(aa)
Low:=16.25
Open:=16.37
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=25572064
Last Trade Time:=4:00pm
High:=16.60
Last Trade Price:=16.49

(aan)
Low:=28.84
Open:=28.97
Last Trade Date:=7/7/2011
Change:=+0.33
Volume:=581289
Last Trade Time:=4:01pm
High:=29.23
Last Trade Price:=29.13

(aapl)
Low:=354.00
Open:=354.80
Last Trade Date:=7/7/2011
Change:=+5.44
Volume:=14154252
Last Trade Time:=4:00pm
High:=358.00
Last Trade Price:=357.20

(abat)
Low:=1.05
Open:=1.11
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=2091133
Last Trade Time:=4:00pm
High:=1.12
Last Trade Price:=1.07

(abax)
Low:=29.58
Open:=29.93
Last Trade Date:=7/7/2011
Change:=+0.65
Volume:=63507
Last Trade Time:=4:00pm
High:=30.50
Last Trade Price:=30.24

(abbc)
Low:=10.58
Open:=10.61
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=25484
Last Trade Time:=4:00pm
High:=10.78
Last Trade Price:=10.74

(abcb)
Low:=9.09
Open:=9.09
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=56427
Last Trade Time:=4:00pm
High:=9.36
Last Trade Price:=9.17

(abg)
Low:=19.11
Open:=19.11
Last Trade Date:=7/7/2011
Change:=+0.42
Volume:=440362
Last Trade Time:=4:02pm
High:=19.49
Last Trade Price:=19.24

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

(abmd)
Low:=16.72
Open:=17.00
Last Trade Date:=7/7/2011
Change:=-0.07
Volume:=134979
Last Trade Time:=4:00pm
High:=17.37
Last Trade Price:=16.85

(acas)
Low:=10.09
Open:=10.21
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=3529158
Last Trade Time:=4:00pm
High:=10.29
Last Trade Price:=10.25

(acet)
Low:=6.70
Open:=6.74
Last Trade Date:=7/7/2011
Change:=+0.16
Volume:=108125
Last Trade Time:=4:00pm
High:=6.83
Last Trade Price:=6.81

(aco)
Low:=38.84
Open:=38.93
Last Trade Date:=7/7/2011
Change:=+0.74
Volume:=91066
Last Trade Time:=4:01pm
High:=39.85
Last Trade Price:=39.30

(acom)
Low:=41.00
Open:=N/A
Last Trade Date:=7/7/2011
Change:=+0.92
Volume:=793067
Last Trade Time:=4:00pm
High:=42.50
Last Trade Price:=42.06

(actg)
Low:=38.14
Open:=38.45
Last Trade Date:=7/7/2011
Change:=+0.38
Volume:=187150
Last Trade Time:=4:00pm
High:=39.36
Last Trade Price:=38.78

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

(actu)
Low:=N/A
Open:=N/A
Last Trade Date:=3/427/10998
Change:=N/A
Volume:=N/A
Last Trade Time:=9:27pm
High:=N/A
Last Trade Price:=0.00

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

(adbe)
Low:=31.76
Open:=31.86
Last Trade Date:=7/7/2011
Change:=+0.42
Volume:=4771503
Last Trade Time:=4:00pm
High:=32.35
Last Trade Price:=32.07

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

(adp)
Low:=54.33
Open:=54.37
Last Trade Date:=7/7/2011
Change:=+1.02
Volume:=2778643
Last Trade Time:=4:00pm
High:=55.02
Last Trade Price:=55.02

(adpi)
Low:=13.05
Open:=13.05
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=68498
Last Trade Time:=4:00pm
High:=13.17
Last Trade Price:=13.11

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

(adsk)
Low:=39.55
Open:=39.63
Last Trade Date:=7/7/2011
Change:=+1.02
Volume:=2615148
Last Trade Time:=4:00pm
High:=40.45
Last Trade Price:=40.39

(adtn)
Low:=40.78
Open:=40.94
Last Trade Date:=7/7/2011
Change:=+2.17
Volume:=1376675
Last Trade Time:=4:00pm
High:=42.57
Last Trade Price:=42.55

(aec)
Low:=16.92
Open:=16.96
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=259658
Last Trade Time:=4:02pm
High:=17.27
Last Trade Price:=17.19

(aeis)
Low:=13.03
Open:=13.29
Last Trade Date:=7/7/2011
Change:=+0.055
Volume:=1366402
Last Trade Time:=4:00pm
High:=13.65
Last Trade Price:=13.22

(aet)
Low:=44.00
Open:=45.20
Last Trade Date:=7/7/2011
Change:=-0.49
Volume:=3961126
Last Trade Time:=4:01pm
High:=45.39
Last Trade Price:=44.40

(afce)
Low:=15.511
Open:=16.84
Last Trade Date:=7/7/2011
Change:=-0.07
Volume:=102055
Last Trade Time:=4:00pm
High:=17.10
Last Trade Price:=16.93

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

(agco)
Low:=50.57
Open:=50.86
Last Trade Date:=7/7/2011
Change:=+1.25
Volume:=1680183
Last Trade Time:=4:01pm
High:=51.54
Last Trade Price:=51.38

(agx)
Low:=10.30
Open:=10.50
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=10854
Last Trade Time:=4:00pm
High:=10.501
Last Trade Price:=10.50

(agys)
Low:=8.28
Open:=8.50
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=179265
Last Trade Time:=4:00pm
High:=8.61
Last Trade Price:=8.43

(ahc)
Low:=7.44
Open:=7.51
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=73006
Last Trade Time:=4:02pm
High:=7.59
Last Trade Price:=7.59

(aht)
Low:=12.67
Open:=12.78
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=451324
Last Trade Time:=4:00pm
High:=12.8499
Last Trade Price:=12.70

(aig)
Low:=29.42
Open:=29.69
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=944085
Last Trade Time:=10:02am
High:=29.75
Last Trade Price:=29.75

(airm)
Low:=75.58
Open:=76.67
Last Trade Date:=7/7/2011
Change:=-0.32
Volume:=71358
Last Trade Time:=4:00pm
High:=77.04
Last Trade Price:=75.76

(ajg)
Low:=28.89
Open:=28.96
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=316282
Last Trade Time:=4:02pm
High:=29.13
Last Trade Price:=29.05

(akam)
Low:=31.49
Open:=31.80
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=3268613
Last Trade Time:=4:00pm
High:=31.92
Last Trade Price:=31.54

(alb)
Low:=70.07
Open:=71.01
Last Trade Date:=7/7/2011
Change:=+0.35
Volume:=856941
Last Trade Time:=4:03pm
High:=71.21
Last Trade Price:=70.55

(alc)
Low:=16.60
Open:=17.02
Last Trade Date:=7/7/2011
Change:=-0.06
Volume:=143941
Last Trade Time:=4:01pm
High:=17.02
Last Trade Price:=16.79

(ale)
Low:=41.69
Open:=41.965
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=75503
Last Trade Time:=3:57pm
High:=41.98
Last Trade Price:=41.90

(alex)
Low:=50.73
Open:=51.51
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=45557
Last Trade Time:=12:36pm
High:=51.51
Last Trade Price:=51.18

(alnc)
Low:=31.11
Open:=31.59
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=6317
Last Trade Time:=4:00pm
High:=31.89
Last Trade Price:=31.73

(alth)
Low:=2.02
Open:=2.09
Last Trade Date:=7/7/2011
Change:=+0.085
Volume:=547320
Last Trade Time:=1:32pm
High:=2.16
Last Trade Price:=2.155

(altr)
Low:=47.35
Open:=47.62
Last Trade Date:=7/7/2011
Change:=+1.04
Volume:=2915522
Last Trade Time:=4:00pm
High:=48.35
Last Trade Price:=48.12

(alxa)
Low:=1.8018
Open:=1.81
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=559885
Last Trade Time:=4:00pm
High:=1.85
Last Trade Price:=1.82

(alxn)
Low:=47.52
Open:=48.01
Last Trade Date:=7/7/2011
Change:=+0.65
Volume:=1018394
Last Trade Time:=4:00pm
High:=48.49
Last Trade Price:=48.46

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

(amat)
Low:=13.125
Open:=N/A
Last Trade Date:=7/7/2011
Change:=+0.395
Volume:=16018945
Last Trade Time:=4:00pm
High:=13.52
Last Trade Price:=13.435

(amg)
Low:=105.77
Open:=105.88
Last Trade Date:=7/7/2011
Change:=+3.89
Volume:=745334
Last Trade Time:=4:04pm
High:=109.67
Last Trade Price:=108.51

(amgn)
Low:=57.54
Open:=58.09
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=6045549
Last Trade Time:=4:00pm
High:=58.30
Last Trade Price:=57.91

(amn)
Low:=85.01
Open:=85.70
Last Trade Date:=7/7/2011
Change:=+0.18
Volume:=345044
Last Trade Time:=4:03pm
High:=86.03
Last Trade Price:=85.40

(amp)
Low:=59.045
Open:=59.21
Last Trade Date:=7/7/2011
Change:=+0.71
Volume:=2116248
Last Trade Time:=4:01pm
High:=59.49
Last Trade Price:=59.22

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

(amsg)
Low:=27.27
Open:=27.53
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=106819
Last Trade Time:=4:00pm
High:=27.96
Last Trade Price:=27.59

(amt)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=100
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=53.74

(amzn)
Low:=215.09
Open:=215.38
Last Trade Date:=7/7/2011
Change:=+2.83
Volume:=1616799
Last Trade Time:=12:35pm
High:=217.68
Last Trade Price:=217.02

(anf)
Low:=73.15
Open:=73.89
Last Trade Date:=7/7/2011
Change:=+1.84
Volume:=1862284
Last Trade Time:=2:58pm
High:=74.93
Last Trade Price:=74.31

(ango)
Low:=14.07
Open:=14.19
Last Trade Date:=7/7/2011
Change:=+0.35
Volume:=69918
Last Trade Time:=4:00pm
High:=14.52
Last Trade Price:=14.48

(anr)
Low:=45.69
Open:=46.11
Last Trade Date:=7/7/2011
Change:=+1.51
Volume:=3881619
Last Trade Time:=4:01pm
High:=46.79
Last Trade Price:=46.57

(anth)
Low:=8.12
Open:=8.63
Last Trade Date:=7/7/2011
Change:=-0.10
Volume:=50617
Last Trade Time:=4:00pm
High:=8.63
Last Trade Price:=8.20

(anv)
Low:=38.35
Open:=38.55
Last Trade Date:=7/7/2011
Change:=+0.58
Volume:=1116030
Last Trade Time:=4:00pm
High:=39.55
Last Trade Price:=38.57

(aoi)
Low:=3.31
Open:=3.34
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=609772
Last Trade Time:=4:00pm
High:=3.50
Last Trade Price:=3.37

(aon)
Low:=51.76
Open:=51.90
Last Trade Date:=7/7/2011
Change:=+0.35
Volume:=1467681
Last Trade Time:=4:02pm
High:=52.17
Last Trade Price:=51.83

(apac)
Low:=8.42
Open:=8.44
Last Trade Date:=7/7/2011
Change:=+3.00
Volume:=33245508
Last Trade Time:=4:00pm
High:=8.45
Last Trade Price:=8.44

