10.22

(ompi)
Open:=10.10
Low:=9.99
% Change:=3.18
Change:=0.32
Volume:=53,544
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.61
Last:=10.37
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=47.14
Previous Close:=10.05
High:=10.45

(onb)
Open:=10.92
Low:=10.81
% Change:=2.13
Change:=0.23
Volume:=592,616
Last Trade Time:=07/07/2011 16:02:34
52 Week Low:=9.10
Last:=11.05
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=22.55
Previous Close:=10.82
High:=11.17

(onxx)
Open:=35.69
Low:=35.48
% Change:=3.93
Change:=1.39
Volume:=1,159,970
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=19.64
Last:=36.80
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=35.41
High:=37.53

(opxt)
Open:=2.28
Low:=2.26
% Change:=5.75
Change:=0.13
Volume:=835,247
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.29
Last:=2.39
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.26
High:=2.48

(opy)
Open:=27.81
Low:=27.49
% Change:=2.58
Change:=0.71
Volume:=30,897
Last Trade Time:=07/07/2011 16:01:23
52 Week Low:=22.11
Last:=28.24
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.99
Previous Close:=27.53
High:=28.26

(orb)
Open:=17.17
Low:=16.93
% Change:=2.24
Change:=0.38
Volume:=307,193
Last Trade Time:=07/07/2011 16:05:29
52 Week Low:=12.66
Last:=17.38
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=20.21
Previous Close:=17.00
High:=17.39

(orcc)
Open:=3.18
Low:=3.17
% Change:=3.18
Change:=0.10
Volume:=122,588
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.95
Last:=3.24
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.14
High:=3.27

(orcl)
Open:=33.47
Low:=33.40
% Change:=2.65
Change:=0.88
Volume:=30,691,991
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=21.66
Last:=34.09
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=20.17
Previous Close:=33.21
High:=34.13

(orly)
Open:=66.16
Low:=65.61
% Change:=0.11
Change:=0.07
Volume:=1,465,640
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=45.65
Last:=65.77
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=21.56
Previous Close:=65.70
High:=66.39

(osir)
Open:=7.91
Low:=7.78
% Change:=-0.38
Change:=-0.03
Volume:=137,905
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.95
Last:=7.82
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=17.77
Previous Close:=7.85
High:=8.00

(osur)
Open:=9.50
Low:=9.38
% Change:=6.50
Change:=0.61
Volume:=771,148
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.18
Last:=9.99
EPS:=-0.08
52 Week High:=9.39
Market:=NASDAQ
       
PE:= 
Previous Close:=9.38
High:=10.05

(outd)
Open:=7.13
Low:=7.13
% Change:=4.26
Change:=0.30
Volume:=65,037
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.63
Last:=7.35
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=91.88
Previous Close:=7.05
High:=7.39

(oxm)
Open:=35.71
Low:=34.90
% Change:=2.69
Change:=0.95
Volume:=167,198
Last Trade Time:=07/07/2011 16:02:33
52 Week Low:=18.66
Last:=36.21
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=28.97
Previous Close:=35.26
High:=37.00

(oxps)
Open:=16.21
Low:=16.11
% Change:=2.06
Change:=0.33
Volume:=531,304
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=11.01
Last:=16.36
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=17.40
Previous Close:=16.03
High:=16.37

(oxy)
Open:=107.10
Low:=106.59
% Change:=1.71
Change:=1.81
Volume:=2,647,534
Last Trade Time:=07/07/2011 16:01:25
52 Week Low:=72.13
Last:=107.60
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.96
Previous Close:=105.79
High:=107.89

(oyog)
Open:=106.00
Low:=102.34
% Change:=-0.01
Change:=-0.01
Volume:=71,223
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=45.17
Last:=105.00
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=23.70
Previous Close:=105.01
High:=106.00

(ozrk)
Open:=54.03
Low:=53.53
% Change:=-0.07
Change:=-0.04
Volume:=165,987
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=34.75
Last:=53.71
EPS:=3.68
52 Week High:=53.91
Market:=NASDAQ
       
PE:=14.60
Previous Close:=53.75
High:=55.42

(pacr)
Open:=5.18
Low:=5.02
% Change:=-1.36
Change:=-0.07
Volume:=306,999
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.42
Last:=5.07
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=50.70
Previous Close:=5.14
High:=5.18

(pag)
Open:=22.58
Low:=22.58
% Change:=5.44
Change:=1.22
Volume:=820,419
Last Trade Time:=07/07/2011 16:00:35
52 Week Low:=10.91
Last:=23.63
EPS:=1.38
52 Week High:=23.24
Market:=NYSE
       
PE:=17.12
Previous Close:=22.41
High:=23.94

(panl)
Open:=37.55
Low:=36.53
% Change:=0.81
Change:=0.30
Volume:=978,317
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=17.29
Last:=37.17
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=36.87
High:=38.30

(pay)
Open:=45.77
Low:=45.41
% Change:=0.33
Change:=0.15
Volume:=1,779,949
Last Trade Time:=07/07/2011 16:05:15
52 Week Low:=18.40
Last:=45.49
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=31.37
Previous Close:=45.34
High:=46.58

(payx)
Open:=31.57
Low:=31.53
% Change:=0.93
Change:=0.29
Volume:=2,663,628
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=24.65
Last:=31.63
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=22.28
Previous Close:=31.34
High:=31.68

(pbct)
Open:=13.82
Low:=13.69
% Change:=0.44
Change:=0.06
Volume:=5,140,838
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.17
Last:=13.77
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=39.34
Previous Close:=13.71
High:=13.83

(pbh)
Open:=13.20
Low:=13.02
% Change:=0.08
Change:=0.01
Volume:=341,659
Last Trade Time:=07/07/2011 16:01:43
52 Week Low:=7.08
Last:=13.10
EPS:=0.58
52 Week High:=13.21
Market:=NYSE
       
PE:=22.59
Previous Close:=13.09
High:=13.25

(pbi)
Open:=23.32
Low:=23.32
% Change:=0.69
Change:=0.16
Volume:=2,064,883
Last Trade Time:=07/07/2011 16:04:04
52 Week Low:=19.06
Last:=23.36
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=15.17
Previous Close:=23.20
High:=23.47

(pbny)
Open:=8.50
Low:=8.39
% Change:=-0.12
Change:=-0.01
Volume:=80,274
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.86
Last:=8.45
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.94
Previous Close:=8.46
High:=8.55

(pby)
Open:=11.24
Low:=11.20
% Change:=1.08
Change:=0.12
Volume:=610,720
Last Trade Time:=07/07/2011 16:01:59
52 Week Low:=7.88
Last:=11.27
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.87
Previous Close:=11.15
High:=11.51

(pcar)
Open:=52.43
Low:=52.18
% Change:=3.37
Change:=1.74
Volume:=3,445,509
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=38.75
Last:=53.39
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=33.58
Previous Close:=51.65
High:=53.68

(pccc)
Open:=8.56
Low:=8.40
% Change:=0.12
Change:=0.01
Volume:=29,100
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.75
Last:=8.46
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=9.00
Previous Close:=8.45
High:=8.56

(pch)
Open:=36.97
Low:=36.78
% Change:=0.52
Change:=0.19
Volume:=249,820
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=31.33
Last:=36.98
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=32.16
Previous Close:=36.79
High:=37.30

(pcln)
Open:=541.74
Low:=540.17
% Change:=2.09
Change:=11.21
Volume:=901,430
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=181.27
Last:=547.34
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=46.07
Previous Close:=536.13
High:=549.60

(pcs)
Open:=17.62
Low:=17.34
% Change:=-0.52
Change:=-0.09
Volume:=3,704,156
Last Trade Time:=07/07/2011 16:00:50
52 Week Low:=8.24
Last:=17.35
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=27.11
Previous Close:=17.44
High:=17.74

(pdm)
Open:=21.10
Low:=21.07
% Change:=0.66
Change:=0.14
Volume:=752,425
Last Trade Time:=07/07/2011 16:03:48
52 Week Low:=15.46
Last:=21.21
EPS:=0.75
52 Week High:=21.17
Market:=NYSE
       
PE:=28.28
Previous Close:=21.07
High:=21.32

(peb)
Open:=20.72
Low:=20.45
% Change:=-0.53
Change:=-0.11
Volume:=290,045
Last Trade Time:=07/07/2011 16:00:26
52 Week Low:=16.85
Last:=20.50
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.61
High:=20.72

(peet)
Open:=61.68
Low:=60.81
% Change:=-0.05
Change:=-0.03
Volume:=114,319
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=33.20
Last:=61.03
EPS:=1.53
52 Week High:=61.52
Market:=NASDAQ
       
PE:=39.89
Previous Close:=61.06
High:=61.99

(pei)
Open:=16.34
Low:=16.22
% Change:=1.92
Change:=0.31
Volume:=381,748
Last Trade Time:=07/07/2011 16:04:45
52 Week Low:=10.03
Last:=16.47
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=16.16
High:=16.55

(petm)
Open:=46.34
Low:=45.64
% Change:=0.11
Change:=0.05
Volume:=1,214,170
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=28.88
Last:=46.16
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.98
Previous Close:=46.11
High:=46.36

(pfcb)
Open:=41.61
Low:=41.58
% Change:=1.11
Change:=0.46
Volume:=411,257
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=37.36
Last:=41.96
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=19.61
Previous Close:=41.50
High:=42.36

(pfe)
Open:=20.64
Low:=20.17
% Change:=-2.65
Change:=-0.55
Volume:=91,777,098
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=14.20
Last:=20.23
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=19.09
Previous Close:=20.78
High:=20.74

(pg)
Open:=64.98
Low:=64.72
% Change:=0.39
Change:=0.25
Volume:=8,881,969
Last Trade Time:=07/07/2011 16:00:22
52 Week Low:=59.13
Last:=64.95
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.32
Previous Close:=64.70
High:=65.14

(pgi)
Open:=8.08
Low:=7.89
% Change:=2.74
Change:=0.22
Volume:=134,009
Last Trade Time:=07/07/2011 16:06:13
52 Week Low:=4.87
Last:=8.24
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=58.86
Previous Close:=8.02
High:=8.32

(pgn)
Open:=48.25
Low:=48.01
% Change:=-0.29
Change:=-0.14
Volume:=1,672,376
Last Trade Time:=07/07/2011 16:04:31
52 Week Low:=39.82
Last:=48.14
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.54
Previous Close:=48.28
High:=48.40

(pgnx)
Open:=7.53
Low:=7.40
% Change:=3.09
Change:=0.23
Volume:=63,625
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.00
Last:=7.67
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.44
High:=7.71

(pgti)
Open:=1.78
Low:=1.69
% Change:=2.22
Change:=0.04
Volume:=36,588
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.62
Last:=1.84
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.80
High:=1.84