(apd)
Low:=96.91
Open:=97.39
Last Trade Date:=7/7/2011
Change:=+0.99
Volume:=862891
Last Trade Time:=4:00pm
High:=98.005
Last Trade Price:=97.79

(apkt)
Low:=73.35
Open:=74.57
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=1308852
Last Trade Time:=4:00pm
High:=75.17
Last Trade Price:=73.53

(apol)
Low:=47.75
Open:=48.02
Last Trade Date:=7/7/2011
Change:=+1.42
Volume:=3534674
Last Trade Time:=4:00pm
High:=49.15
Last Trade Price:=48.89

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

(aray)
Low:=8.16
Open:=8.28
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=337073
Last Trade Time:=4:00pm
High:=8.36
Last Trade Price:=8.30

(arb)
Low:=41.87
Open:=42.01
Last Trade Date:=7/7/2011
Change:=+1.05
Volume:=127755
Last Trade Time:=4:01pm
High:=42.99
Last Trade Price:=42.57

(are)
Low:=81.20
Open:=81.85
Last Trade Date:=7/7/2011
Change:=+0.96
Volume:=303359
Last Trade Time:=4:02pm
High:=82.32
Last Trade Price:=81.98

(ari)
Low:=16.20
Open:=16.21
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=123083
Last Trade Time:=4:02pm
High:=16.4685
Last Trade Price:=16.33

(aria)
Low:=11.8194
Open:=12.00
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=2737937
Last Trade Time:=4:00pm
High:=12.06
Last Trade Price:=11.98

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

(aro)
Low:=17.71
Open:=17.72
Last Trade Date:=7/7/2011
Change:=+1.05
Volume:=3420369
Last Trade Time:=4:01pm
High:=18.66
Last Trade Price:=18.56

(arow)
Low:=24.88
Open:=24.92
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=19436
Last Trade Time:=4:00pm
High:=25.05
Last Trade Price:=25.03

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

(arw)
Low:=40.47
Open:=41.72
Last Trade Date:=7/7/2011
Change:=-0.15
Volume:=1672234
Last Trade Time:=4:03pm
High:=41.85
Last Trade Price:=41.25

(asca)
Low:=23.91
Open:=24.00
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=424004
Last Trade Time:=4:00pm
High:=24.50
Last Trade Price:=24.00

(asfi)
Low:=8.05
Open:=8.17
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=21831
Last Trade Time:=4:00pm
High:=8.25
Last Trade Price:=8.10

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

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

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

(atls)
Low:=23.06
Open:=23.59
Last Trade Date:=7/7/2011
Change:=-0.22
Volume:=197551
Last Trade Time:=4:05pm
High:=23.90
Last Trade Price:=23.21

(atni)
Low:=38.09
Open:=38.61
Last Trade Date:=7/7/2011
Change:=+0.53
Volume:=31621
Last Trade Time:=4:00pm
High:=39.35
Last Trade Price:=39.11

(atpg)
Low:=15.53
Open:=15.59
Last Trade Date:=7/7/2011
Change:=+0.44
Volume:=1140672
Last Trade Time:=4:00pm
High:=15.97
Last Trade Price:=15.85

(atsg)
Low:=6.78
Open:=6.88
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=326300
Last Trade Time:=4:00pm
High:=7.04
Last Trade Price:=6.96

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

(atvi)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=11.96

(auxl)
Low:=19.68
Open:=19.74
Last Trade Date:=7/7/2011
Change:=+0.76
Volume:=529463
Last Trade Time:=4:00pm
High:=20.44
Last Trade Price:=20.44

(avid)
Low:=19.44
Open:=19.63
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=74999
Last Trade Time:=4:00pm
High:=19.97
Last Trade Price:=19.54

(avnw)
Low:=3.92
Open:=4.03
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=208074
Last Trade Time:=4:00pm
High:=4.07
Last Trade Price:=4.04

(avx)
Low:=15.47
Open:=15.58
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=211802
Last Trade Time:=4:02pm
High:=15.69
Last Trade Price:=15.66

(avy)
Low:=38.78
Open:=38.86
Last Trade Date:=7/7/2011
Change:=+1.14
Volume:=1045505
Last Trade Time:=4:01pm
High:=39.64
Last Trade Price:=39.59

(awi)
Low:=47.3205
Open:=48.43
Last Trade Date:=7/7/2011
Change:=-0.41
Volume:=334068
Last Trade Time:=4:01pm
High:=48.6791
Last Trade Price:=47.48

(awr)
Low:=35.01
Open:=35.27
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=80500
Last Trade Time:=4:03pm
High:=35.75
Last Trade Price:=35.54

(axl)
Low:=11.46
Open:=11.47
Last Trade Date:=7/7/2011
Change:=+0.62
Volume:=3530284
Last Trade Time:=4:02pm
High:=11.98
Last Trade Price:=11.96

(axp)
Low:=52.74
Open:=52.78
Last Trade Date:=7/7/2011
Change:=+0.88
Volume:=5245006
Last Trade Time:=4:00pm
High:=53.80
Last Trade Price:=53.64

(axs)
Low:=30.92
Open:=30.98
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=857121
Last Trade Time:=4:04pm
High:=31.28
Last Trade Price:=31.08

(azo)
Low:=298.00
Open:=299.00
Last Trade Date:=7/7/2011
Change:=+0.63
Volume:=330324
Last Trade Time:=4:02pm
High:=299.45
Last Trade Price:=298.38

(ba)
Low:=74.98
Open:=75.33
Last Trade Date:=7/7/2011
Change:=+0.48
Volume:=484742
Last Trade Time:=9:53am
High:=75.42
Last Trade Price:=75.22

(bac)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=169074
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=10.74

(bamm)
Low:=3.25
Open:=3.37
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=27949
Last Trade Time:=4:00pm
High:=3.41
Last Trade Price:=3.31

(bbbb)
Low:=44.16
Open:=44.20
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=2337652
Last Trade Time:=4:00pm
High:=44.24
Last Trade Price:=44.23

(bbby)
Low:=59.73
Open:=59.76
Last Trade Date:=7/7/2011
Change:=+1.21
Volume:=1868422
Last Trade Time:=4:00pm
High:=60.55
Last Trade Price:=60.31

(bbg)
Low:=46.98
Open:=47.63
Last Trade Date:=7/7/2011
Change:=+0.46
Volume:=1054389
Last Trade Time:=4:00pm
High:=47.94
Last Trade Price:=47.52

(bbgi)
Low:=4.03
Open:=4.16
Last Trade Date:=7/7/2011
Change:=-0.12
Volume:=7372
Last Trade Time:=3:59pm
High:=4.16
Last Trade Price:=4.07

(bbw)
Low:=6.31
Open:=6.34
Last Trade Date:=7/7/2011
Change:=+0.18
Volume:=52506
Last Trade Time:=4:00pm
High:=6.52
Last Trade Price:=6.49

(bc)
Low:=21.21
Open:=21.33
Last Trade Date:=7/7/2011
Change:=+0.205
Volume:=589985
Last Trade Time:=1:52pm
High:=21.46
Last Trade Price:=21.295

(bcrx)
Low:=3.76
Open:=3.78
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=186774
Last Trade Time:=4:00pm
High:=3.90
Last Trade Price:=3.83

(bcsi)
Low:=21.49
Open:=21.87
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=466132
Last Trade Time:=4:00pm
High:=22.12
Last Trade Price:=21.81

(bdge)
Low:=21.782
Open:=21.83
Last Trade Date:=7/7/2011
Change:=+0.48
Volume:=11029
Last Trade Time:=4:00pm
High:=22.25
Last Trade Price:=22.19

(beat)
Low:=5.1901
Open:=5.26
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=85972
Last Trade Time:=4:00pm
High:=5.30
Last Trade Price:=5.28

(beav)
Low:=41.29
Open:=41.92
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=768724
Last Trade Time:=4:00pm
High:=41.989
Last Trade Price:=41.86

(belfb)
Low:=21.50
Open:=21.99
Last Trade Date:=7/7/2011
Change:=-0.18
Volume:=17727
Last Trade Time:=4:00pm
High:=22.18
Last Trade Price:=21.63

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

(bfs)
Low:=40.34
Open:=40.41
Last Trade Date:=7/7/2011
Change:=+0.56
Volume:=49894
Last Trade Time:=4:02pm
High:=41.36
Last Trade Price:=40.77

(bgcp)
Low:=7.87
Open:=7.92
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=843604
Last Trade Time:=4:00pm
High:=8.14
Last Trade Price:=8.08

(bgs)
Low:=20.63
Open:=20.81
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=275183
Last Trade Time:=4:01pm
High:=21.00
Last Trade Price:=20.75

(bh)
Low:=401.07
Open:=404.82
Last Trade Date:=7/7/2011
Change:=+4.56
Volume:=3212
Last Trade Time:=4:00pm
High:=405.92
Last Trade Price:=405.50

(bidu)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=39831
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=145.84

(biib)
Low:=106.40
Open:=108.83
Last Trade Date:=7/7/2011
Change:=-1.37
Volume:=1812527
Last Trade Time:=4:00pm
High:=108.88
Last Trade Price:=106.52

(bio)
Low:=120.96
Open:=122.36
Last Trade Date:=7/7/2011
Change:=-0.28
Volume:=60263
Last Trade Time:=4:03pm
High:=122.385
Last Trade Price:=121.48

(bj)
Low:=50.37
Open:=50.41
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=2015646
Last Trade Time:=4:02pm
High:=50.47
Last Trade Price:=50.37

(bkmu)
Low:=3.80
Open:=3.85
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=137973
Last Trade Time:=4:00pm
High:=3.93
Last Trade Price:=3.83

(bldr)
Low:=2.31
Open:=2.35
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=172088
Last Trade Time:=4:00pm
High:=2.50
Last Trade Price:=2.44

(blk)
Low:=197.05
Open:=197.76
Last Trade Date:=7/7/2011
Change:=+2.94
Volume:=412435
Last Trade Time:=4:01pm
High:=199.10
Last Trade Price:=198.49

(bll)
Low:=39.79
Open:=39.935
Last Trade Date:=7/7/2011
Change:=+0.42
Volume:=1669293
Last Trade Time:=4:04pm
High:=40.26
Last Trade Price:=40.07

(bmc)
Low:=55.7442
Open:=55.89
Last Trade Date:=7/7/2011
Change:=+1.19
Volume:=1474760
Last Trade Time:=4:00pm
High:=56.55
Last Trade Price:=56.50

(bmi)
Low:=37.7716
Open:=37.78
Last Trade Date:=7/7/2011
Change:=+0.92
Volume:=62424
Last Trade Time:=4:02pm
High:=38.70
Last Trade Price:=38.50

(bmrn)
Low:=28.15
Open:=28.25
Last Trade Date:=7/7/2011
Change:=+0.67
Volume:=453605
Last Trade Time:=11:08am
High:=28.88
Last Trade Price:=28.82

(bmtc)
Low:=19.80
Open:=19.80
Last Trade Date:=7/7/2011
Change:=+0.48
Volume:=89167
Last Trade Time:=4:00pm
High:=20.57
Last Trade Price:=20.48

(bokf)
Low:=55.40
Open:=55.40
Last Trade Date:=7/7/2011
Change:=+0.34
Volume:=42336
Last Trade Time:=4:00pm
High:=56.00
Last Trade Price:=55.85