(phh)
Open:=19.88
Low:=19.82
% Change:=1.42
Change:=0.28
Volume:=820,502
Last Trade Time:=07/07/2011 16:04:12
52 Week Low:=17.45
Last:=20.02
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.59
Previous Close:=19.74
High:=20.15

(phiik)
Open:=21.97
Low:=21.88
% Change:=3.40
Change:=0.74
Volume:=23,675
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.65
Last:=22.50
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=750.00
Previous Close:=21.76
High:=22.60

(phm)
Open:=7.72
Low:=7.64
% Change:=3.43
Change:=0.26
Volume:=6,125,227
Last Trade Time:=07/07/2011 16:00:22
52 Week Low:=6.13
Last:=7.84
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.58
High:=7.86

(pike)
Open:=9.71
Low:=9.54
% Change:=0.31
Change:=0.03
Volume:=49,875
Last Trade Time:=07/07/2011 16:03:08
52 Week Low:=6.66
Last:=9.60
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.57
High:=9.91

(pke)
Open:=29.03
Low:=28.93
% Change:=2.85
Change:=0.82
Volume:=50,813
Last Trade Time:=07/07/2011 16:02:06
52 Week Low:=23.62
Last:=29.56
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=20.39
Previous Close:=28.74
High:=29.56

(pki)
Open:=27.73
Low:=27.43
% Change:=0.15
Change:=0.04
Volume:=592,153
Last Trade Time:=07/07/2011 16:04:05
52 Week Low:=18.69
Last:=27.55
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=22.40
Previous Close:=27.51
High:=27.78

(pl)
Open:=23.57
Low:=23.42
% Change:=0.99
Change:=0.23
Volume:=312,547
Last Trade Time:=07/07/2011 16:01:29
52 Week Low:=18.18
Last:=23.54
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.90
Previous Close:=23.31
High:=23.75

(plce)
Open:=46.53
Low:=46.53
% Change:=2.18
Change:=1.00
Volume:=899,358
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=39.84
Last:=46.95
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.58
Previous Close:=45.95
High:=48.35

(plcm)
Open:=33.89
Low:=32.49
% Change:=-2.06
Change:=-0.69
Volume:=3,255,408
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=12.69
Last:=32.84
EPS:=1.12
52 Week High:=33.53
Market:=NASDAQ
       
PE:=29.32
Previous Close:=33.53
High:=34.30

(plfe)
Open:=11.00
Low:=10.87
% Change:=1.66
Change:=0.18
Volume:=60,799
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.34
Last:=11.05
EPS:=1.05
52 Week High:=11.34
Market:=NASDAQ
       
PE:=10.52
Previous Close:=10.87
High:=11.12

(plpc)
Open:=73.82
Low:=72.25
% Change:=2.52
Change:=1.84
Volume:=7,523
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=26.70
Last:=74.92
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=13.55
Previous Close:=73.08
High:=74.92

(pm)
Open:=68.65
Low:=68.65
% Change:=1.32
Change:=0.90
Volume:=6,006,174
Last Trade Time:=07/07/2011 16:00:14
52 Week Low:=46.39
Last:=69.14
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.95
Previous Close:=68.24
High:=69.38

(pnm)
Open:=17.09
Low:=16.95
% Change:=0.59
Change:=0.10
Volume:=886,594
Last Trade Time:=07/07/2011 16:03:28
52 Week Low:=10.95
Last:=17.06
EPS:=-0.22
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.96
High:=17.14

(pnra)
Open:=131.00
Low:=130.01
% Change:=1.34
Change:=1.75
Volume:=430,148
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=72.64
Last:=131.96
EPS:=3.93
52 Week High:=132.24
Market:=NASDAQ
       
PE:=33.58
Previous Close:=130.21
High:=132.16

(pnw)
Open:=45.14
Low:=44.71
% Change:=0.25
Change:=0.11
Volume:=403,174
Last Trade Time:=07/07/2011 16:04:36
52 Week Low:=36.81
Last:=44.96
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.72
Previous Close:=44.85
High:=45.14

(pnx)
Open:=2.50
Low:=2.45
% Change:=3.27
Change:=0.08
Volume:=298,793
Last Trade Time:=07/07/2011 16:03:50
52 Week Low:=1.61
Last:=2.53
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.45
High:=2.56

(podd)
Open:=22.77
Low:=22.63
% Change:=2.08
Change:=0.47
Volume:=354,261
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.58
Last:=23.04
EPS:=-1.38
52 Week High:=22.81
Market:=NASDAQ
       
PE:= 
Previous Close:=22.57
High:=23.33

(powi)
Open:=38.59
Low:=38.56
% Change:=3.09
Change:=1.19
Volume:=148,875
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=26.26
Last:=39.68
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=23.76
Previous Close:=38.49
High:=39.75

(ppc)
Open:=5.03
Low:=4.96
% Change:=2.23
Change:=0.11
Volume:=1,076,160
Last Trade Time:=07/07/2011 16:03:21
52 Week Low:=3.96
Last:=5.04
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=84.00
Previous Close:=4.93
High:=5.10

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

(ppg)
Open:=93.52
Low:=93.09
% Change:=0.93
Change:=0.86
Volume:=1,060,377
Last Trade Time:=07/07/2011 16:02:21
52 Week Low:=60.31
Last:=93.37
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.80
Previous Close:=92.51
High:=93.85

(pq)
Open:=7.26
Low:=7.25
% Change:=1.54
Change:=0.11
Volume:=965,308
Last Trade Time:=07/07/2011 16:01:12
52 Week Low:=5.15
Last:=7.26
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=33.00
Previous Close:=7.15
High:=7.60

(praa)
Open:=88.02
Low:=88.02
% Change:=1.57
Change:=1.37
Volume:=51,005
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=58.82
Last:=88.77
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=18.53
Previous Close:=87.40
High:=89.67

(prgo)
Open:=91.61
Low:=90.58
% Change:=0.23
Change:=0.21
Volume:=295,502
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=54.58
Last:=91.02
EPS:=3.31
52 Week High:=92.30
Market:=NASDAQ
       
PE:=27.50
Previous Close:=90.81
High:=91.95

(prim)
Open:=14.35
Low:=14.02
% Change:=1.65
Change:=0.23
Volume:=191,111
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.62
Last:=14.19
EPS:=0.82
52 Week High:=14.10
Market:=NASDAQ
       
PE:=17.31
Previous Close:=13.96
High:=14.75

(prm)
Open:=7.10
Low:=7.09
% Change:=0.00
Change:=0.00
Volume:=59,991
Last Trade Time:=07/07/2011 16:04:16
52 Week Low:=2.52
Last:=7.10
EPS:=0.51
52 Week High:=7.16
Market:=NYSE
       
PE:=13.92
Previous Close:=7.10
High:=7.10

(prs)
Open:=5.58
Low:=5.58
% Change:=4.51
Change:=0.25
Volume:=72,284
Last Trade Time:=07/07/2011 16:02:34
52 Week Low:=3.41
Last:=5.79
EPS:=6.36
52 Week High:=5.66
Market:=NYSE
       
PE:=0.91
Previous Close:=5.54
High:=5.88

(prsp)
Open:=45.44
Low:=45.41
% Change:=1.06
Change:=0.48
Volume:=184,954
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=28.27
Last:=45.70
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=16.38
Previous Close:=45.22
High:=45.86

(prx)
Open:=34.50
Low:=33.96
% Change:=-0.55
Change:=-0.19
Volume:=228,489
Last Trade Time:=07/07/2011 16:04:00
52 Week Low:=25.58
Last:=34.23
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=34.42
High:=34.55

(pss)
Open:=14.92
Low:=14.89
% Change:=2.04
Change:=0.30
Volume:=1,768,839
Last Trade Time:=07/07/2011 16:01:38
52 Week Low:=12.41
Last:=15.02
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=11.13
Previous Close:=14.72
High:=15.30

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

(pva)
Open:=13.80
Low:=13.76
% Change:=1.91
Change:=0.26
Volume:=853,747
Last Trade Time:=07/07/2011 16:02:27
52 Week Low:=12.82
Last:=13.89
EPS:=-2.24
52 Week High:=20.26
Market:=NYSE
       
PE:= 
Previous Close:=13.63
High:=14.12

(pvtb)
Open:=14.11
Low:=13.96
% Change:=0.64
Change:=0.09
Volume:=453,415
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=10.24
Last:=14.09
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=52.19
Previous Close:=14.00
High:=14.45

(pzn)
Open:=5.79
Low:=5.63
% Change:=4.17
Change:=0.24
Volume:=72,829
Last Trade Time:=07/07/2011 16:03:55
52 Week Low:=5.00
Last:=6.00
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.50
Previous Close:=5.76
High:=6.09

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

(pzza)
Open:=32.21
Low:=32.04
% Change:=0.31
Change:=0.10
Volume:=186,261
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=22.51
Last:=32.16
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=16.24
Previous Close:=32.06
High:=32.42

(qcom)
Open:=58.90
Low:=58.86
% Change:=0.95
Change:=0.56
Volume:=12,536,529
Last Trade Time:=07/07/2011 16:00:03
52 Week Low:=32.44
Last:=59.26
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=25.43
Previous Close:=58.70
High:=59.48

(qcor)
Open:=27.38
Low:=26.34
% Change:=-0.41
Change:=-0.11
Volume:=1,439,351
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=8.89
Last:=27.01
EPS:=0.62
52 Week High:=27.74
Market:=NASDAQ
       
PE:=43.57
Previous Close:=27.12
High:=27.57

(qdel)
Open:=16.00
Low:=15.76
% Change:=0.82
Change:=0.13
Volume:=189,853
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.75
Last:=16.00
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=533.33
Previous Close:=15.87
High:=16.21

(qgen)
Open:=19.26
Low:=19.02
% Change:=-0.62
Change:=-0.12
Volume:=1,856,760
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=16.86
Last:=19.24
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=31.54
Previous Close:=19.36
High:=19.30

(qlty)
Open:=13.02
Low:=12.96
% Change:=-0.15
Change:=-0.02
Volume:=114,350
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.60
Last:=13.03
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=13.05
High:=13.09

(r)
Open:=58.46
Low:=58.19
% Change:=2.42
Change:=1.40
Volume:=551,475
Last Trade Time:=07/07/2011 16:04:04
52 Week Low:=37.00
Last:=59.35
EPS:=2.64
52 Week High:=59.25
Market:=NYSE
       
PE:=22.48
Previous Close:=57.95
High:=59.53

(rad)
Open:=1.32
Low:=1.28
% Change:=2.31
Change:=0.03
Volume:=26,756,191
Last Trade Time:=07/07/2011 16:01:20
52 Week Low:=0.86
Last:=1.33
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.30
High:=1.36

(rah)
Open:=87.25
Low:=86.81
% Change:=0.97
Change:=0.84
Volume:=994,320
Last Trade Time:=07/07/2011 16:01:02
52 Week Low:=53.90
Last:=87.76
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.29
Previous Close:=86.92
High:=89.43

(ras)
Open:=6.81
Low:=6.76
% Change:=2.08
Change:=0.14
Volume:=1,285,825
Last Trade Time:=07/07/2011 16:01:30
52 Week Low:=3.90
Last:=6.87
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=8.81
Previous Close:=6.73
High:=6.96

(rden)
Open:=30.63
Low:=30.57
% Change:=2.05
Change:=0.62
Volume:=192,794
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.69
Last:=30.93
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=22.58
Previous Close:=30.31
High:=31.37

(recn)
Open:=12.62
Low:=12.59
% Change:=1.12
Change:=0.14
Volume:=206,114
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=11.00
Last:=12.69
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=27.00
Previous Close:=12.55
High:=12.76

(reg)
Open:=46.44
Low:=46.24
% Change:=1.43
Change:=0.66
Volume:=912,306
Last Trade Time:=07/07/2011 16:03:31
52 Week Low:=32.30
Last:=46.75
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=46.09
High:=46.88

(ren)
Open:=16.96
Low:=16.96
% Change:=1.36
Change:=0.23
Volume:=237,160
Last Trade Time:=07/07/2011 16:02:59
52 Week Low:=10.48
Last:=17.13
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.90
High:=17.24

(rev)
Open:=17.73
Low:=17.70
% Change:=3.09
Change:=0.54
Volume:=151,066
Last Trade Time:=07/07/2011 16:00:27
52 Week Low:=9.22
Last:=18.04
EPS:=6.46
52 Week High:=17.75
Market:=NYSE
       
PE:=2.79
Previous Close:=17.50
High:=18.08

(revu)
Open:=0.22
Low:=0.22
% Change:=-2.07
Change:=0.00
Volume:=223,545
Last Trade Time:=07/07/2011 15:59:49
52 Week Low:=0.18
Last:=0.23
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.23
High:=0.23

(rfmd)
Open:=6.31
Low:=6.31
% Change:=5.42
Change:=0.34
Volume:=5,978,450
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=3.65
Last:=6.61
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=14.37
Previous Close:=6.27
High:=6.62

(rgr)
Open:=23.11
Low:=22.77
% Change:=2.83
Change:=0.65
Volume:=102,336
Last Trade Time:=07/07/2011 16:01:19
52 Week Low:=12.66
Last:=23.61
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=16.06
Previous Close:=22.96
High:=23.68

(rhi)
Open:=27.55
Low:=27.33
% Change:=2.09
Change:=0.57
Volume:=1,992,176
Last Trade Time:=07/07/2011 16:06:05
52 Week Low:=21.16
Last:=27.80
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=48.77
Previous Close:=27.23
High:=27.90

(rigl)
Open:=9.47
Low:=9.33
% Change:=5.22
Change:=0.49
Volume:=600,396
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.42
Last:=9.87
EPS:=0.76
52 Week High:=9.42
Market:=NASDAQ
       
PE:=12.99
Previous Close:=9.38
High:=9.93

(rimm)
Open:=27.91
Low:=27.52
% Change:=4.73
Change:=1.31
Volume:=23,647,427
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=25.82
Last:=29.03
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.59
Previous Close:=27.72
High:=29.25

(rjet)
Open:=5.32
Low:=5.23
% Change:=1.32
Change:=0.07
Volume:=298,419
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.20
Last:=5.36
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=25.52
Previous Close:=5.29
High:=5.44

(rkt)
Open:=66.60
Low:=66.04
% Change:=0.87
Change:=0.57
Volume:=759,467
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=46.61
Last:=66.40
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=11.57
Previous Close:=65.83
High:=67.20

(rli)
Open:=63.85
Low:=63.45
% Change:=1.25
Change:=0.79
Volume:=143,032
Last Trade Time:=07/07/2011 16:01:53
52 Week Low:=50.86
Last:=64.22
EPS:=6.18
52 Week High:=63.69
Market:=NYSE
       
PE:=10.39
Previous Close:=63.43
High:=64.60

(rloc)
Open:=21.38
Low:=20.92
% Change:=2.90
Change:=0.61
Volume:=85,103
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.25
Last:=21.64
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=21.03
High:=21.73

(rnow)
Open:=31.94
Low:=31.79
% Change:=0.63
Change:=0.20
Volume:=296,243
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=14.00
Last:=31.87
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=35.81
Previous Close:=31.67
High:=32.25

(rnr)
Open:=69.89
Low:=69.76
% Change:=1.43
Change:=0.99
Volume:=633,989
Last Trade Time:=07/07/2011 16:02:01
52 Week Low:=54.75
Last:=70.46
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.44
Previous Close:=69.47
High:=70.82

(rnst)
Open:=15.07
Low:=14.98
% Change:=2.47
Change:=0.37
Volume:=97,226
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.85
Last:=15.32
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.35
Previous Close:=14.95
High:=15.38

(roc)
Open:=59.12
Low:=58.51
% Change:=0.50
Change:=0.29
Volume:=934,395
Last Trade Time:=07/07/2011 16:02:26
52 Week Low:=22.02
Last:=58.63
EPS:=3.33
52 Week High:=58.69
Market:=NYSE
       
PE:=17.61
Previous Close:=58.34
High:=59.65

(rocm)
Open:=9.27
Low:=9.11
% Change:=-0.43
Change:=-0.04
Volume:=15,136
Last Trade Time:=07/07/2011 15:59:53
52 Week Low:=8.27
Last:=9.16
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.20
High:=9.39

(rodm)
Open:=1.39
Low:=1.39
% Change:=-1.41
Change:=-0.02
Volume:=73,098
Last Trade Time:=07/07/2011 15:59:53
52 Week Low:=1.20
Last:=1.40
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.42
High:=1.56

(roiak)
Open:=1.74
Low:=1.72
% Change:=3.51
Change:=0.06
Volume:=139,250
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=0.55
Last:=1.77
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.71
High:=1.83

(rok)
Open:=89.29
Low:=88.77
% Change:=1.33
Change:=1.17
Volume:=1,039,436
Last Trade Time:=07/07/2011 16:03:33
52 Week Low:=48.35
Last:=89.33
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=22.45
Previous Close:=88.16
High:=89.79

(rol)
Open:=21.29
Low:=21.16
% Change:=1.23
Change:=0.26
Volume:=235,693
Last Trade Time:=07/07/2011 16:03:12
52 Week Low:=13.37
Last:=21.39
EPS:=0.62
52 Week High:=21.19
Market:=NYSE
       
PE:=34.50
Previous Close:=21.13
High:=21.60

(roll)
Open:=39.00
Low:=38.80
% Change:=1.45
Change:=0.56
Volume:=75,772
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=26.53
Last:=39.16
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.32
Previous Close:=38.60
High:=39.46

(rop)
Open:=84.90
Low:=84.44
% Change:=0.83
Change:=0.70
Volume:=445,419
Last Trade Time:=07/07/2011 16:06:24
52 Week Low:=54.58
Last:=84.80
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.86
Previous Close:=84.10
High:=85.14

(rose)
Open:=55.10
Low:=54.38
% Change:=1.41
Change:=0.76
Volume:=1,064,395
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=18.84
Last:=54.62
EPS:=0.44
52 Week High:=55.02
Market:=NASDAQ
       
PE:=124.14
Previous Close:=53.86
High:=56.00

(rost)
Open:=81.20
Low:=80.16
% Change:=0.25
Change:=0.20
Volume:=2,456,668
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=48.71
Last:=81.27
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=16.13
Previous Close:=81.07
High:=81.56

(rt)
Open:=11.16
Low:=10.93
% Change:=-0.27
Change:=-0.03
Volume:=1,131,348
Last Trade Time:=07/07/2011 16:03:32
52 Week Low:=7.66
Last:=10.99
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=12.93
Previous Close:=11.02
High:=11.33

(rtec)
Open:=10.69
Low:=10.67
% Change:=2.84
Change:=0.30
Volume:=149,385
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.01
Last:=10.88
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.88
Previous Close:=10.58
High:=10.98

(rtix)
Open:=2.90
Low:=2.88
% Change:=3.82
Change:=0.11
Volume:=1,601,671
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.02
Last:=2.99
EPS:=-2.34
52 Week High:=3.18
Market:=NASDAQ
       
PE:= 
Previous Close:=2.88
High:=3.02

(rue)
Open:=34.47
Low:=34.43
% Change:=7.58
Change:=2.60
Volume:=701,503
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=20.28
Last:=36.88
EPS:=1.39
52 Week High:=35.60
Market:=NASDAQ
       
PE:=26.53
Previous Close:=34.28
High:=37.16

(rwt)
Open:=15.07
Low:=15.02
% Change:=2.14
Change:=0.32
Volume:=318,783
Last Trade Time:=07/07/2011 16:00:56
52 Week Low:=13.49
Last:=15.30
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=15.00
Previous Close:=14.98
High:=15.31

(safm)
Open:=47.21
Low:=47.07
% Change:=0.28
Change:=0.13
Volume:=183,394
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=38.17
Last:=47.30
EPS:=1.38
52 Week High:=53.64
Market:=NASDAQ
       
PE:=34.28
Previous Close:=47.17
High:=48.02

(saft)
Open:=42.93
Low:=42.40
% Change:=0.63
Change:=0.27
Volume:=58,163
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=37.17
Last:=42.94
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=16.33
Previous Close:=42.67
High:=43.00

(sam)
Open:=90.83
Low:=90.29
% Change:=-0.03
Change:=-0.03
Volume:=49,224
Last Trade Time:=07/07/2011 16:03:39
52 Week Low:=60.95
Last:=90.50
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.57
Previous Close:=90.53
High:=91.25

(sanm)
Open:=9.93
Low:=9.89
% Change:=2.53
Change:=0.25
Volume:=737,807
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.92
Last:=10.12
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=8.58
Previous Close:=9.87
High:=10.22

(sbib)
Open:=8.06
Low:=8.06
% Change:=2.50
Change:=0.20
Volume:=504,406
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=4.34
Last:=8.20
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=117.14
Previous Close:=8.00
High:=8.23

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

(sbsi)
Open:=20.43
Low:=20.06
% Change:=0.64
Change:=0.13
Volume:=28,154
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.89
Last:=20.44
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.13
Previous Close:=20.31
High:=20.78

(sbux)
Open:=39.90
Low:=39.43
% Change:=-0.25
Change:=-0.10
Volume:=10,795,500
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=22.50
Last:=40.32
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.43
Previous Close:=40.42
High:=40.50