(boom)
Low:=23.4091
Open:=23.52
Last Trade Date:=7/7/2011
Change:=+0.73
Volume:=30296
Last Trade Time:=4:00pm
High:=24.13
Last Trade Price:=24.06

(bpop)
Low:=2.78
Open:=2.81
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=6819587
Last Trade Time:=4:00pm
High:=2.8508
Last Trade Price:=2.83

(brc)
Low:=33.17
Open:=33.49
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=293658
Last Trade Time:=4:00pm
High:=33.51
Last Trade Price:=33.23

(brcm)
Low:=34.40
Open:=34.44
Last Trade Date:=7/7/2011
Change:=+0.98
Volume:=6651611
Last Trade Time:=4:00pm
High:=35.11
Last Trade Price:=35.03

(bre)
Low:=52.05
Open:=52.25
Last Trade Date:=7/7/2011
Change:=+0.89
Volume:=582423
Last Trade Time:=4:01pm
High:=52.75
Last Trade Price:=52.72

(brli)
Low:=20.77
Open:=20.97
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=259402
Last Trade Time:=4:00pm
High:=21.14
Last Trade Price:=20.93

(brs)
Low:=50.08
Open:=50.37
Last Trade Date:=7/7/2011
Change:=+0.94
Volume:=110613
Last Trade Time:=12:09pm
High:=50.52
Last Trade Price:=50.61

(bsrr)
Low:=10.962
Open:=11.12
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=28609
Last Trade Time:=4:00pm
High:=11.35
Last Trade Price:=11.25

(bstc)
Low:=24.00
Open:=23.74
Last Trade Date:=7/7/2011
Change:=+1.35
Volume:=6690
Last Trade Time:=4:00pm
High:=25.04
Last Trade Price:=25.04

(btn)
Low:=4.57
Open:=4.65
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=449855
Last Trade Time:=4:00pm
High:=4.7975
Last Trade Price:=4.66

(buse)
Low:=5.23
Open:=5.27
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=141694
Last Trade Time:=4:00pm
High:=5.36
Last Trade Price:=5.34

(bxg)
Low:=2.70
Open:=2.70
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=60750
Last Trade Time:=4:00pm
High:=2.98
Last Trade Price:=2.75

(bxs)
Low:=12.20
Open:=12.31
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=909612
Last Trade Time:=4:01pm
High:=12.40
Last Trade Price:=12.26

(byi)
Low:=40.57
Open:=40.68
Last Trade Date:=7/7/2011
Change:=+0.74
Volume:=748417
Last Trade Time:=4:02pm
High:=41.56
Last Trade Price:=41.10

(bz)
Low:=7.76
Open:=7.77
Last Trade Date:=7/7/2011
Change:=+0.44
Volume:=1925555
Last Trade Time:=4:04pm
High:=8.20
Last Trade Price:=8.12

(c)
Low:=42.36
Open:=42.37
Last Trade Date:=7/7/2011
Change:=+0.67
Volume:=10533793
Last Trade Time:=12:13pm
High:=42.73
Last Trade Price:=42.68

(ca)
Low:=23.265
Open:=23.38
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=3277317
Last Trade Time:=4:00pm
High:=23.495
Last Trade Price:=23.42

(cag)
Low:=26.08
Open:=26.09
Last Trade Date:=7/7/2011
Change:=+0.495
Volume:=4190575
Last Trade Time:=12:34pm
High:=26.48
Last Trade Price:=26.485

(cah)
Low:=46.67
Open:=47.00
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=2651361
Last Trade Time:=4:06pm
High:=47.06
Last Trade Price:=46.83

(cake)
Low:=33.30
Open:=33.40
Last Trade Date:=7/7/2011
Change:=+0.67
Volume:=1073334
Last Trade Time:=4:00pm
High:=34.07
Last Trade Price:=33.83

(cap)
Low:=20.23
Open:=20.57
Last Trade Date:=7/7/2011
Change:=+0.58
Volume:=108011
Last Trade Time:=4:02pm
High:=20.889
Last Trade Price:=20.80

(cas)
Low:=17.41
Open:=17.63
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=38248
Last Trade Time:=4:02pm
High:=17.84
Last Trade Price:=17.62

(casc)
Low:=50.93
Open:=51.15
Last Trade Date:=7/7/2011
Change:=+2.79
Volume:=95031
Last Trade Time:=4:02pm
High:=53.53
Last Trade Price:=53.37

(cat)
Low:=111.25
Open:=111.57
Last Trade Date:=7/7/2011
Change:=+2.13
Volume:=3648151
Last Trade Time:=12:35pm
High:=112.35
Last Trade Price:=112.21

(caty)
Low:=16.7409
Open:=16.77
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=355527
Last Trade Time:=4:00pm
High:=17.06
Last Trade Price:=17.06

(cavm)
Low:=44.08
Open:=44.20
Last Trade Date:=7/7/2011
Change:=+0.98
Volume:=757258
Last Trade Time:=4:00pm
High:=45.39
Last Trade Price:=45.20

(cb)
Low:=62.22
Open:=62.58
Last Trade Date:=7/7/2011
Change:=+0.93
Volume:=1772904
Last Trade Time:=4:03pm
High:=63.09
Last Trade Price:=63.04

(cbb)
Low:=3.26
Open:=3.29
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=1492400
Last Trade Time:=4:01pm
High:=3.39
Last Trade Price:=3.30

(cbg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=25.46

(cbr)
Low:=5.78
Open:=5.83
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=138560
Last Trade Time:=2:19pm
High:=5.87
Last Trade Price:=5.79

(cbu)
Low:=25.23
Open:=25.37
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=166387
Last Trade Time:=4:03pm
High:=25.66
Last Trade Price:=25.45

(ccbg)
Low:=10.33
Open:=10.33
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=27779
Last Trade Time:=4:00pm
High:=10.56
Last Trade Price:=10.46

(ccc)
Low:=17.02
Open:=17.02
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=337899
Last Trade Time:=4:02pm
High:=17.22
Last Trade Price:=17.11

(cce)
Low:=29.15
Open:=29.59
Last Trade Date:=7/7/2011
Change:=-0.19
Volume:=3102769
Last Trade Time:=4:00pm
High:=29.59
Last Trade Price:=29.23

(ccmp)
Low:=47.15
Open:=47.21
Last Trade Date:=7/7/2011
Change:=+1.11
Volume:=98938
Last Trade Time:=4:00pm
High:=48.25
Last Trade Price:=48.21

(ccne)
Low:=14.04
Open:=14.04
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=21251
Last Trade Time:=4:00pm
High:=14.25
Last Trade Price:=14.24

(ccoi)
Low:=17.71
Open:=17.81
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=293757
Last Trade Time:=4:00pm
High:=17.99
Last Trade Price:=17.82

(cdzi)
Low:=11.55
Open:=11.73
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=20376
Last Trade Time:=4:00pm
High:=11.97
Last Trade Price:=11.93

(cec)
Low:=41.4201
Open:=41.61
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=99402
Last Trade Time:=4:00pm
High:=41.99
Last Trade Price:=41.65

(ceco)
Low:=22.27
Open:=22.37
Last Trade Date:=7/7/2011
Change:=+0.85
Volume:=1095602
Last Trade Time:=4:00pm
High:=23.50
Last Trade Price:=22.98

(celg)
Low:=60.35
Open:=61.00
Last Trade Date:=7/7/2011
Change:=+1.15
Volume:=2754652
Last Trade Time:=4:00pm
High:=61.84
Last Trade Price:=61.68

(ceph)
Low:=80.04
Open:=80.06
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=707614
Last Trade Time:=4:00pm
High:=80.17
Last Trade Price:=80.10

(cern)
Low:=63.565
Open:=63.95
Last Trade Date:=7/7/2011
Change:=+0.63
Volume:=862522
Last Trade Time:=4:00pm
High:=64.32
Last Trade Price:=64.29

(cers)
Low:=2.91
Open:=2.95
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=238359
Last Trade Time:=4:00pm
High:=2.96
Last Trade Price:=2.95

(cffn)
Low:=11.75
Open:=11.88
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=1057453
Last Trade Time:=4:00pm
High:=11.92
Last Trade Price:=11.88

(cfnb)
Low:=14.93
Open:=16.04
Last Trade Date:=7/7/2011
Change:=+0.39
Volume:=1352
Last Trade Time:=4:00pm
High:=16.39
Last Trade Price:=16.39

(cfnl)
Low:=11.23
Open:=11.42
Last Trade Date:=7/7/2011
Change:=-0.04
Volume:=71926
Last Trade Time:=4:00pm
High:=11.61
Last Trade Price:=11.28

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

(cgx)
Low:=56.70
Open:=57.77
Last Trade Date:=7/7/2011
Change:=-0.39
Volume:=52548
Last Trade Time:=4:01pm
High:=57.99
Last Trade Price:=56.90

(chdx)
Low:=13.60
Open:=13.63
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=95989
Last Trade Time:=4:00pm
High:=13.93
Last Trade Price:=13.68

(chg)
Low:=53.62
Open:=54.00
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=30669
Last Trade Time:=4:03pm
High:=54.36
Last Trade Price:=54.11

(chh)
Low:=34.49
Open:=34.52
Last Trade Date:=7/7/2011
Change:=+0.51
Volume:=133922
Last Trade Time:=4:01pm
High:=34.86
Last Trade Price:=34.67

(chkp)
Low:=57.86
Open:=58.24
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=1623727
Last Trade Time:=4:00pm
High:=58.40
Last Trade Price:=58.08

(chrs)
Low:=4.34
Open:=4.33
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=1412388
Last Trade Time:=3:59pm
High:=4.55
Last Trade Price:=4.50

(chrw)
Low:=81.38
Open:=81.67
Last Trade Date:=7/7/2011
Change:=+0.94
Volume:=838417
Last Trade Time:=4:00pm
High:=82.61
Last Trade Price:=82.10

(chs)
Low:=15.71
Open:=15.74
Last Trade Date:=7/7/2011
Change:=+0.59
Volume:=2124856
Last Trade Time:=2:46pm
High:=16.25
Last Trade Price:=16.23

(chsp)
Low:=16.93
Open:=17.02
Last Trade Date:=7/7/2011
Change:=+0.59
Volume:=264416
Last Trade Time:=4:03pm
High:=17.58
Last Trade Price:=17.52

(cix)
Low:=13.37
Open:=13.38
Last Trade Date:=7/7/2011
Change:=+0.42
Volume:=3136
Last Trade Time:=4:01pm
High:=13.843
Last Trade Price:=13.60

(ckh)
Low:=101.55
Open:=103.00
Last Trade Date:=7/7/2011
Change:=+1.14
Volume:=117643
Last Trade Time:=4:03pm
High:=104.85
Last Trade Price:=104.43

(ckp)
Low:=17.70
Open:=17.86
Last Trade Date:=7/7/2011
Change:=+0.36
Volume:=199134
Last Trade Time:=4:03pm
High:=18.06
Last Trade Price:=18.02

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

(ckxe)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:31pm
High:=N/A
Last Trade Price:=0.00

(clc)
Low:=47.9209
Open:=48.12
Last Trade Date:=7/7/2011
Change:=+0.74
Volume:=140605
Last Trade Time:=4:02pm
High:=48.77
Last Trade Price:=48.49

(cldt)
Low:=15.98
Open:=16.24
Last Trade Date:=7/7/2011
Change:=-0.15
Volume:=59645
Last Trade Time:=4:00pm
High:=16.32
Last Trade Price:=16.05