(scl)
Open:=74.00
Low:=73.79
% Change:=3.35
Change:=2.47
Volume:=32,508
Last Trade Time:=07/07/2011 16:04:11
52 Week Low:=53.55
Last:=76.22
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=12.41
Previous Close:=73.75
High:=76.45

(scmp)
Open:=4.11
Low:=4.00
% Change:=-0.49
Change:=-0.02
Volume:=28,351
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=3.25
Last:=4.09
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.11
High:=4.11

(scs)
Open:=11.78
Low:=11.64
% Change:=1.38
Change:=0.16
Volume:=768,835
Last Trade Time:=07/07/2011 16:05:15
52 Week Low:=6.17
Last:=11.78
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=39.27
Previous Close:=11.62
High:=11.94

(scvl)
Open:=31.16
Low:=31.10
% Change:=4.67
Change:=1.45
Volume:=96,823
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.24
Last:=32.48
EPS:=2.14
52 Week High:=31.50
Market:=NASDAQ
       
PE:=15.18
Previous Close:=31.03
High:=32.49

(seb)
Open:=2,422.00
Low:=2,411.58
% Change:=2.49
Change:=60.00
Volume:=560
Last Trade Time:=07/07/2011 16:00:15
52 Week Low:=1,390.00
Last:=2,469.00
EPS:=277.07
52 Week High:=2,470.00
Market:=AMEX
       
PE:=8.91
Previous Close:=2,409.00
High:=2,470.00

(see)
Open:=23.91
Low:=23.78
% Change:=0.38
Change:=0.09
Volume:=1,335,179
Last Trade Time:=07/07/2011 16:02:17
52 Week Low:=19.73
Last:=23.85
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=15.00
Previous Close:=23.76
High:=23.99

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

(sf)
Open:=36.10
Low:=35.76
% Change:=3.05
Change:=1.09
Volume:=586,686
Last Trade Time:=07/07/2011 16:04:37
52 Week Low:=28.73
Last:=36.78
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=114.94
Previous Close:=35.69
High:=36.81

(sfsf)
Open:=30.25
Low:=30.20
% Change:=0.93
Change:=0.28
Volume:=1,659,328
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=19.12
Last:=30.32
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=30.04
High:=31.00

(shld)
Open:=71.57
Low:=71.25
% Change:=4.55
Change:=3.23
Volume:=397,582
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=59.21
Last:=74.22
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=70.99
High:=74.79

(shoo)
Open:=40.14
Low:=40.11
% Change:=2.24
Change:=0.89
Volume:=692,402
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=20.21
Last:=40.63
EPS:=2.82
52 Week High:=39.75
Market:=NASDAQ
       
PE:=14.41
Previous Close:=39.74
High:=40.83

(shw)
Open:=85.98
Low:=85.84
% Change:=0.74
Change:=0.63
Volume:=1,079,307
Last Trade Time:=07/07/2011 16:01:30
52 Week Low:=66.13
Last:=85.96
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.61
Previous Close:=85.33
High:=86.50

(sial)
Open:=75.53
Low:=75.21
% Change:=1.30
Change:=0.97
Volume:=803,549
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=49.83
Last:=75.81
EPS:=3.33
52 Week High:=75.21
Market:=NASDAQ
       
PE:=22.77
Previous Close:=74.84
High:=76.16

(simg)
Open:=6.98
Low:=6.87
% Change:=5.09
Change:=0.35
Volume:=862,364
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.98
Last:=7.22
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=40.11
Previous Close:=6.87
High:=7.27

(siro)
Open:=55.72
Low:=55.25
% Change:=0.74
Change:=0.41
Volume:=321,549
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=29.55
Last:=55.65
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=27.28
Previous Close:=55.24
High:=55.87

(sivb)
Open:=61.12
Low:=60.88
% Change:=0.59
Change:=0.36
Volume:=452,043
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=36.72
Last:=61.17
EPS:=2.61
52 Week High:=60.92
Market:=NASDAQ
       
PE:=23.44
Previous Close:=60.81
High:=61.63

(sji)
Open:=55.56
Low:=55.03
% Change:=0.24
Change:=0.13
Volume:=68,919
Last Trade Time:=07/07/2011 16:03:20
52 Week Low:=43.05
Last:=55.33
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.88
Previous Close:=55.20
High:=55.73

(sjm)
Open:=76.93
Low:=76.09
% Change:=1.02
Change:=0.78
Volume:=628,099
Last Trade Time:=07/07/2011 16:04:52
52 Week Low:=57.20
Last:=77.08
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.99
Previous Close:=76.30
High:=77.10

(sjw)
Open:=24.87
Low:=24.54
% Change:=0.08
Change:=0.02
Volume:=19,178
Last Trade Time:=07/07/2011 16:04:35
52 Week Low:=21.88
Last:=24.79
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=19.07
Previous Close:=24.77
High:=24.91

(slh)
Open:=61.95
Low:=61.69
% Change:=1.22
Change:=0.75
Volume:=388,430
Last Trade Time:=07/07/2011 16:04:41
52 Week Low:=36.05
Last:=62.26
EPS:=2.25
52 Week High:=61.54
Market:=NYSE
       
PE:=27.67
Previous Close:=61.51
High:=62.35

(slrc)
Open:=25.15
Low:=25.01
% Change:=0.36
Change:=0.09
Volume:=222,794
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=18.75
Last:=25.10
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.75
Previous Close:=25.01
High:=25.16

(smg)
Open:=50.85
Low:=50.85
% Change:=2.39
Change:=1.21
Volume:=924,138
Last Trade Time:=07/07/2011 16:03:55
52 Week Low:=44.17
Last:=51.77
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=15.32
Previous Close:=50.56
High:=51.93

(smod)
Open:=9.15
Low:=9.15
% Change:=0.11
Change:=0.01
Volume:=606,796
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.31
Last:=9.17
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.33
Previous Close:=9.16
High:=9.19

(smrt)
Open:=9.85
Low:=9.85
% Change:=4.09
Change:=0.40
Volume:=165,748
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.94
Last:=10.17
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=9.00
Previous Close:=9.77
High:=10.17

(smsi)
Open:=4.08
Low:=4.04
% Change:=2.97
Change:=0.12
Volume:=330,830
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.79
Last:=4.16
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=41.60
Previous Close:=4.04
High:=4.20

(sndk)
Open:=43.45
Low:=43.01
% Change:=1.42
Change:=0.61
Volume:=4,981,120
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=33.03
Last:=43.62
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.95
Previous Close:=43.01
High:=43.92

(snh)
Open:=23.92
Low:=23.48
% Change:=0.21
Change:=0.05
Volume:=1,356,949
Last Trade Time:=07/07/2011 16:01:11
52 Week Low:=19.55
Last:=23.53
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.44
Previous Close:=23.48
High:=23.92

(solr)
Open:=17.02
Low:=16.92
% Change:=2.15
Change:=0.36
Volume:=5,476,151
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.56
Last:=17.11
EPS:=1.26
52 Week High:=17.33
Market:=NASDAQ
       
PE:=13.58
Previous Close:=16.75
High:=17.50

(sonc)
Open:=10.92
Low:=10.87
% Change:=0.83
Change:=0.09
Volume:=713,166
Last Trade Time:=07/07/2011 16:00:07
52 Week Low:=7.28
Last:=10.96
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=57.68
Previous Close:=10.87
High:=11.20

(sone)
Open:=7.45
Low:=7.37
% Change:=0.00
Change:=0.00
Volume:=343,688
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.73
Last:=7.40
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.40
High:=7.50

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

(spls)
Open:=15.83
Low:=15.79
% Change:=1.05
Change:=0.17
Volume:=12,728,669
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=14.75
Last:=15.90
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.72
Previous Close:=15.74
High:=16.03

(spmd)
Open:=3.86
Low:=3.67
% Change:=3.40
Change:=0.13
Volume:=147,009
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.31
Last:=3.95
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.82
High:=4.00

(spn)
Open:=39.24
Low:=39.19
% Change:=2.24
Change:=0.87
Volume:=489,094
Last Trade Time:=07/07/2011 16:03:23
52 Week Low:=18.81
Last:=39.63
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=40.86
Previous Close:=38.76
High:=39.79

(sptn)
Open:=21.12
Low:=20.85
% Change:=0.77
Change:=0.16
Volume:=195,985
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.76
Last:=20.92
EPS:=1.44
52 Week High:=20.76
Market:=NASDAQ
       
PE:=14.53
Previous Close:=20.76
High:=21.37

(spw)
Open:=85.47
Low:=85.32
% Change:=1.00
Change:=0.85
Volume:=360,648
Last Trade Time:=07/07/2011 16:01:58
52 Week Low:=51.16
Last:=85.58
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=21.29
Previous Close:=84.73
High:=86.12

(srcl)
Open:=93.09
Low:=92.45
% Change:=0.54
Change:=0.50
Volume:=347,715
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=61.02
Last:=93.00
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.76
Previous Close:=92.50
High:=93.95

(srdx)
Open:=11.48
Low:=11.20
% Change:=2.10
Change:=0.24
Volume:=60,452
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.29
Last:=11.66
EPS:=-1.51
52 Week High:=16.68
Market:=NASDAQ
       
PE:= 
Previous Close:=11.42
High:=11.70

(sri)
Open:=15.15
Low:=15.05
% Change:=2.14
Change:=0.32
Volume:=145,141
Last Trade Time:=07/07/2011 16:01:27
52 Week Low:=7.11
Last:=15.30
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=30.60
Previous Close:=14.98
High:=15.33

(srsl)
Open:=9.67
Low:=9.47
% Change:=1.57
Change:=0.15
Volume:=46,482
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.56
Last:=9.70
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=80.83
Previous Close:=9.55
High:=9.93

(srx)
Open:=31.11
Low:=31.06
% Change:=0.32
Change:=0.10
Volume:=588,854
Last Trade Time:=07/07/2011 16:03:25
52 Week Low:=18.31
Last:=31.14
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.22
Previous Close:=31.04
High:=31.14

(srz)
Open:=9.96
Low:=9.85
% Change:=0.92
Change:=0.09
Volume:=847,321
Last Trade Time:=07/07/2011 16:03:46
52 Week Low:=2.18
Last:=9.92
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=20.67
Previous Close:=9.83
High:=10.17

(ssp)
Open:=9.75
Low:=9.62
% Change:=1.04
Change:=0.10
Volume:=142,937
Last Trade Time:=07/07/2011 16:03:08
52 Week Low:=6.71
Last:=9.75
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=65.00
Previous Close:=9.65
High:=9.79

(stba)
Open:=18.93
Low:=18.88
% Change:=2.66
Change:=0.50
Volume:=57,247
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.64
Last:=19.28
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=16.77
Previous Close:=18.78
High:=19.44