(clh)
Low:=107.10
Open:=109.28
Last Trade Date:=7/7/2011
Change:=-0.50
Volume:=277860
Last Trade Time:=4:04pm
High:=110.30
Last Trade Price:=108.12

(clne)
Low:=13.13
Open:=13.13
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=737252
Last Trade Time:=4:00pm
High:=13.49
Last Trade Price:=13.36

(clny)
Low:=18.30
Open:=18.54
Last Trade Date:=7/7/2011
Change:=-0.10
Volume:=147812
Last Trade Time:=4:01pm
High:=18.56
Last Trade Price:=18.41

(clp)
Low:=21.15
Open:=21.22
Last Trade Date:=7/7/2011
Change:=+0.44
Volume:=507752
Last Trade Time:=4:03pm
High:=21.46
Last Trade Price:=21.46

(clr)
Low:=67.4299
Open:=67.87
Last Trade Date:=7/7/2011
Change:=+1.29
Volume:=793091
Last Trade Time:=4:02pm
High:=68.50
Last Trade Price:=68.24

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

(clw)
Low:=68.25
Open:=68.85
Last Trade Date:=7/7/2011
Change:=+0.80
Volume:=81904
Last Trade Time:=4:03pm
High:=69.49
Last Trade Price:=69.03

(cmcsa)
Low:=25.54
Open:=25.67
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=16867996
Last Trade Time:=4:00pm
High:=25.815
Last Trade Price:=25.58

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

(cmls)
Low:=3.45
Open:=3.55
Last Trade Date:=7/7/2011
Change:=-0.04
Volume:=72551
Last Trade Time:=4:00pm
High:=3.58
Last Trade Price:=3.47

(cmn)
Low:=27.45
Open:=27.68
Last Trade Date:=7/7/2011
Change:=+0.59
Volume:=38753
Last Trade Time:=4:03pm
High:=28.20
Last Trade Price:=28.07

(cmo)
Low:=13.40
Open:=13.52
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=1294560
Last Trade Time:=4:02pm
High:=13.52
Last Trade Price:=13.43

(cmp)
Low:=87.74
Open:=88.34
Last Trade Date:=7/7/2011
Change:=+0.83
Volume:=127640
Last Trade Time:=4:03pm
High:=88.50
Last Trade Price:=88.28

(cmtl)
Low:=28.51
Open:=28.80
Last Trade Date:=7/7/2011
Change:=+0.91
Volume:=541343
Last Trade Time:=4:00pm
High:=29.7985
Last Trade Price:=29.52

(cnbka)
Low:=26.63
Open:=27.50
Last Trade Date:=7/7/2011
Change:=+0.16
Volume:=5386
Last Trade Time:=4:00pm
High:=27.58
Last Trade Price:=27.58

(cnc)
Low:=36.77
Open:=37.06
Last Trade Date:=7/7/2011
Change:=+1.12
Volume:=1765208
Last Trade Time:=4:01pm
High:=39.35
Last Trade Price:=37.87

(cnk)
Low:=20.01
Open:=20.25
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=828252
Last Trade Time:=4:02pm
High:=20.31
Last Trade Price:=20.25

(cnsl)
Low:=19.90
Open:=19.97
Last Trade Date:=7/7/2011
Change:=-0.04
Volume:=184773
Last Trade Time:=4:00pm
High:=20.02
Last Trade Price:=19.94

(cog)
Low:=66.05
Open:=67.97
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=2306862
Last Trade Time:=4:02pm
High:=68.78
Last Trade Price:=66.59

(colb)
Low:=17.51
Open:=17.81
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=162162
Last Trade Time:=4:00pm
High:=18.09
Last Trade Price:=17.96

(comv)
Low:=2.84
Open:=2.87
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=223926
Last Trade Time:=4:00pm
High:=3.03
Last Trade Price:=3.01

(coo)
Low:=81.80
Open:=82.01
Last Trade Date:=7/7/2011
Change:=+0.34
Volume:=383482
Last Trade Time:=4:03pm
High:=82.24
Last Trade Price:=82.07

(cost)
Low:=81.61
Open:=83.32
Last Trade Date:=7/7/2011
Change:=-0.58
Volume:=3181127
Last Trade Time:=4:00pm
High:=83.45
Last Trade Price:=82.06

(cov)
Low:=53.99
Open:=54.39
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=2114340
Last Trade Time:=4:01pm
High:=54.49
Last Trade Price:=54.27

(cown)
Low:=3.77
Open:=3.88
Last Trade Date:=7/7/2011
Change:=-0.08
Volume:=500022
Last Trade Time:=4:00pm
High:=3.94
Last Trade Price:=3.78

(cpa)
Low:=68.43
Open:=69.00
Last Trade Date:=7/7/2011
Change:=-0.02
Volume:=104591
Last Trade Time:=4:06pm
High:=69.00
Last Trade Price:=68.47

(cpe)
Low:=7.11
Open:=7.18
Last Trade Date:=7/7/2011
Change:=+0.18
Volume:=386369
Last Trade Time:=4:03pm
High:=7.30
Last Trade Price:=7.24

(cpn)
Low:=16.17
Open:=16.21
Last Trade Date:=7/7/2011
Change:=+0.18
Volume:=2634977
Last Trade Time:=4:02pm
High:=16.64
Last Trade Price:=16.34

(cprt)
Low:=47.28
Open:=47.63
Last Trade Date:=7/7/2011
Change:=+0.53
Volume:=293252
Last Trade Time:=4:00pm
High:=47.97
Last Trade Price:=47.80

(cpst)
Low:=1.58
Open:=1.59
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=3348960
Last Trade Time:=4:00pm
High:=1.64
Last Trade Price:=1.62

(cpy)
Low:=12.94
Open:=13.14
Last Trade Date:=7/7/2011
Change:=+0.27
Volume:=105113
Last Trade Time:=4:00pm
High:=13.66
Last Trade Price:=13.29

(cr)
Low:=50.91
Open:=51.17
Last Trade Date:=7/7/2011
Change:=+0.44
Volume:=134278
Last Trade Time:=4:03pm
High:=51.49
Last Trade Price:=51.06

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

(crai)
Low:=28.46
Open:=28.66
Last Trade Date:=7/7/2011
Change:=+0.93
Volume:=18110
Last Trade Time:=4:00pm
High:=29.46
Last Trade Price:=29.36

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

(crdn)
Low:=37.7648
Open:=38.26
Last Trade Date:=7/7/2011
Change:=+0.54
Volume:=132457
Last Trade Time:=4:00pm
High:=38.57
Last Trade Price:=38.22

(cree)
Low:=31.82
Open:=32.15
Last Trade Date:=7/7/2011
Change:=+1.67
Volume:=5935041
Last Trade Time:=4:00pm
High:=33.89
Last Trade Price:=33.48

(crmt)
Low:=34.66
Open:=34.66
Last Trade Date:=7/7/2011
Change:=+0.64
Volume:=70279
Last Trade Time:=4:00pm
High:=35.49
Last Trade Price:=35.03

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

(crrc)
Low:=11.00
Open:=11.12
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=42731
Last Trade Time:=4:00pm
High:=11.16
Last Trade Price:=11.10

(crs)
Low:=57.46
Open:=58.33
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=593430
Last Trade Time:=4:03pm
High:=58.67
Last Trade Price:=57.76

(csco)
Low:=15.61
Open:=15.61
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=25284400
Last Trade Time:=12:35pm
High:=15.84
Last Trade Price:=15.82

(csgp)
Low:=59.15
Open:=59.79
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=160561
Last Trade Time:=4:00pm
High:=59.79
Last Trade Price:=59.24

(cstr)
Low:=56.05
Open:=56.53
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=852398
Last Trade Time:=4:00pm
High:=57.01
Last Trade Price:=56.38

(csu)
Low:=9.40
Open:=9.52
Last Trade Date:=7/7/2011
Change:=+0.43
Volume:=279385
Last Trade Time:=4:02pm
High:=10.10
Last Trade Price:=9.86

(cswc)
Low:=96.43
Open:=98.15
Last Trade Date:=7/7/2011
Change:=+2.09
Volume:=26999
Last Trade Time:=4:00pm
High:=101.67
Last Trade Price:=100.00

(ctas)
Low:=34.05
Open:=34.16
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=1303871
Last Trade Time:=4:00pm
High:=34.44
Last Trade Price:=34.12

(ctgx)
Low:=12.581
Open:=12.78
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=56493
Last Trade Time:=4:00pm
High:=12.96
Last Trade Price:=12.79

(ctl)
Low:=40.71
Open:=41.20
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=1246339
Last Trade Time:=11:36am
High:=41.23
Last Trade Price:=40.88

(ctrp)
Low:=43.45
Open:=43.99
Last Trade Date:=7/7/2011
Change:=+1.70
Volume:=2056751
Last Trade Time:=4:00pm
High:=46.00
Last Trade Price:=45.40

(ctsh)
Low:=76.66
Open:=76.76
Last Trade Date:=7/7/2011
Change:=+1.62
Volume:=2281194
Last Trade Time:=4:00pm
High:=77.71
Last Trade Price:=77.62

(ctxs)
Low:=82.60
Open:=83.15
Last Trade Date:=7/7/2011
Change:=+0.47
Volume:=1358353
Last Trade Time:=4:00pm
High:=84.00
Last Trade Price:=82.69

(cvo)
Low:=6.36
Open:=6.49
Last Trade Date:=7/7/2011
Change:=+0.06
Volume:=584954
Last Trade Time:=4:03pm
High:=6.51
Last Trade Price:=6.48

(cvx)
Low:=105.80
Open:=106.08
Last Trade Date:=7/7/2011
Change:=+1.51
Volume:=7698221
Last Trade Time:=4:00pm
High:=106.92
Last Trade Price:=106.59

(cxs)
Low:=11.20
Open:=11.30
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=708207
Last Trade Time:=4:02pm
High:=11.39
Last Trade Price:=11.30

(cyh)
Low:=26.40
Open:=26.60
Last Trade Date:=7/7/2011
Change:=+0.50
Volume:=1640568
Last Trade Time:=4:00pm
High:=27.40
Last Trade Price:=26.63

(cyn)
Low:=55.00
Open:=55.35
Last Trade Date:=7/7/2011
Change:=+0.64
Volume:=228127
Last Trade Time:=4:04pm
High:=55.694
Last Trade Price:=55.54

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

(cytk)
Low:=1.17
Open:=1.21
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=392720
Last Trade Time:=4:00pm
High:=1.22
Last Trade Price:=1.21

(cytr)
Low:=0.743
Open:=0.75
Last Trade Date:=7/7/2011
Change:=+0.0501
Volume:=1166691
Last Trade Time:=3:59pm
High:=0.83
Last Trade Price:=0.7801

(dakt)
Low:=11.05
Open:=11.19
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=103475
Last Trade Time:=4:00pm
High:=11.37
Last Trade Price:=11.12

(dal)
Low:=9.05
Open:=9.19
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=12603464
Last Trade Time:=4:00pm
High:=9.41
Last Trade Price:=9.41

(dar)
Low:=16.86
Open:=16.87
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=1357646
Last Trade Time:=4:01pm
High:=17.34
Last Trade Price:=17.00

(dbd)
Low:=32.06
Open:=32.06
Last Trade Date:=7/7/2011
Change:=+0.90
Volume:=337825
Last Trade Time:=4:01pm
High:=32.94
Last Trade Price:=32.65

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

(dd)
Low:=55.52
Open:=55.53
Last Trade Date:=7/7/2011
Change:=+0.64
Volume:=5660968
Last Trade Time:=3:59pm
High:=56.20
Last Trade Price:=55.84

(ddic)
Low:=9.78
Open:=9.89
Last Trade Date:=7/7/2011
Change:=+0.18
Volume:=120294
Last Trade Time:=4:00pm
High:=10.12
Last Trade Price:=10.01

(ddmx)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=9:44pm
High:=N/A
Last Trade Price:=0.00

(de)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=84.59

(deck)
Low:=92.00
Open:=92.17
Last Trade Date:=7/7/2011
Change:=+3.02
Volume:=1118984
Last Trade Time:=4:00pm
High:=95.33
Last Trade Price:=93.98

(dei)
Low:=20.60
Open:=20.73
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=1238888
Last Trade Time:=4:01pm
High:=20.77
Last Trade Price:=20.69

(dell)
Low:=16.98
Open:=17.04
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=10707927
Last Trade Time:=3:34pm
High:=17.22
Last Trade Price:=17.14

(dest)
Low:=19.76
Open:=20.51
Last Trade Date:=7/7/2011
Change:=-0.76
Volume:=185790
Last Trade Time:=4:00pm
High:=21.14
Last Trade Price:=20.26

(dfz)
Low:=11.31
Open:=11.34
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=21038
Last Trade Time:=4:00pm
High:=11.50
Last Trade Price:=11.45

(dgi)
Low:=25.39
Open:=25.76
Last Trade Date:=7/7/2011
Change:=+0.50
Volume:=127415
Last Trade Time:=4:03pm
High:=26.11
Last Trade Price:=26.05

(dhil)
Low:=83.48
Open:=83.48
Last Trade Date:=7/7/2011
Change:=+1.57
Volume:=4497
Last Trade Time:=4:00pm
High:=84.90
Last Trade Price:=84.77

(dhr)
Low:=54.97
Open:=55.26
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=3347419
Last Trade Time:=4:01pm
High:=55.66
Last Trade Price:=55.05

(dis)
Low:=39.732
Open:=39.85
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=10040778
Last Trade Time:=4:00pm
High:=40.055
Last Trade Price:=39.74

(dk)
Low:=15.73
Open:=16.00
Last Trade Date:=7/7/2011
Change:=+0.36
Volume:=304256
Last Trade Time:=4:01pm
High:=16.28
Last Trade Price:=16.23

(dlb)
Low:=40.38
Open:=40.46
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=420676
Last Trade Time:=10:56am
High:=40.67
Last Trade Price:=40.69

(dllr)
Low:=22.83
Open:=22.99
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=620369
Last Trade Time:=4:00pm
High:=23.25
Last Trade Price:=22.85

(dltr)
Low:=69.67
Open:=69.99
Last Trade Date:=7/7/2011
Change:=+0.66
Volume:=1289040
Last Trade Time:=4:00pm
High:=70.54
Last Trade Price:=70.21

(dm)
Low:=8.34
Open:=8.50
Last Trade Date:=7/7/2011
Change:=+0.45
Volume:=261045
Last Trade Time:=4:05pm
High:=8.90
Last Trade Price:=8.84

(dmrc)
Low:=37.53
Open:=37.98
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=49075
Last Trade Time:=4:00pm
High:=38.39
Last Trade Price:=37.79

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

(dndn)
Low:=41.43
Open:=41.92
Last Trade Date:=7/7/2011
Change:=-0.153
Volume:=277194
Last Trade Time:=9:56am
High:=42.00
Last Trade Price:=41.457

(dnr)
Low:=20.15
Open:=20.26
Last Trade Date:=7/7/2011
Change:=+0.54
Volume:=4898572
Last Trade Time:=4:02pm
High:=20.645
Last Trade Price:=20.41

(drc)
Low:=55.29
Open:=55.99
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=937897
Last Trade Time:=4:00pm
High:=56.19
Last Trade Price:=55.36

(dri)
Low:=53.07
Open:=53.31
Last Trade Date:=7/7/2011
Change:=+0.81
Volume:=2284795
Last Trade Time:=4:01pm
High:=53.74
Last Trade Price:=53.63

(driv)
Low:=33.30
Open:=33.72
Last Trade Date:=7/7/2011
Change:=+0.54
Volume:=395536
Last Trade Time:=4:00pm
High:=34.16
Last Trade Price:=33.69

(drl)
Low:=2.29
Open:=2.34
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=1546327
Last Trade Time:=4:02pm
High:=2.54
Last Trade Price:=2.52

(dtsi)
Low:=41.20
Open:=41.20
Last Trade Date:=7/7/2011
Change:=+1.33
Volume:=114611
Last Trade Time:=4:00pm
High:=42.38
Last Trade Price:=42.11

(dtv)
Low:=52.13
Open:=52.49
Last Trade Date:=7/7/2011
Change:=+0.88
Volume:=5217287
Last Trade Time:=4:00pm
High:=52.93
Last Trade Price:=52.80

(dva)
Low:=88.58
Open:=88.93
Last Trade Date:=7/7/2011
Change:=+0.86
Volume:=532367
Last Trade Time:=4:01pm
High:=89.76
Last Trade Price:=89.36

(dvn)
Low:=80.65
Open:=80.91
Last Trade Date:=7/7/2011
Change:=+1.54
Volume:=3175557
Last Trade Time:=4:00pm
High:=81.91
Last Trade Price:=81.55

(dvox)
Low:=7.58
Open:=7.76
Last Trade Date:=7/7/2011
Change:=-0.09
Volume:=76221
Last Trade Time:=4:00pm
High:=7.98
Last Trade Price:=7.63

(dw)
Low:=25.19
Open:=25.32
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=56092
Last Trade Time:=4:03pm
High:=25.85
Last Trade Price:=25.42

(dwa)
Low:=19.87
Open:=20.24
Last Trade Date:=7/7/2011
Change:=+1.21
Volume:=2615376
Last Trade Time:=4:00pm
High:=21.37
Last Trade Price:=21.33

(dxpe)
Low:=25.501
Open:=26.62
Last Trade Date:=7/7/2011
Change:=+0.47
Volume:=37269
Last Trade Time:=4:00pm
High:=26.99
Last Trade Price:=26.81

(dy)
Low:=17.13
Open:=17.27
Last Trade Date:=7/7/2011
Change:=+0.33
Volume:=313101
Last Trade Time:=4:01pm
High:=17.51
Last Trade Price:=17.43

(dyn)
Low:=6.19
Open:=6.27
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=986912
Last Trade Time:=4:02pm
High:=6.35
Last Trade Price:=6.24

(ebay)
Low:=33.04
Open:=33.25
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=11015147
Last Trade Time:=4:00pm
High:=33.60
Last Trade Price:=33.33

(ebsb)
Low:=13.58
Open:=13.73
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=17571
Last Trade Time:=4:00pm
High:=13.90
Last Trade Price:=13.73

(ecpg)
Low:=31.07
Open:=31.49
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=89311
Last Trade Time:=4:00pm
High:=31.72
Last Trade Price:=31.18

(edr)
Low:=8.99
Open:=9.00
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=762285
Last Trade Time:=4:01pm
High:=9.17
Last Trade Price:=9.14

(eeft)
Low:=15.77
Open:=15.99
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=111296
Last Trade Time:=4:00pm
High:=16.08
Last Trade Price:=15.84

(egn)
Low:=58.56
Open:=58.56
Last Trade Date:=7/7/2011
Change:=+0.98
Volume:=736061
Last Trade Time:=4:02pm
High:=59.14
Last Trade Price:=59.00

(egov)
Low:=13.71
Open:=13.70
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=32123
Last Trade Time:=10:01am
High:=13.79
Last Trade Price:=13.70

(egy)
Low:=6.24
Open:=6.24
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=656195
Last Trade Time:=4:01pm
High:=6.53
Last Trade Price:=6.37

(ek)
Low:=2.80
Open:=2.8515
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=12104488
Last Trade Time:=4:01pm
High:=2.91
Last Trade Price:=2.85

(elos)
Low:=12.22
Open:=12.30
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=102854
Last Trade Time:=4:00pm
High:=12.45
Last Trade Price:=12.35

(els)
Low:=66.441
Open:=66.62
Last Trade Date:=7/7/2011
Change:=+0.55
Volume:=354909
Last Trade Time:=4:06pm
High:=66.90
Last Trade Price:=66.70

(endp)
Low:=41.43
Open:=41.86
Last Trade Date:=7/7/2011
Change:=-0.20
Volume:=917698
Last Trade Time:=4:00pm
High:=42.07
Last Trade Price:=41.53

(enh)
Low:=41.43
Open:=41.55
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=433986
Last Trade Time:=4:02pm
High:=41.68
Last Trade Price:=41.66

(enoc)
Low:=16.95
Open:=17.09
Last Trade Date:=7/7/2011
Change:=+1.06
Volume:=662288
Last Trade Time:=4:00pm
High:=17.72
Last Trade Price:=17.28

(ens)
Low:=35.10
Open:=35.26
Last Trade Date:=7/7/2011
Change:=+0.56
Volume:=191989
Last Trade Time:=4:06pm
High:=35.69
Last Trade Price:=35.53

(ep)
Low:=20.35
Open:=20.59
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=5578258
Last Trade Time:=4:01pm
High:=20.66
Last Trade Price:=20.59

(epax)
Low:=8.90
Open:=8.91
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=57845
Last Trade Time:=4:00pm
High:=9.13
Last Trade Price:=9.00

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

(epl)
Low:=15.30
Open:=15.32
Last Trade Date:=7/7/2011
Change:=+0.58
Volume:=215581
Last Trade Time:=4:04pm
High:=16.28
Last Trade Price:=15.68

(epm)
Low:=7.38
Open:=7.45
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=97540
Last Trade Time:=4:00pm
High:=7.58
Last Trade Price:=7.57

(eqy)
Low:=19.40
Open:=19.49
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=470891
Last Trade Time:=4:03pm
High:=19.61
Last Trade Price:=19.59

(erie)
Low:=71.64
Open:=71.64
Last Trade Date:=7/7/2011
Change:=+2.83
Volume:=170664
Last Trade Time:=4:00pm
High:=74.46
Last Trade Price:=74.20

(erts)
Low:=24.48
Open:=24.60
Last Trade Date:=7/7/2011
Change:=+0.52
Volume:=2883735
Last Trade Time:=3:03pm
High:=24.93
Last Trade Price:=24.87

(ese)
Low:=37.53
Open:=37.53
Last Trade Date:=7/7/2011
Change:=+0.38
Volume:=88964
Last Trade Time:=4:02pm
High:=38.10
Last Trade Price:=37.86

(esgr)
Low:=104.40
Open:=104.40
Last Trade Date:=7/7/2011
Change:=+1.16
Volume:=13450
Last Trade Time:=4:00pm
High:=107.03
Last Trade Price:=106.33

(esl)
Low:=79.48
Open:=80.28
Last Trade Date:=7/7/2011
Change:=+1.08
Volume:=161088
Last Trade Time:=4:02pm
High:=80.8473
Last Trade Price:=80.59