(stfc)
Open:=17.28
Low:=17.05
% Change:=1.40
Change:=0.24
Volume:=23,378
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.40
Last:=17.41
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.54
Previous Close:=17.17
High:=17.49

(sti)
Open:=26.06
Low:=25.98
% Change:=1.98
Change:=0.51
Volume:=5,575,219
Last Trade Time:=07/07/2011 16:00:16
52 Week Low:=21.94
Last:=26.26
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=70.97
Previous Close:=25.75
High:=26.43

(stnr)
Open:=48.19
Low:=47.95
% Change:=3.41
Change:=1.63
Volume:=88,488
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=33.47
Last:=49.50
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.28
Previous Close:=47.87
High:=49.81

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

(stwd)
Open:=20.83
Low:=20.78
% Change:=2.17
Change:=0.45
Volume:=1,212,963
Last Trade Time:=07/07/2011 16:03:12
52 Week Low:=16.74
Last:=21.15
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=14.39
Previous Close:=20.70
High:=21.15

(stx)
Open:=16.85
Low:=16.61
% Change:=1.96
Change:=0.32
Volume:=14,189,388
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=9.84
Last:=16.64
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=10.15
Previous Close:=16.32
High:=17.00

(sui)
Open:=38.90
Low:=38.86
% Change:=1.01
Change:=0.39
Volume:=130,723
Last Trade Time:=07/07/2011 16:04:52
52 Week Low:=25.81
Last:=39.15
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.76
High:=39.35

(sumr)
Open:=8.45
Low:=8.37
% Change:=2.25
Change:=0.19
Volume:=62,265
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.26
Last:=8.65
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=22.18
Previous Close:=8.46
High:=8.74

(supx)
Open:=22.47
Low:=22.37
% Change:=0.63
Change:=0.14
Volume:=36,237
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=18.70
Last:=22.52
EPS:=0.95
52 Week High:=27.91
Market:=NASDAQ
       
PE:=23.71
Previous Close:=22.38
High:=22.87

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

(svvs)
Open:=39.67
Low:=39.60
% Change:=0.05
Change:=0.02
Volume:=2,467,569
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=14.79
Last:=39.77
EPS:=-0.80
52 Week High:=39.75
Market:=NASDAQ
       
PE:= 
Previous Close:=39.75
High:=39.84

(swk)
Open:=74.90
Low:=74.90
% Change:=1.71
Change:=1.27
Volume:=1,759,369
Last Trade Time:=07/07/2011 16:01:15
52 Week Low:=49.64
Last:=75.33
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=26.90
Previous Close:=74.06
High:=75.67

(swm)
Open:=57.90
Low:=57.90
% Change:=1.69
Change:=0.97
Volume:=202,450
Last Trade Time:=07/07/2011 16:02:18
52 Week Low:=42.62
Last:=58.49
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.56
Previous Close:=57.52
High:=58.74

(sxt)
Open:=38.54
Low:=38.25
% Change:=1.28
Change:=0.49
Volume:=140,908
Last Trade Time:=07/07/2011 16:03:03
52 Week Low:=25.87
Last:=38.74
EPS:=2.22
52 Week High:=38.44
Market:=NYSE
       
PE:=17.45
Previous Close:=38.25
High:=38.80

(sy)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=07/29/2010 16:04:07
52 Week Low:=64.67
Last:=64.98
EPS:=2.22
52 Week High:=65.00
Market:=NYSE
       
PE:=29.27
Previous Close:=64.98
High:= 

(syke)
Open:=21.90
Low:=21.90
% Change:=2.07
Change:=0.45
Volume:=201,946
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.85
Last:=22.20
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=25.23
Previous Close:=21.75
High:=22.69

(symc)
Open:=19.90
Low:=19.73
% Change:=0.35
Change:=0.07
Volume:=9,097,095
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=12.04
Last:=19.86
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=25.79
Previous Close:=19.79
High:=20.00

(symm)
Open:=6.32
Low:=6.15
% Change:=-0.96
Change:=-0.06
Volume:=158,861
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.69
Last:=6.20
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.26
High:=6.40

(synm)
Open:=1.41
Low:=1.38
% Change:=-0.71
Change:=-0.01
Volume:=773,376
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=1.29
Last:=1.39
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.40
High:=1.41

(syno)
Open:=18.50
Low:=18.35
% Change:=3.13
Change:=0.57
Volume:=31,005
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.64
Last:=18.80
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=31.86
Previous Close:=18.23
High:=19.09

(synt)
Open:=61.50
Low:=60.72
% Change:=-0.13
Change:=-0.08
Volume:=118,922
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=34.29
Last:=61.00
EPS:=2.73
52 Week High:=61.44
Market:=NASDAQ
       
PE:=22.34
Previous Close:=61.08
High:=62.03

(syx)
Open:=15.02
Low:=14.92
% Change:=3.81
Change:=0.57
Volume:=58,658
Last Trade Time:=07/07/2011 16:02:27
52 Week Low:=11.42
Last:=15.53
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=12.94
Previous Close:=14.96
High:=15.56

(t)
Open:=31.25
Low:=31.07
% Change:=0.00
Change:=0.00
Volume:=20,056,607
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=23.88
Last:=31.23
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=9.24
Previous Close:=31.23
High:=31.31

(tal)
Open:=35.24
Low:=35.10
% Change:=1.74
Change:=0.61
Volume:=355,683
Last Trade Time:=07/07/2011 16:02:17
52 Week Low:=21.09
Last:=35.58
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=12.85
Previous Close:=34.97
High:=35.86

(tap)
Open:=45.21
Low:=44.94
% Change:=0.11
Change:=0.05
Volume:=1,346,947
Last Trade Time:=07/07/2011 16:03:48
52 Week Low:=42.50
Last:=45.05
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.14
Previous Close:=45.00
High:=45.34

(tasr)
Open:=4.51
Low:=4.46
% Change:=0.67
Change:=0.03
Volume:=179,457
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.52
Last:=4.52
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.49
High:=4.54

(tast)
Open:=10.82
Low:=10.82
% Change:=0.93
Change:=0.10
Volume:=63,678
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.03
Last:=10.89
EPS:=0.54
52 Week High:=10.79
Market:=NASDAQ
       
PE:=20.17
Previous Close:=10.79
High:=10.97

(tat)
Open:=1.65
Low:=1.62
% Change:=-2.98
Change:=-0.05
Volume:=1,499,855
Last Trade Time:=07/07/2011 16:01:57
52 Week Low:=1.61
Last:=1.63
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.68
High:=1.71

(tayc)
Open:=8.58
Low:=8.58
% Change:=6.10
Change:=0.52
Volume:=18,490
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.37
Last:=9.05
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=8.53
High:=9.16

(tbnk)
Open:=20.36
Low:=20.16
% Change:=1.43
Change:=0.29
Volume:=30,230
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.46
Last:=20.59
EPS:=1.12
52 Week High:=20.92
Market:=NASDAQ
       
PE:=18.38
Previous Close:=20.30
High:=20.81

(tc)
Open:=10.16
Low:=10.14
% Change:=3.09
Change:=0.31
Volume:=2,399,514
Last Trade Time:=07/07/2011 16:01:12
52 Week Low:=8.01
Last:=10.35
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.39
Previous Close:=10.04
High:=10.43

(tcb)
Open:=14.18
Low:=14.13
% Change:=0.85
Change:=0.12
Volume:=984,456
Last Trade Time:=07/07/2011 16:02:37
52 Week Low:=12.90
Last:=14.20
EPS:=1.00
52 Week High:=17.66
Market:=NYSE
       
PE:=14.20
Previous Close:=14.08
High:=14.37

(tco)
Open:=62.00
Low:=61.89
% Change:=1.28
Change:=0.79
Volume:=421,655
Last Trade Time:=07/07/2011 16:03:54
52 Week Low:=36.12
Last:=62.37
EPS:=0.95
52 Week High:=61.88
Market:=NYSE
       
PE:=65.65
Previous Close:=61.58
High:=62.54

(tcrd)
Open:=13.12
Low:=13.00
% Change:=0.99
Change:=0.13
Volume:=21,240
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.58
Last:=13.21
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.97
Previous Close:=13.08
High:=13.25

(tdy)
Open:=51.34
Low:=50.81
% Change:=1.18
Change:=0.60
Volume:=95,756
Last Trade Time:=07/07/2011 16:02:26
52 Week Low:=35.34
Last:=51.41
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.65
Previous Close:=50.81
High:=51.68

(te)
Open:=19.21
Low:=19.08
% Change:=0.68
Change:=0.13
Volume:=952,489
Last Trade Time:=07/07/2011 16:01:54
52 Week Low:=15.27
Last:=19.22
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.47
Previous Close:=19.09
High:=19.26

(tecua)
Open:=10.33
Low:=10.10
% Change:=1.18
Change:=0.12
Volume:=23,648
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.44
Last:=10.30
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.18
High:=10.38

(ten)
Open:=45.91
Low:=45.88
% Change:=1.58
Change:=0.72
Volume:=812,524
Last Trade Time:=07/07/2011 16:03:34
52 Week Low:=19.62
Last:=46.16
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=34.97
Previous Close:=45.44
High:=46.49

(ter)
Open:=14.99
Low:=14.94
% Change:=2.57
Change:=0.38
Volume:=2,774,846
Last Trade Time:=07/07/2011 16:02:41
52 Week Low:=8.84
Last:=15.19
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.94
Previous Close:=14.81
High:=15.30

(teva)
Open:=49.14
Low:=49.08
% Change:=0.71
Change:=0.35
Volume:=3,295,203
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=44.86
Last:=49.34
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=13.09
Previous Close:=48.99
High:=49.44

(tfx)
Open:=63.18
Low:=62.63
% Change:=-0.19
Change:=-0.12
Volume:=174,693
Last Trade Time:=07/07/2011 16:00:26
52 Week Low:=47.92
Last:=62.69
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.48
Previous Close:=62.81
High:=63.31

(tg)
Open:=19.23
Low:=19.11
% Change:=1.90
Change:=0.36
Volume:=49,389
Last Trade Time:=07/07/2011 16:03:45
52 Week Low:=15.74
Last:=19.35
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=22.24
Previous Close:=18.99
High:=19.55

(tgh)
Open:=31.27
Low:=31.03
% Change:=1.00
Change:=0.31
Volume:=84,176
Last Trade Time:=07/07/2011 16:04:06
52 Week Low:=23.55
Last:=31.21
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=11.35
Previous Close:=30.90
High:=31.60

(tgi)
Open:=102.40
Low:=101.73
% Change:=2.24
Change:=2.27
Volume:=336,445
Last Trade Time:=07/07/2011 16:03:48
52 Week Low:=64.31
Last:=103.56
EPS:=6.77
52 Week High:=101.56
Market:=NYSE
       