(esrx)
Low:=54.03
Open:=54.50
Last Trade Date:=7/7/2011
Change:=+0.68
Volume:=5478728
Last Trade Time:=4:00pm
High:=54.87
Last Trade Price:=54.83

(ess)
Low:=141.98
Open:=142.82
Last Trade Date:=7/7/2011
Change:=+1.27
Volume:=189166
Last Trade Time:=4:03pm
High:=143.14
Last Trade Price:=142.81

(etm)
Low:=8.75
Open:=8.75
Last Trade Date:=7/7/2011
Change:=+0.52
Volume:=196766
Last Trade Time:=4:04pm
High:=9.265
Last Trade Price:=9.16

(evr)
Low:=32.95
Open:=33.19
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=229682
Last Trade Time:=4:05pm
High:=33.42
Last Trade Price:=33.20

(exas)
Low:=8.94
Open:=8.98
Last Trade Date:=7/7/2011
Change:=+0.27
Volume:=647088
Last Trade Time:=4:00pm
High:=9.21
Last Trade Price:=9.20

(exbd)
Low:=44.59
Open:=45.03
Last Trade Date:=7/7/2011
Change:=+0.81
Volume:=350983
Last Trade Time:=4:04pm
High:=45.79
Last Trade Price:=45.45

(exls)
Low:=23.32
Open:=23.59
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=35528
Last Trade Time:=4:00pm
High:=23.82
Last Trade Price:=23.58

(exp)
Low:=28.27
Open:=28.32
Last Trade Date:=7/7/2011
Change:=+0.53
Volume:=189709
Last Trade Time:=4:01pm
High:=28.75
Last Trade Price:=28.59

(expd)
Low:=52.5601
Open:=52.91
Last Trade Date:=7/7/2011
Change:=+0.42
Volume:=1107087
Last Trade Time:=4:00pm
High:=53.22
Last Trade Price:=52.88

(expe)
Low:=29.8401
Open:=30.13
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=3552421
Last Trade Time:=4:00pm
High:=30.32
Last Trade Price:=30.25

(exxi)
Low:=34.23
Open:=35.24
Last Trade Date:=7/7/2011
Change:=-0.02
Volume:=1244647
Last Trade Time:=4:00pm
High:=35.36
Last Trade Price:=34.66

(fast)
Low:=36.21
Open:=36.47
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=1247682
Last Trade Time:=11:53am
High:=36.78
Last Trade Price:=36.69

(fbn)
Low:=4.24
Open:=4.30
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=452762
Last Trade Time:=4:04pm
High:=4.55
Last Trade Price:=4.45

(fbnc)
Low:=10.96
Open:=10.96
Last Trade Date:=7/7/2011
Change:=+0.82
Volume:=44914
Last Trade Time:=4:00pm
High:=11.8693
Last Trade Price:=11.73

(fbp)
Low:=4.50
Open:=4.50
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=134143
Last Trade Time:=4:04pm
High:=4.64
Last Trade Price:=4.52

(fcel)
Low:=1.41
Open:=1.42
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=2193338
Last Trade Time:=4:00pm
High:=1.49
Last Trade Price:=1.46

(fcnca)
Low:=190.00
Open:=190.88
Last Trade Date:=7/7/2011
Change:=+1.58
Volume:=3672
Last Trade Time:=4:00pm
High:=191.26
Last Trade Price:=191.26

(fcs)
Low:=17.17
Open:=17.24
Last Trade Date:=7/7/2011
Change:=+0.44
Volume:=1511046
Last Trade Time:=4:00pm
High:=17.73
Last Trade Price:=17.51

(fcx)
Low:=54.46
Open:=54.75
Last Trade Date:=7/7/2011
Change:=+1.46
Volume:=4141243
Last Trade Time:=9:55am
High:=54.99
Last Trade Price:=54.98

(fdx)
Low:=96.92
Open:=97.68
Last Trade Date:=7/7/2011
Change:=+1.72
Volume:=2955973
Last Trade Time:=4:01pm
High:=98.66
Last Trade Price:=98.50

(feic)
Low:=38.86
Open:=39.16
Last Trade Date:=7/7/2011
Change:=+1.58
Volume:=529641
Last Trade Time:=4:00pm
High:=40.78
Last Trade Price:=40.33

(ffic)
Low:=13.17
Open:=13.17
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=88560
Last Trade Time:=4:00pm
High:=13.57
Last Trade Price:=13.26

(ffiv)
Low:=116.90
Open:=117.10
Last Trade Date:=7/7/2011
Change:=+3.29
Volume:=1413954
Last Trade Time:=11:43am
High:=119.69
Last Trade Price:=119.11

(fisv)
Low:=64.90
Open:=65.00
Last Trade Date:=7/7/2011
Change:=+0.47
Volume:=873032
Last Trade Time:=4:00pm
High:=65.41
Last Trade Price:=65.22

(flex)
Low:=6.48
Open:=6.56
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=5516103
Last Trade Time:=4:00pm
High:=6.69
Last Trade Price:=6.69

(flir)
Low:=34.10
Open:=N/A
Last Trade Date:=7/7/2011
Change:=+0.68
Volume:=1052784
Last Trade Time:=4:00pm
High:=34.74
Last Trade Price:=34.68

(flo)
Low:=22.53
Open:=22.66
Last Trade Date:=7/7/2011
Change:=+0.35
Volume:=926977
Last Trade Time:=4:01pm
High:=22.92
Last Trade Price:=22.91

(flr)
Low:=65.65
Open:=65.80
Last Trade Date:=7/7/2011
Change:=+1.85
Volume:=2320531
Last Trade Time:=4:00pm
High:=66.86
Last Trade Price:=66.78

(fls)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=110.27

(flws)
Low:=3.20
Open:=3.26
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=252363
Last Trade Time:=4:00pm
High:=3.30
Last Trade Price:=3.30

(fmbi)
Low:=12.43
Open:=12.53
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=250054
Last Trade Time:=4:00pm
High:=12.72
Last Trade Price:=12.67

(fmc)
Low:=88.78
Open:=88.96
Last Trade Date:=7/7/2011
Change:=+0.96
Volume:=469903
Last Trade Time:=4:01pm
High:=89.82
Last Trade Price:=89.33

(fmd)
Low:=1.80
Open:=1.81
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=313102
Last Trade Time:=4:03pm
High:=1.86
Last Trade Price:=1.83

(fnsr)
Low:=18.42
Open:=18.44
Last Trade Date:=7/7/2011
Change:=+0.95
Volume:=3202849
Last Trade Time:=4:00pm
High:=19.595
Last Trade Price:=19.19

(fosl)
Low:=123.58
Open:=125.01
Last Trade Date:=7/7/2011
Change:=-0.3601
Volume:=266491
Last Trade Time:=11:13am
High:=126.36
Last Trade Price:=123.6499

(frx)
Low:=39.25
Open:=39.36
Last Trade Date:=7/7/2011
Change:=+0.90
Volume:=3914480
Last Trade Time:=4:00pm
High:=40.35
Last Trade Price:=39.92

(fsii)
Low:=2.84
Open:=2.85
Last Trade Date:=7/7/2011
Change:=+0.33
Volume:=1289787
Last Trade Time:=4:00pm
High:=3.20
Last Trade Price:=3.15

(fslr)
Low:=130.24
Open:=132.28
Last Trade Date:=7/7/2011
Change:=+1.46
Volume:=1515547
Last Trade Time:=2:14pm
High:=134.21
Last Trade Price:=132.99

(fsp)
Low:=13.41
Open:=13.67
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=201553
Last Trade Time:=4:00pm
High:=13.91
Last Trade Price:=13.84

(fst)
Low:=23.90
Open:=25.45
Last Trade Date:=7/7/2011
Change:=-3.83
Volume:=16240178
Last Trade Time:=4:00pm
High:=25.68
Last Trade Price:=24.24

(fsys)
Low:=24.65
Open:=24.74
Last Trade Date:=7/7/2011
Change:=+0.56
Volume:=82502
Last Trade Time:=4:00pm
High:=25.3099
Last Trade Price:=25.08

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

(ftr)
Low:=8.14
Open:=8.20
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=7927987
Last Trade Time:=4:01pm
High:=8.23
Last Trade Price:=8.18

(fwrd)
Low:=35.67
Open:=35.94
Last Trade Date:=7/7/2011
Change:=+0.34
Volume:=80680
Last Trade Time:=4:00pm
High:=36.32
Last Trade Price:=36.03

(g)
Low:=17.67
Open:=17.94
Last Trade Date:=7/7/2011
Change:=-0.04
Volume:=440519
Last Trade Time:=4:02pm
High:=18.16
Last Trade Price:=17.79

(gain)
Low:=7.41
Open:=7.47
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=66650
Last Trade Time:=4:00pm
High:=7.62
Last Trade Price:=7.54

(gbdc)
Low:=15.10
Open:=15.14
Last Trade Date:=7/7/2011
Change:=+0.36
Volume:=71934
Last Trade Time:=4:00pm
High:=15.73
Last Trade Price:=15.43

(gbl)
Low:=48.30
Open:=48.30
Last Trade Date:=7/7/2011
Change:=+2.57
Volume:=9166
Last Trade Time:=4:04pm
High:=50.35
Last Trade Price:=50.31

(gd)
Low:=74.50
Open:=75.43
Last Trade Date:=7/7/2011
Change:=+0.97
Volume:=2225721
Last Trade Time:=4:01pm
High:=75.635
Last Trade Price:=75.60

(ge)
Low:=19.14
Open:=19.23
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=43835024
Last Trade Time:=4:01pm
High:=19.45
Last Trade Price:=19.30

(gef)
Low:=66.73
Open:=67.03
Last Trade Date:=7/7/2011
Change:=+0.18
Volume:=90202
Last Trade Time:=4:04pm
High:=67.33
Last Trade Price:=66.88

(geoi)
Low:=25.0529
Open:=25.58
Last Trade Date:=7/7/2011
Change:=+0.47
Volume:=379978
Last Trade Time:=4:00pm
High:=26.24
Last Trade Price:=25.64

(get)
Low:=31.31
Open:=31.38
Last Trade Date:=7/7/2011
Change:=+0.89
Volume:=806280
Last Trade Time:=4:03pm
High:=32.3699
Last Trade Price:=31.90

(ggp)
Low:=16.95
Open:=17.00
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=4542642
Last Trade Time:=4:02pm
High:=17.41
Last Trade Price:=17.36

(ggs)
Low:=17.64
Open:=17.89
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=144457
Last Trade Time:=4:04pm
High:=17.98
Last Trade Price:=17.98

(gild)
Low:=42.34
Open:=42.43
Last Trade Date:=7/7/2011
Change:=+0.255
Volume:=1047281
Last Trade Time:=10:05am
High:=42.525
Last Trade Price:=42.505

(gksr)
Low:=35.20
Open:=35.27
Last Trade Date:=7/7/2011
Change:=+1.17
Volume:=61331
Last Trade Time:=4:00pm
High:=36.54
Last Trade Price:=36.23

(glad)
Low:=9.38
Open:=9.39
Last Trade Date:=7/7/2011
Change:=+0.34
Volume:=127679
Last Trade Time:=4:00pm
High:=9.69
Last Trade Price:=9.69

(glng)
Low:=36.69
Open:=37.45
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=1139309
Last Trade Time:=4:00pm
High:=38.43
Last Trade Price:=37.96

(gmcr)
Low:=93.83
Open:=94.01
Last Trade Date:=7/7/2011
Change:=+1.69
Volume:=2384075
Last Trade Time:=4:00pm
High:=95.71
Last Trade Price:=95.14

(gmt)
Low:=38.65
Open:=38.93
Last Trade Date:=7/7/2011
Change:=+0.36
Volume:=203912
Last Trade Time:=4:06pm
High:=39.21
Last Trade Price:=38.85

(gntx)
Low:=31.13
Open:=31.13
Last Trade Date:=7/7/2011
Change:=+0.66
Volume:=483601
Last Trade Time:=4:00pm
High:=31.74
Last Trade Price:=31.62

(goog)
Low:=538.21
Open:=540.96
Last Trade Date:=7/7/2011
Change:=+3.12
Volume:=401951
Last Trade Time:=9:46am
High:=542.40
Last Trade Price:=538.48

(gps)
Low:=18.82
Open:=18.87
Last Trade Date:=7/7/2011
Change:=+0.88
Volume:=9291715
Last Trade Time:=1:52pm
High:=19.27
Last Trade Price:=19.21

(grb)
Low:=11.125
Open:=11.27
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=94940
Last Trade Time:=4:00pm
High:=11.27
Last Trade Price:=11.20

(grmn)
Low:=33.2915
Open:=33.45
Last Trade Date:=7/7/2011
Change:=+0.68
Volume:=297356
Last Trade Time:=12:35pm
High:=33.95
Last Trade Price:=33.90

(gsat)
Low:=1.19
Open:=1.22
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=442653
Last Trade Time:=4:00pm
High:=1.23
Last Trade Price:=1.22

(gsbc)
Low:=19.03
Open:=19.43
Last Trade Date:=7/7/2011
Change:=+0.36
Volume:=16924
Last Trade Time:=4:00pm
High:=19.68
Last Trade Price:=19.66

(gsm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=24.06

(gti)
Low:=21.21
Open:=21.40
Last Trade Date:=7/7/2011
Change:=+0.45
Volume:=1011107
Last Trade Time:=4:03pm
High:=21.82
Last Trade Price:=21.58

(gty)
Low:=25.96
Open:=26.02
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=200201
Last Trade Time:=4:05pm
High:=26.30
Last Trade Price:=26.20

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

(hafc)
Low:=1.20
Open:=1.22
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=1527501
Last Trade Time:=4:00pm
High:=1.29
Last Trade Price:=1.24

(hal)
Low:=53.10
Open:=53.12
Last Trade Date:=7/7/2011
Change:=+1.64
Volume:=15474990
Last Trade Time:=4:00pm
High:=54.55
Last Trade Price:=54.30

(halo)
Low:=7.01
Open:=7.18
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=277932
Last Trade Time:=4:00pm
High:=7.21
Last Trade Price:=7.15

(hans)
Low:=81.54
Open:=83.42
Last Trade Date:=7/7/2011
Change:=-1.24
Volume:=1610049
Last Trade Time:=4:00pm
High:=83.99
Last Trade Price:=81.75

(hbcp)
Low:=14.39
Open:=14.47
Last Trade Date:=7/7/2011
Change:=+0.105
Volume:=16197
Last Trade Time:=4:00pm
High:=14.70
Last Trade Price:=14.485

(hckt)
Low:=5.18
Open:=5.19
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=164048
Last Trade Time:=4:00pm
High:=5.24
Last Trade Price:=5.19

(hcp)
Low:=37.88
Open:=38.04
Last Trade Date:=7/7/2011
Change:=+0.43
Volume:=2239755
Last Trade Time:=4:00pm
High:=38.20
Last Trade Price:=38.11

(hd)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=8770
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=36.57

(he)
Low:=24.54
Open:=24.75
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=220632
Last Trade Time:=4:02pm
High:=24.76
Last Trade Price:=24.69

(hees)
Low:=14.49
Open:=14.45
Last Trade Date:=7/7/2011
Change:=+0.40
Volume:=100961
Last Trade Time:=4:00pm
High:=14.91
Last Trade Price:=14.61

(hele)
Low:=35.1178
Open:=36.21
Last Trade Date:=7/7/2011
Change:=+0.91
Volume:=582853
Last Trade Time:=4:00pm
High:=36.75
Last Trade Price:=36.58

(hgr)
Low:=25.60
Open:=25.88
Last Trade Date:=7/7/2011
Change:=+0.45
Volume:=150185
Last Trade Time:=4:00pm
High:=26.46
Last Trade Price:=26.10

(hgsi)
Low:=24.48
Open:=24.76
Last Trade Date:=7/7/2011
Change:=-0.019
Volume:=599354
Last Trade Time:=12:55pm
High:=24.928
Last Trade Price:=24.731

(hhgp)
Low:=5.92
Open:=5.99
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=132274
Last Trade Time:=4:00pm
High:=6.16
Last Trade Price:=6.03

(hibb)
Low:=42.00
Open:=42.14
Last Trade Date:=7/7/2011
Change:=+1.00
Volume:=289171
Last Trade Time:=4:00pm
High:=43.00
Last Trade Price:=42.80

(hig)
Low:=26.68
Open:=26.88
Last Trade Date:=7/7/2011
Change:=+0.52
Volume:=4079060
Last Trade Time:=4:00pm
High:=27.05
Last Trade Price:=27.03

(hk)
Low:=24.94
Open:=25.27
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=5690220
Last Trade Time:=4:01pm
High:=25.76
Last Trade Price:=25.12

(hls)
Low:=26.64
Open:=27.08
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=556931
Last Trade Time:=4:07pm
High:=27.16
Last Trade Price:=26.88

(hma)
Low:=11.07
Open:=11.15
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=2063820
Last Trade Time:=4:04pm
High:=11.26
Last Trade Price:=11.17

(hme)
Low:=63.98
Open:=64.04
Last Trade Date:=7/7/2011
Change:=+0.42
Volume:=358855
Last Trade Time:=4:03pm
High:=64.4282
Last Trade Price:=64.19

(hmsy)
Low:=79.02
Open:=79.47
Last Trade Date:=7/7/2011
Change:=+0.46
Volume:=129691
Last Trade Time:=4:00pm
High:=79.99
Last Trade Price:=79.27

(hog)
Low:=42.79
Open:=42.80
Last Trade Date:=7/7/2011
Change:=+1.03
Volume:=2646914
Last Trade Time:=2:24pm
High:=44.04
Last Trade Price:=43.37

(hott)
Low:=7.74
Open:=7.75
Last Trade Date:=7/7/2011
Change:=+0.98
Volume:=2300770
Last Trade Time:=4:00pm
High:=8.45
Last Trade Price:=8.40

(hp)
Low:=68.56
Open:=69.09
Last Trade Date:=7/7/2011
Change:=+0.96
Volume:=1387474
Last Trade Time:=4:01pm
High:=69.73
Last Trade Price:=69.22

(hpq)
Low:=36.36
Open:=36.47
Last Trade Date:=7/7/2011
Change:=+0.245
Volume:=4473564
Last Trade Time:=11:12am
High:=36.50
Last Trade Price:=36.445

(hpt)
Low:=24.92
Open:=24.98
Last Trade Date:=7/7/2011
Change:=+0.27
Volume:=709340
Last Trade Time:=4:01pm
High:=25.20
Last Trade Price:=25.05

(hpy)
Low:=20.55
Open:=20.80
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=372813
Last Trade Time:=4:01pm
High:=20.97
Last Trade Price:=20.65

(hrg)
Low:=6.09
Open:=6.16
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=20696
Last Trade Time:=4:01pm
High:=6.22
Last Trade Price:=6.14

(hrs)
Low:=44.80
Open:=45.28
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=1471274
Last Trade Time:=4:02pm
High:=45.46
Last Trade Price:=44.90

(hrz)
Low:=1.12
Open:=1.15
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=594656
Last Trade Time:=4:02pm
High:=1.22
Last Trade Price:=1.18

(hsic)
Low:=73.77
Open:=74.43
Last Trade Date:=7/7/2011
Change:=+0.70
Volume:=407353
Last Trade Time:=4:00pm
High:=74.98
Last Trade Price:=74.91

(hsp)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=53.96

(ht)
Low:=5.77
Open:=5.85
Last Trade Date:=7/7/2011
Change:=+0.06
Volume:=879189
Last Trade Time:=4:02pm
High:=5.88
Last Trade Price:=5.87

(htgc)
Low:=10.61
Open:=N/A
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=253085
Last Trade Time:=4:00pm
High:=10.84
Last Trade Price:=10.80

(hts)
Low:=28.81
Open:=28.88
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=1261867
Last Trade Time:=4:02pm
High:=29.14
Last Trade Price:=29.14

(hurn)
Low:=30.39
Open:=31.29
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=114509
Last Trade Time:=4:00pm
High:=31.29
Last Trade Price:=31.24

(hwkn)
Low:=36.22
Open:=36.98
Last Trade Date:=7/7/2011
Change:=+1.39
Volume:=60663
Last Trade Time:=4:00pm
High:=37.9956
Last Trade Price:=37.57

(iaci)
Low:=38.47
Open:=38.74
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=1349604
Last Trade Time:=4:00pm
High:=38.85
Last Trade Price:=38.58

(ibm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=2700
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=177.71

(iboc)
Low:=17.26
Open:=17.34
Last Trade Date:=7/7/2011
Change:=+0.27
Volume:=197403
Last Trade Time:=4:00pm
High:=17.70
Last Trade Price:=17.47

(icge)
Low:=12.58
Open:=12.87
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=166073
Last Trade Time:=4:00pm
High:=13.09
Last Trade Price:=13.06

(icog)
Low:=2.92
Open:=3.00
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=228169
Last Trade Time:=4:00pm
High:=3.00
Last Trade Price:=3.00

(idti)
Low:=7.95
Open:=7.99
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=1341636
Last Trade Time:=4:00pm
High:=8.10
Last Trade Price:=8.05

(idxx)
Low:=79.67
Open:=79.95
Last Trade Date:=7/7/2011
Change:=+0.88
Volume:=176770
Last Trade Time:=4:00pm
High:=80.669
Last Trade Price:=80.40

(ihs)
Low:=84.23
Open:=85.17
Last Trade Date:=7/7/2011
Change:=+0.52
Volume:=103336
Last Trade Time:=4:03pm
High:=85.17
Last Trade Price:=84.49

(iilg)
Low:=14.265
Open:=14.29
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=200467
Last Trade Time:=4:00pm
High:=14.43
Last Trade Price:=14.42

(iivi)
Low:=27.60
Open:=27.67
Last Trade Date:=7/7/2011
Change:=+0.61
Volume:=394688
Last Trade Time:=4:00pm
High:=28.39
Last Trade Price:=27.89

(ikan)
Low:=1.20
Open:=1.22
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=145010
Last Trade Time:=4:00pm
High:=1.25
Last Trade Price:=1.21

(ilmn)
Low:=75.96
Open:=77.56
Last Trade Date:=7/7/2011
Change:=-1.84
Volume:=2078782
Last Trade Time:=4:00pm
High:=77.90
Last Trade Price:=76.04

(im)
Low:=18.32
Open:=18.36
Last Trade Date:=7/7/2011
Change:=+0.34
Volume:=1173017
Last Trade Time:=4:00pm
High:=18.55
Last Trade Price:=18.52