PE:=15.30
Previous Close:=101.29
High:=103.80

(thff)
Open:=33.88
Low:=33.59
% Change:=0.33
Change:=0.11
Volume:=34,329
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=25.17
Last:=33.91
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=14.25
Previous Close:=33.80
High:=33.95

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

(tho)
Open:=29.19
Low:=28.95
% Change:=1.07
Change:=0.31
Volume:=414,104
Last Trade Time:=07/07/2011 16:01:01
52 Week Low:=22.50
Last:=29.28
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=14.35
Previous Close:=28.97
High:=29.41

(thrx)
Open:=23.66
Low:=23.51
% Change:=4.01
Change:=0.94
Volume:=279,669
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=11.74
Last:=24.40
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=23.46
High:=24.50

(tie)
Open:=18.46
Low:=18.43
% Change:=1.92
Change:=0.35
Volume:=1,376,228
Last Trade Time:=07/07/2011 16:02:17
52 Week Low:=16.03
Last:=18.58
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.73
Previous Close:=18.23
High:=18.70

(tif)
Open:=82.08
Low:=81.79
% Change:=1.99
Change:=1.62
Volume:=3,127,419
Last Trade Time:=07/07/2011 16:01:31
52 Week Low:=36.27
Last:=83.05
EPS:=3.04
52 Week High:=81.97
Market:=NYSE
       
PE:=27.32
Previous Close:=81.43
High:=84.49

(tiny)
Open:=5.39
Low:=5.37
% Change:=3.56
Change:=0.19
Volume:=210,245
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.70
Last:=5.53
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=22.12
Previous Close:=5.34
High:=5.56

(tisi)
Open:=24.96
Low:=24.66
% Change:=2.71
Change:=0.67
Volume:=31,613
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.92
Last:=25.41
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=22.69
Previous Close:=24.74
High:=25.64

(tjx)
Open:=55.06
Low:=54.72
% Change:=2.23
Change:=1.20
Volume:=4,165,318
Last Trade Time:=07/07/2011 16:00:56
52 Week Low:=39.56
Last:=54.99
EPS:=3.23
52 Week High:=54.94
Market:=NYSE
       
PE:=17.03
Previous Close:=53.79
High:=55.80

(tklc)
Open:=9.10
Low:=9.07
% Change:=2.45
Change:=0.22
Volume:=1,556,212
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=7.21
Last:=9.21
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.99
High:=9.32

(tkr)
Open:=52.76
Low:=52.26
% Change:=0.75
Change:=0.39
Volume:=711,786
Last Trade Time:=07/07/2011 16:02:50
52 Week Low:=25.05
Last:=52.49
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=14.50
Previous Close:=52.10
High:=52.86

(tmp)
Open:=39.50
Low:=39.40
% Change:=0.76
Change:=0.30
Volume:=12,413
Last Trade Time:=07/07/2011 16:02:37
52 Week Low:=35.93
Last:=39.70
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.60
Previous Close:=39.40
High:=39.89

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

(tnc)
Open:=41.39
Low:=40.88
% Change:=1.61
Change:=0.66
Volume:=51,567
Last Trade Time:=07/07/2011 16:01:29
52 Week Low:=28.11
Last:=41.72
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.51
Previous Close:=41.06
High:=41.92

(tnk)
Open:=9.29
Low:=9.20
% Change:=0.22
Change:=0.02
Volume:=311,654
Last Trade Time:=07/07/2011 16:01:36
52 Week Low:=8.42
Last:=9.22
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=27.12
Previous Close:=9.20
High:=9.30

(tpgi)
Open:=3.35
Low:=3.34
% Change:=1.52
Change:=0.05
Volume:=44,087
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.51
Last:=3.34
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.29
High:=3.37

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

(trak)
Open:=24.09
Low:=24.09
% Change:=2.84
Change:=0.68
Volume:=151,475
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=14.40
Last:=24.59
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=23.91
High:=24.65

(trex)
Open:=25.45
Low:=25.25
% Change:=0.52
Change:=0.13
Volume:=87,911
Last Trade Time:=07/07/2011 16:03:01
52 Week Low:=16.38
Last:=25.32
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=844.00
Previous Close:=25.19
High:=25.97

(trmk)
Open:=23.89
Low:=23.78
% Change:=1.14
Change:=0.27
Volume:=281,749
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=18.83
Last:=24.00
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=15.19
Previous Close:=23.73
High:=24.05

(trow)
Open:=61.75
Low:=61.52
% Change:=1.43
Change:=0.87
Volume:=1,437,927
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=43.30
Last:=61.87
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=22.42
Previous Close:=61.00
High:=62.25

(trv)
Open:=59.01
Low:=58.57
% Change:=0.49
Change:=0.29
Volume:=2,820,678
Last Trade Time:=07/07/2011 16:01:10
52 Week Low:=48.42
Last:=58.90
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.93
Previous Close:=58.61
High:=59.36

(tsn)
Open:=19.36
Low:=19.03
% Change:=-1.09
Change:=-0.21
Volume:=5,616,922
Last Trade Time:=07/07/2011 16:03:22
52 Week Low:=14.59
Last:=19.03
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.77
Previous Close:=19.24
High:=19.43

(tsra)
Open:=16.04
Low:=15.75
% Change:=-5.36
Change:=-0.92
Volume:=1,718,629
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=14.96
Last:=16.24
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.88
Previous Close:=17.16
High:=16.69

(ttec)
Open:=21.71
Low:=21.60
% Change:=2.27
Change:=0.49
Volume:=128,563
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=12.17
Last:=22.06
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.92
Previous Close:=21.57
High:=22.29

(ttek)
Open:=23.10
Low:=23.05
% Change:=1.17
Change:=0.27
Volume:=179,115
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=18.00
Last:=23.27
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=17.11
Previous Close:=23.00
High:=23.37

(tti)
Open:=12.82
Low:=12.67
% Change:=4.05
Change:=0.51
Volume:=480,067
Last Trade Time:=07/07/2011 16:01:36
52 Week Low:=8.00
Last:=13.11
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.60
High:=13.15

(tues)
Open:=4.73
Low:=4.71
% Change:=3.84
Change:=0.18
Volume:=194,443
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=3.53
Last:=4.87
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=16.79
Previous Close:=4.69
High:=4.91

(tvl)
Open:=4.86
Low:=4.70
% Change:=-0.62
Change:=-0.03
Volume:=163,201
Last Trade Time:=07/07/2011 16:03:12
52 Week Low:=3.89
Last:=4.77
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.57
Previous Close:=4.80
High:=4.87

(tw)
Open:=66.84
Low:=65.78
% Change:=-0.74
Change:=-0.49
Volume:=371,826
Last Trade Time:=07/07/2011 16:02:31
52 Week Low:=38.69
Last:=65.89
EPS:=2.80
52 Week High:=66.55
Market:=NYSE
       
PE:=23.53
Previous Close:=66.38
High:=66.84

(twin)
Open:=40.89
Low:=39.73
% Change:=-0.12
Change:=-0.05
Volume:=65,291
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=10.52
Last:=40.15
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=34.32
Previous Close:=40.20
High:=40.95

(two)
Open:=11.06
Low:=10.89
% Change:=-1.00
Change:=-0.11
Volume:=5,981,527
Last Trade Time:=07/07/2011 16:02:51
52 Week Low:=8.20
Last:=10.90
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.61
Previous Close:=11.01
High:=11.06

(twx)
Open:=36.94
Low:=36.87
% Change:=1.15
Change:=0.42
Volume:=5,997,931
Last Trade Time:=07/07/2011 16:00:32
52 Week Low:=28.03
Last:=37.06
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.62
Previous Close:=36.64
High:=37.26

(txn)
Open:=33.07
Low:=32.93
% Change:=1.86
Change:=0.61
Volume:=10,335,695
Last Trade Time:=07/07/2011 16:02:19
52 Week Low:=22.95
Last:=33.46
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=12.44
Previous Close:=32.85
High:=33.60

(txt)
Open:=22.94
Low:=22.87
% Change:=3.67
Change:=0.83
Volume:=4,644,602
Last Trade Time:=07/07/2011 16:02:56
52 Week Low:=16.23
Last:=23.46
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=49.92
Previous Close:=22.63
High:=23.61

(tyl)
Open:=27.37
Low:=27.20
% Change:=0.85
Change:=0.23
Volume:=191,411
Last Trade Time:=07/07/2011 16:00:25
52 Week Low:=15.00
Last:=27.36
EPS:=0.78
52 Week High:=27.30
Market:=NYSE
       
PE:=35.08
Previous Close:=27.13
High:=27.56

(ueic)
Open:=24.75
Low:=24.59
% Change:=2.26
Change:=0.56
Volume:=78,153
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=15.75
Last:=25.31
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=23.44
Previous Close:=24.75
High:=25.34

(ufcs)
Open:=17.23
Low:=17.17
% Change:=4.75
Change:=0.81
Volume:=54,883
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.92
Last:=17.86
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=13.85
Previous Close:=17.05
High:=17.96

(ufpi)
Open:=24.29
Low:=24.17
% Change:=2.19
Change:=0.53
Volume:=121,121
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=23.14
Last:=24.68
EPS:=0.66
52 Week High:=39.84
Market:=NASDAQ
       
PE:=37.39
Previous Close:=24.15
High:=24.98

(ufs)
Open:=99.52
Low:=98.28
% Change:=0.41
Change:=0.40
Volume:=373,057
Last Trade Time:=07/07/2011 16:00:13
52 Week Low:=46.43
Last:=98.50
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=6.15
Previous Close:=98.10
High:=99.69

(ugi)
Open:=32.68
Low:=32.31
% Change:=0.34
Change:=0.11
Volume:=496,839
Last Trade Time:=07/07/2011 16:04:03
52 Week Low:=25.72
Last:=32.50
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.43
Previous Close:=32.39
High:=32.68

(uhs)
Open:=54.58
Low:=54.34
% Change:=1.00
Change:=0.54
Volume:=1,046,972
Last Trade Time:=07/07/2011 16:01:22
52 Week Low:=30.51
Last:=54.64
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=19.51
Previous Close:=54.10
High:=55.42

(uil)
Open:=33.11
Low:=32.87
% Change:=0.21
Change:=0.07
Volume:=298,530
Last Trade Time:=07/07/2011 16:04:36
52 Week Low:=25.25
Last:=33.01
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.57
Previous Close:=32.94
High:=33.13

(ulta)
Open:=67.85
Low:=66.52
% Change:=-0.60
Change:=-0.40
Volume:=699,829
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=20.67
Last:=66.69
EPS:=1.34
52 Week High:=67.21
Market:=NASDAQ
       
PE:=49.77
Previous Close:=67.09
High:=68.80

(ulti)
Open:=56.28
Low:=55.74
% Change:=2.24
Change:=1.25
Volume:=135,540
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=31.38
Last:=57.13
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=476.08
Previous Close:=55.88
High:=57.71

(umbf)
Open:=44.11
Low:=43.89
% Change:=2.85
Change:=1.25
Volume:=265,939
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=31.77
Last:=45.15
EPS:=2.39
52 Week High:=44.35
Market:=NASDAQ
       
PE:=18.89
Previous Close:=43.90
High:=45.21

(umh)
Open:=11.32
Low:=11.26
% Change:=0.00
Change:=0.00
Volume:=38,283
Last Trade Time:=07/07/2011 16:00:33
52 Week Low:=7.44
Last:=11.32
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=21.77
Previous Close:=11.32
High:=11.40

(umpq)
Open:=11.78
Low:=11.73
% Change:=2.74
Change:=0.32
Volume:=654,031
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=10.20
Last:=12.02
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=41.45
Previous Close:=11.70
High:=12.03

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

(unfi)
Open:=44.32
Low:=44.09
% Change:=0.97
Change:=0.43
Volume:=139,653
Last Trade Time:=07/07/2011 16:00:01
52 Week Low:=29.89
Last:=44.60
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.71
Previous Close:=44.17
High:=45.00

(unp)
Open:=107.72
Low:=105.67
% Change:=-0.32
Change:=-0.34
Volume:=2,990,591
Last Trade Time:=07/07/2011 16:00:37
52 Week Low:=66.84
Last:=106.25
EPS:=5.89
52 Week High:=107.61
Market:=NYSE
       
PE:=18.04
Previous Close:=106.59
High:=107.89

(untd)
Open:=6.33
Low:=6.28
% Change:=1.12
Change:=0.07
Volume:=584,662
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=4.75
Last:=6.33
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.73
Previous Close:=6.26
High:=6.43

(upl)
Open:=46.86
Low:=46.11
% Change:=0.80
Change:=0.37
Volume:=1,493,355
Last Trade Time:=07/07/2011 16:00:55
52 Week Low:=37.10
Last:=46.70
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.52
Previous Close:=46.33
High:=47.29

(ups)
Open:=74.92
Low:=74.60
% Change:=1.17
Change:=0.87
Volume:=4,693,924
Last Trade Time:=07/07/2011 16:00:49
52 Week Low:=57.28
Last:=75.37
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=19.48
Previous Close:=74.50
High:=75.80

(urbn)
Open:=32.01
Low:=31.95
% Change:=5.95
Change:=1.83
Volume:=10,127,736
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=27.96
Last:=32.58
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.89
Previous Close:=30.75
High:=33.56

(uri)
Open:=25.55
Low:=25.55
% Change:=5.84
Change:=1.47
Volume:=2,995,141
Last Trade Time:=07/07/2011 16:03:07
52 Week Low:=8.22
Last:=26.62
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=25.15
High:=27.21

(urs)
Open:=45.69
Low:=45.69
% Change:=1.17
Change:=0.53
Volume:=465,060
Last Trade Time:=07/07/2011 16:01:21
52 Week Low:=35.09
Last:=45.89
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=14.48
Previous Close:=45.36
High:=46.18

(usap)
Open:=49.20
Low:=49.20
% Change:=4.01
Change:=1.95
Volume:=158,045
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.44
Last:=50.61
EPS:=2.39
52 Week High:=49.24
Market:=NASDAQ
       
PE:=21.18
Previous Close:=48.66
High:=51.08

(usb)
Open:=25.53
Low:=25.52
% Change:=1.26
Change:=0.32
Volume:=7,913,965
Last Trade Time:=07/07/2011 16:00:14
52 Week Low:=20.44
Last:=25.62
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=13.28
Previous Close:=25.30
High:=25.79

(usph)
Open:=25.48
Low:=25.45
% Change:=3.07
Change:=0.78
Volume:=25,937
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=15.30
Last:=26.18
EPS:=1.39
52 Week High:=26.06
Market:=NASDAQ
       
PE:=18.84
Previous Close:=25.40
High:=26.23

(utek)
Open:=28.25
Low:=27.58
% Change:=2.43
Change:=0.68
Volume:=493,933
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=15.21
Last:=28.65
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=31.48
Previous Close:=27.97
High:=29.05

(uti)
Open:=20.20
Low:=20.10
% Change:=2.39
Change:=0.48
Volume:=65,591
Last Trade Time:=07/07/2011 16:03:14
52 Week Low:=14.55
Last:=20.56
EPS:=1.27
52 Week High:=23.73
Market:=NYSE
       
PE:=16.19
Previous Close:=20.08
High:=20.89

(utr)
Open:=29.52
Low:=29.52
% Change:=1.97
Change:=0.58
Volume:=162,762
Last Trade Time:=07/07/2011 16:02:16
52 Week Low:=22.70
Last:=30.03
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.59
Previous Close:=29.45
High:=30.11

(utx)
Open:=91.01
Low:=90.76
% Change:=1.07
Change:=0.97
Volume:=6,219,715
Last Trade Time:=07/07/2011 16:01:47
52 Week Low:=64.56
Last:=91.39
EPS:=5.00
52 Week High:=90.67
Market:=NYSE
       
PE:=18.28
Previous Close:=90.42
High:=91.83

(uve)
Open:=4.76
Low:=4.72
% Change:=1.89
Change:=0.09
Volume:=222,524
Last Trade Time:=07/07/2011 16:00:50
52 Week Low:=4.00
Last:=4.84
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.32
Previous Close:=4.75
High:=4.84

(uvv)
Open:=38.21
Low:=37.68
% Change:=0.74
Change:=0.28
Volume:=220,820
Last Trade Time:=07/07/2011 16:03:11
52 Week Low:=35.36
Last:=38.01
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.40
Previous Close:=37.73
High:=38.39

(vcbi)
Open:=6.05
Low:=5.90
% Change:=-0.17
Change:=-0.01
Volume:=178,780
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.62
Last:=6.01
EPS:=0.61
52 Week High:=7.52
Market:=NASDAQ
       
PE:=9.85
Previous Close:=6.02
High:=6.12

(vci)
Open:=30.33
Low:=30.15
% Change:=4.03
Change:=1.21
Volume:=677,720
Last Trade Time:=07/07/2011 16:02:20
52 Week Low:=25.70
Last:=31.25
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=18.28
Previous Close:=30.04
High:=31.36

(vgr)
Open:=18.24
Low:=17.92
% Change:=-0.61
Change:=-0.11
Volume:=296,568
Last Trade Time:=07/07/2011 16:03:31
52 Week Low:=15.37
Last:=18.00
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.31
Previous Close:=18.11
High:=18.25

(vlccf)
Open:=22.25
Low:=22.06
% Change:=0.32
Change:=0.07
Volume:=87,768
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=16.82
Last:=22.16
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.85
Previous Close:=22.09
High:=22.49

(vlgea)
Open:=28.19
Low:=28.19
% Change:=2.42
Change:=0.68
Volume:=9,878
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=24.52
Last:=28.74
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=18.54
Previous Close:=28.06
High:=28.75

(vmed)
Open:=30.27
Low:=29.98
% Change:=0.27
Change:=0.08
Volume:=3,994,312
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=16.63
Last:=30.14
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=30.06
High:=30.42

(vnda)
Open:=7.57
Low:=7.35
% Change:=-2.25
Change:=-0.17
Volume:=310,110
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=6.04
Last:=7.37
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=30.71
Previous Close:=7.54
High:=7.57

(vocs)
Open:=32.51
Low:=32.40
% Change:=1.40
Change:=0.45
Volume:=112,715
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=13.21
Last:=32.67
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=32.22
High:=33.16

(vod)
Open:=26.60
Low:=26.60
% Change:=0.98
Change:=0.26
Volume:=9,486,680
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=21.26
Last:=26.84
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=11.00
Previous Close:=26.58
High:=26.93

(volc)
Open:=33.24
Low:=32.76
% Change:=-0.61
Change:=-0.20
Volume:=394,498
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=20.49
Last:=32.83
EPS:=0.21
52 Week High:=33.06
Market:=NASDAQ
       
PE:=156.33
Previous Close:=33.03
High:=33.50

(vpfg)
Open:=13.95
Low:=13.77
% Change:=-0.93
Change:=-0.13
Volume:=183,840
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.82
Last:=13.80
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=20.81
Previous Close:=13.93
High:=14.00

(vphm)
Open:=19.80
Low:=19.78
% Change:=3.10
Change:=0.61
Volume:=1,900,871
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=10.29
Last:=20.27
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=11.20
Previous Close:=19.66
High:=20.34

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

(vrsn)
Open:=34.61
Low:=34.42
% Change:=0.49
Change:=0.17
Volume:=1,460,572
Last Trade Time:=07/07/2011 16:00:08
52 Week Low:=26.49
Last:=34.62
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=72.13
Previous Close:=34.45
High:=34.80

(vrtx)
Open:=50.21
Low:=49.05
% Change:=-0.08
Change:=-0.04
Volume:=2,617,845
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=31.95
Last:=50.13
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=50.17
High:=50.33

(vrx)
Open:=53.81
Low:=53.41
% Change:=0.06
Change:=0.03
Volume:=1,330,317
Last Trade Time:=07/07/2011 16:06:10
52 Week Low:=18.66
Last:=53.52
EPS:=-1.14
52 Week High:=55.00
Market:=NYSE
       
PE:= 
Previous Close:=53.49
High:=54.50

(vsec)
Open:=24.33
Low:=23.85
% Change:=-0.83
Change:=-0.20
Volume:=17,993
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=23.80
Last:=24.03
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.55
Previous Close:=24.23
High:=24.33

(vz)
Open:=37.70
Low:=37.18
% Change:=-0.32
Change:=-0.12
Volume:=15,254,488
Last Trade Time:=07/07/2011 16:00:04
52 Week Low:=25.99
Last:=37.42
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.47
Previous Close:=37.54
High:=37.70

(wab)
Open:=68.84
Low:=68.35
% Change:=1.27
Change:=0.86
Volume:=356,532
Last Trade Time:=07/07/2011 16:00:43
52 Week Low:=38.48
Last:=68.81
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=24.75
Previous Close:=67.95
High:=69.27

(wash)
Open:=23.07
Low:=22.87
% Change:=1.44
Change:=0.33
Volume:=39,295
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=17.31
Last:=23.22
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.70
Previous Close:=22.89
High:=23.30

(wat)
Open:=98.87
Low:=98.08
% Change:=0.55
Change:=0.54
Volume:=369,174
Last Trade Time:=07/07/2011 16:01:11
52 Week Low:=60.01
Last:=98.57
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=22.61
Previous Close:=98.03
High:=99.04

(wbc)
Open:=72.68
Low:=72.26
% Change:=0.64
Change:=0.46
Volume:=619,575
Last Trade Time:=07/07/2011 16:05:47
52 Week Low:=31.26
Last:=72.51
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=72.05
High:=73.15

(wbsn)
Open:=27.22
Low:=27.13
% Change:=0.74
Change:=0.20
Volume:=248,934
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=17.03
Last:=27.28
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=43.30
Previous Close:=27.08
High:=27.75

(wcrx)
Open:=24.60
Low:=24.10
% Change:=0.37
Change:=0.09
Volume:=2,095,807
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=15.73
Last:=24.58
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=37.82
Previous Close:=24.49
High:=24.60

(wern)
Open:=26.01
Low:=25.80
% Change:=2.52
Change:=0.65
Volume:=815,651
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=19.67
Last:=26.46
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=22.62
Previous Close:=25.81
High:=26.51

(weys)
Open:=25.15
Low:=25.00
% Change:=1.85
Change:=0.46
Volume:=8,366
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=22.25
Last:=25.38
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.69
Previous Close:=24.92
High:=25.47

(wfd)
Open:=8.35
Low:=8.14
% Change:=0.36
Change:=0.03
Volume:=48,775
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=7.23
Last:=8.36
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=69.67
Previous Close:=8.33
High:=8.42

(wfm)
Open:=64.50
Low:=64.00
% Change:=1.46
Change:=0.93
Volume:=819,014
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=34.04
Last:=64.71
EPS:=1.74
52 Week High:=66.87
Market:=NASDAQ
       
PE:=37.19
Previous Close:=63.78
High:=64.89

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

(wgo)
Open:=9.80
Low:=9.67
% Change:=1.45
Change:=0.14
Volume:=252,052
Last Trade Time:=07/07/2011 16:03:44
52 Week Low:=8.10
Last:=9.81
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=21.80
Previous Close:=9.67
High:=9.89

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=13.24
Low:=13.09
% Change:=0.30
Change:=0.04
Volume:=3,854,748
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=10.65
Last:=13.17
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=23.95
Previous Close:=13.13
High:=13.25

(wina)
Open:=43.64
Low:=42.91
% Change:=1.32
Change:=0.57
Volume:=7,794
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=29.13
Last:=43.75
EPS:=2.24
52 Week High:=47.85
Market:=NASDAQ
       
PE:=19.53
Previous Close:=43.18
High:=43.80

(wlk)
Open:=54.64
Low:=54.64
% Change:=1.55
Change:=0.84
Volume:=415,143
Last Trade Time:=07/07/2011 16:04:23
52 Week Low:=17.34
Last:=54.91
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=12.65
Previous Close:=54.07
High:=55.43

(wll)
Open:=59.03
Low:=59.02
% Change:=2.20
Change:=1.28
Volume:=2,461,131
Last Trade Time:=07/07/2011 16:02:21
52 Week Low:=37.22
Last:=59.54
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=30.46
Previous Close:=58.26
High:=60.74

(wlt)
Open:=117.35
Low:=115.43
% Change:=1.26
Change:=1.45
Volume:=2,012,054
Last Trade Time:=07/07/2011 16:00:14
52 Week Low:=61.59
Last:=116.74
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=14.45
Previous Close:=115.29
High:=118.22

(wmt)
Open:=54.57
Low:=54.19
% Change:=1.43
Change:=0.77
Volume:=12,065,762
Last Trade Time:=07/07/2011 16:00:02
52 Week Low:=48.16
Last:=54.49
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.61
Previous Close:=53.72
High:=54.81

(wnr)
Open:=18.99
Low:=18.97
% Change:=4.21
Change:=0.79
Volume:=3,936,446
Last Trade Time:=07/07/2011 16:01:25
52 Week Low:=4.01
Last:=19.55
EPS:=0.28
52 Week High:=19.50
Market:=NYSE
       
PE:=69.82
Previous Close:=18.76
High:=19.79

(wor)
Open:=23.54
Low:=23.22
% Change:=0.73
Change:=0.17
Volume:=990,602
Last Trade Time:=07/07/2011 16:06:09
52 Week Low:=12.27
Last:=23.39
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=15.19
Previous Close:=23.22
High:=23.60

(wr)
Open:=27.29
Low:=27.03
% Change:=0.07
Change:=0.02
Volume:=611,492
Last Trade Time:=07/07/2011 16:04:11
52 Week Low:=21.71
Last:=27.21
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=15.12
Previous Close:=27.19
High:=27.29

(wrc)
Open:=53.10
Low:=53.03
% Change:=5.17
Change:=2.71
Volume:=1,280,879
Last Trade Time:=07/07/2011 16:03:07
52 Week Low:=34.92
Last:=55.15
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=17.18
Previous Close:=52.44
High:=55.19

(wri)
Open:=26.48
Low:=26.39
% Change:=1.26
Change:=0.33
Volume:=500,535
Last Trade Time:=07/07/2011 16:01:37
52 Week Low:=18.42
Last:=26.60
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=443.33
Previous Close:=26.27
High:=26.65

(wsbc)
Open:=19.92
Low:=19.73
% Change:=1.62
Change:=0.32
Volume:=95,092
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=14.15
Last:=20.06
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=14.03
Previous Close:=19.74
High:=20.13

(wso)
Open:=68.39
Low:=67.84
% Change:=2.64
Change:=1.78
Volume:=281,949
Last Trade Time:=07/07/2011 16:03:23
52 Week Low:=50.80
Last:=69.26
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=26.95
Previous Close:=67.48
High:=69.50

(wts)
Open:=36.64
Low:=36.38
% Change:=0.94
Change:=0.34
Volume:=106,835
Last Trade Time:=07/07/2011 16:04:30
52 Week Low:=27.74
Last:=36.59
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=22.04
Previous Close:=36.25
High:=36.95

(wtsla)
Open:=4.78
Low:=4.70
% Change:=5.52
Change:=0.26
Volume:=3,013,546
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.77
Last:=4.97
EPS:=0.18
52 Week High:=4.94
Market:=NASDAQ
       
PE:=27.61
Previous Close:=4.71
High:=5.00

(wwon)
Open:=5.91
Low:=5.69
% Change:=-4.20
Change:=-0.25
Volume:=11,753
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=4.27
Last:=5.70
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.95
High:=6.00

(wynn)
Open:=155.14
Low:=155.13
% Change:=2.74
Change:=4.20
Volume:=1,926,529
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=75.17
Last:=157.49
EPS:=2.49
52 Week High:=154.15
Market:=NASDAQ
       
PE:=63.25
Previous Close:=153.29
High:=159.17

(xco)
Open:=17.51
Low:=16.30
% Change:=-4.42
Change:=-0.77
Volume:=13,122,027
Last Trade Time:=07/07/2011 16:01:12
52 Week Low:=13.25
Last:=16.64
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=6.10
Previous Close:=17.41
High:=17.81

(xec)
Open:=92.24
Low:=87.93
% Change:=-2.66
Change:=-2.42
Volume:=1,915,387
Last Trade Time:=07/07/2011 16:04:57
52 Week Low:=62.88
Last:=88.57
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.46
Previous Close:=90.99
High:=92.55

(xlnx)
Open:=36.78
Low:=36.59
% Change:=1.62
Change:=0.59
Volume:=4,452,564
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=23.96
Last:=37.11
EPS:=2.43
52 Week High:=37.23
Market:=NASDAQ
       
PE:=15.27
Previous Close:=36.52
High:=37.37

(xnpt)
Open:=7.44
Low:=7.30
% Change:=3.26
Change:=0.24
Volume:=387,844
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.66
Last:=7.61
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.37
High:=7.61

(xom)
Open:=82.27
Low:=81.87
% Change:=0.97
Change:=0.79
Volume:=17,147,102
Last Trade Time:=07/07/2011 16:00:24
52 Week Low:=57.26
Last:=82.36
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.68
Previous Close:=81.57
High:=82.60

(xprt)
Open:=0.04
Low:=0.04
% Change:=-2.78
Change:=0.00
Volume:=13,833
Last Trade Time:=07/07/2011 15:55:55
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.53
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.04
High:=0.04

(xray)
Open:=39.01
Low:=39.01
% Change:=0.80
Change:=0.31
Volume:=2,765,727
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=27.76
Last:=39.16
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.40
Previous Close:=38.85
High:=39.34

(xrit)
Open:=4.99
Low:=4.95
% Change:=0.00
Change:=0.00
Volume:=99,275
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.19
Last:=4.99
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.99
High:=4.99

(xtxi)
Open:=12.24
Low:=12.14
% Change:=4.78
Change:=0.58
Volume:=651,983
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=5.64
Last:=12.71
EPS:=-0.16
52 Week High:=12.37
Market:=NASDAQ
       
PE:= 
Previous Close:=12.13
High:=13.11

(xxia)
Open:=13.11
Low:=12.94
% Change:=0.08
Change:=0.01
Volume:=333,146
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=8.53
Last:=13.01
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=52.04
Previous Close:=13.00
High:=13.30

(yhoo)
Open:=15.78
Low:=15.70
% Change:=0.57
Change:=0.09
Volume:=20,905,645
Last Trade Time:=07/07/2011 16:00:09
52 Week Low:=12.94
Last:=15.81
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=18.38
Previous Close:=15.72
High:=15.95

(ysi)
Open:=10.97
Low:=10.87
% Change:=0.74
Change:=0.08
Volume:=865,628
Last Trade Time:=07/07/2011 16:00:32
52 Week Low:=6.77
Last:=10.95
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.87
High:=11.00

(yum)
Open:=54.88
Low:=54.75
% Change:=-1.00
Change:=-0.56
Volume:=6,188,751
Last Trade Time:=07/07/2011 16:00:50
52 Week Low:=38.66
Last:=55.59
EPS:=2.51
52 Week High:=57.04
Market:=NYSE
       
PE:=22.15
Previous Close:=56.15
High:=56.00

(zbra)
Open:=43.37
Low:=42.71
% Change:=0.12
Change:=0.05
Volume:=254,129
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=24.24
Last:=43.05
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=22.31
Previous Close:=43.00
High:=43.61

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

(ziop)
Open:=5.93
Low:=5.86
% Change:=2.22
Change:=0.13
Volume:=487,754
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=3.05
Last:=5.99
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.86
High:=6.04

(zixi)
Open:=4.14
Low:=4.10
% Change:=1.95
Change:=0.08
Volume:=904,026
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=2.13
Last:=4.18
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.43
Previous Close:=4.10
High:=4.21

(zoll)
Open:=57.85
Low:=57.21
% Change:=0.98
Change:=0.57
Volume:=167,375
Last Trade Time:=07/07/2011 16:00:00
52 Week Low:=23.07
Last:=58.48
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=54.65
Previous Close:=57.91
High:=58.72