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

(imgn)
Low:=13.24
Open:=13.55
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=960975
Last Trade Time:=4:00pm
High:=13.85
Last Trade Price:=13.78

(imn)
Low:=9.39
Open:=9.39
Last Trade Date:=7/7/2011
Change:=+0.63
Volume:=153128
Last Trade Time:=4:02pm
High:=9.98
Last Trade Price:=9.92

(in)
Low:=11.10
Open:=11.12
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=185840
Last Trade Time:=4:03pm
High:=11.31
Last Trade Price:=11.21

(inap)
Low:=7.30
Open:=7.40
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=294461
Last Trade Time:=4:00pm
High:=7.52
Last Trade Price:=7.33

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

(infi)
Low:=7.51
Open:=8.52
Last Trade Date:=7/7/2011
Change:=-0.41
Volume:=130820
Last Trade Time:=4:00pm
High:=8.53
Last Trade Price:=8.09

(infy)
Low:=67.16
Open:=67.34
Last Trade Date:=7/7/2011
Change:=+1.79
Volume:=1782574
Last Trade Time:=4:00pm
High:=68.52
Last Trade Price:=68.25

(ino)
Low:=0.75
Open:=0.75
Last Trade Date:=7/7/2011
Change:=+0.0976
Volume:=3085248
Last Trade Time:=4:00pm
High:=0.815
Last Trade Price:=0.7876

(intc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=22.75

(intu)
Low:=52.015
Open:=52.72
Last Trade Date:=7/7/2011
Change:=-0.09
Volume:=2752090
Last Trade Time:=4:00pm
High:=52.72
Last Trade Price:=52.25

(io)
Low:=10.22
Open:=10.26
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=1203222
Last Trade Time:=4:03pm
High:=10.41
Last Trade Price:=10.29

(ipcc)
Low:=56.40
Open:=56.64
Last Trade Date:=7/7/2011
Change:=+0.49
Volume:=21757
Last Trade Time:=4:00pm
High:=57.34
Last Trade Price:=56.80

(ipcm)
Low:=48.25
Open:=48.81
Last Trade Date:=7/7/2011
Change:=+0.725
Volume:=42585
Last Trade Time:=4:00pm
High:=49.16
Last Trade Price:=49.02

(ipg)
Low:=12.67
Open:=12.77
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=5588909
Last Trade Time:=4:02pm
High:=12.91
Last Trade Price:=12.84

(ipgp)
Low:=74.00
Open:=75.37
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=377079
Last Trade Time:=4:00pm
High:=75.98
Last Trade Price:=74.56

(ipi)
Low:=31.58
Open:=32.51
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=1132495
Last Trade Time:=4:02pm
High:=32.58
Last Trade Price:=32.10

(ipxl)
Low:=21.0425
Open:=21.49
Last Trade Date:=7/7/2011
Change:=-0.07
Volume:=394869
Last Trade Time:=4:00pm
High:=21.61
Last Trade Price:=21.43

(ir)
Low:=46.29
Open:=46.59
Last Trade Date:=7/7/2011
Change:=+0.74
Volume:=2677179
Last Trade Time:=4:00pm
High:=46.88
Last Trade Price:=46.77

(irc)
Low:=9.12
Open:=9.17
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=271814
Last Trade Time:=4:02pm
High:=9.30
Last Trade Price:=9.24

(irm)
Low:=34.93
Open:=35.00
Last Trade Date:=7/7/2011
Change:=+0.40
Volume:=1540869
Last Trade Time:=4:02pm
High:=35.54
Last Trade Price:=35.40

(isis)
Low:=9.00
Open:=9.08
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=481610
Last Trade Time:=4:00pm
High:=9.34
Last Trade Price:=9.30

(isrg)
Low:=367.62
Open:=376.00
Last Trade Date:=7/7/2011
Change:=-12.62
Volume:=682290
Last Trade Time:=4:00pm
High:=378.13
Last Trade Price:=368.25

(isrl)
Low:=67.19
Open:=67.19
Last Trade Date:=7/7/2011
Change:=+0.99
Volume:=12872
Last Trade Time:=4:00pm
High:=70.34
Last Trade Price:=68.99

(itc)
Low:=71.77
Open:=72.49
Last Trade Date:=7/7/2011
Change:=-0.30
Volume:=265834
Last Trade Time:=4:03pm
High:=72.61
Last Trade Price:=71.88

(itri)
Low:=48.86
Open:=48.94
Last Trade Date:=7/7/2011
Change:=+0.44
Volume:=182364
Last Trade Time:=4:00pm
High:=49.43
Last Trade Price:=49.22

(ivac)
Low:=10.03
Open:=10.13
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=55337
Last Trade Time:=4:00pm
High:=10.39
Last Trade Price:=10.21

(ivc)
Low:=34.00
Open:=34.30
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=108072
Last Trade Time:=4:00pm
High:=34.52
Last Trade Price:=34.29

(ivz)
Low:=23.51
Open:=23.60
Last Trade Date:=7/7/2011
Change:=+0.62
Volume:=5627257
Last Trade Time:=4:01pm
High:=24.035
Last Trade Price:=23.90

(ixys)
Low:=15.0428
Open:=15.31
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=78258
Last Trade Time:=4:00pm
High:=15.58
Last Trade Price:=15.54

(jakk)
Low:=18.64
Open:=18.94
Last Trade Date:=7/7/2011
Change:=-0.10
Volume:=251136
Last Trade Time:=4:00pm
High:=19.04
Last Trade Price:=18.67

(jazz)
Low:=34.95
Open:=35.79
Last Trade Date:=7/7/2011
Change:=-0.21
Volume:=516903
Last Trade Time:=4:00pm
High:=35.9593
Last Trade Price:=35.17

(jbht)
Low:=48.37
Open:=48.73
Last Trade Date:=7/7/2011
Change:=+0.85
Volume:=705558
Last Trade Time:=4:00pm
High:=49.12
Last Trade Price:=49.10

(jcp)
Low:=32.80
Open:=33.53
Last Trade Date:=7/7/2011
Change:=-0.46
Volume:=12158543
Last Trade Time:=4:02pm
High:=33.98
Last Trade Price:=33.73

(jec)
Low:=43.47
Open:=43.67
Last Trade Date:=7/7/2011
Change:=+0.55
Volume:=864883
Last Trade Time:=4:00pm
High:=43.96
Last Trade Price:=43.67

(jll)
Low:=98.3321
Open:=98.52
Last Trade Date:=7/7/2011
Change:=+1.60
Volume:=263988
Last Trade Time:=4:01pm
High:=99.89
Last Trade Price:=99.26

(jnj)
Low:=67.40
Open:=67.82
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=8312966
Last Trade Time:=4:00pm
High:=68.05
Last Trade Price:=67.92

(jnpr)
Low:=31.76
Open:=31.98
Last Trade Date:=7/7/2011
Change:=+1.30
Volume:=9047268
Last Trade Time:=4:02pm
High:=33.11
Last Trade Price:=32.80

(joyg)
Low:=97.93
Open:=98.40
Last Trade Date:=7/7/2011
Change:=+2.08
Volume:=635113
Last Trade Time:=12:35pm
High:=99.19
Last Trade Price:=98.80

(jpm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=71313
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=40.56

(kalu)
Low:=54.50
Open:=54.63
Last Trade Date:=7/7/2011
Change:=+0.63
Volume:=87226
Last Trade Time:=4:00pm
High:=55.365
Last Trade Price:=55.00

(kar)
Low:=19.33
Open:=19.47
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=136787
Last Trade Time:=4:02pm
High:=19.61
Last Trade Price:=19.37

(kbh)
Low:=9.61
Open:=9.74
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=5213233
Last Trade Time:=4:02pm
High:=9.97
Last Trade Price:=9.80

(kbr)
Low:=38.60
Open:=38.91
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=1086634
Last Trade Time:=4:07pm
High:=39.34
Last Trade Price:=38.69

(kbw)
Low:=18.54
Open:=18.67
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=524961
Last Trade Time:=4:02pm
High:=18.75
Last Trade Price:=18.73

(kcg)
Low:=10.94
Open:=11.02
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=937870
Last Trade Time:=4:03pm
High:=11.29
Last Trade Price:=11.26

(kcli)
Low:=31.17
Open:=31.40
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=5778
Last Trade Time:=4:00pm
High:=31.56
Last Trade Price:=31.38

(kelya)
Low:=17.11
Open:=17.30
Last Trade Date:=7/7/2011
Change:=+0.428
Volume:=104292
Last Trade Time:=4:00pm
High:=17.58
Last Trade Price:=17.498

(kerx)
Low:=4.83
Open:=4.93
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=877992
Last Trade Time:=4:00pm
High:=4.99
Last Trade Price:=4.89

(keyn)
Low:=21.53
Open:=21.93
Last Trade Date:=7/7/2011
Change:=+0.51
Volume:=131136
Last Trade Time:=4:00pm
High:=22.15
Last Trade Price:=22.13

(kft)
Low:=35.82
Open:=35.98
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=10928240
Last Trade Time:=4:00pm
High:=36.02
Last Trade Price:=35.93

(kirk)
Low:=12.06
Open:=12.10
Last Trade Date:=7/7/2011
Change:=+0.46
Volume:=131619
Last Trade Time:=4:00pm
High:=12.44
Last Trade Price:=12.42

(klac)
Low:=40.345
Open:=40.405
Last Trade Date:=7/7/2011
Change:=+2.79
Volume:=5807128
Last Trade Time:=4:00pm
High:=42.95
Last Trade Price:=42.53

(klic)
Low:=11.42
Open:=11.57
Last Trade Date:=7/7/2011
Change:=+0.45
Volume:=1574994
Last Trade Time:=4:00pm
High:=11.90
Last Trade Price:=11.75

(kmt)
Low:=44.58
Open:=44.66
Last Trade Date:=7/7/2011
Change:=+0.81
Volume:=1094911
Last Trade Time:=4:03pm
High:=45.255
Last Trade Price:=44.97

(knol)
Low:=15.01
Open:=15.16
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=101701
Last Trade Time:=4:00pm
High:=15.42
Last Trade Price:=15.29

(ko)
Low:=68.58
Open:=68.80
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=6024126
Last Trade Time:=4:00pm
High:=68.89
Last Trade Price:=68.75

(ks)
Low:=16.84
Open:=17.00
Last Trade Date:=7/7/2011
Change:=+0.46
Volume:=336584
Last Trade Time:=4:03pm
High:=17.32
Last Trade Price:=17.28

(kss)
Low:=54.33
Open:=54.66
Last Trade Date:=7/7/2011
Change:=+3.69
Volume:=9123770
Last Trade Time:=4:02pm
High:=56.14
Last Trade Price:=55.78

(ksws)
Low:=11.09
Open:=11.23
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=67908
Last Trade Time:=4:00pm
High:=11.43
Last Trade Price:=11.21

(ktos)
Low:=12.10
Open:=12.19
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=173011
Last Trade Time:=4:00pm
High:=12.42
Last Trade Price:=12.38

(kvhi)
Low:=11.85
Open:=12.03
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=39594
Last Trade Time:=4:00pm
High:=12.1784
Last Trade Price:=12.01

(kwk)
Low:=14.46
Open:=14.53
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=1821365
Last Trade Time:=4:01pm
High:=14.76
Last Trade Price:=14.49

(labl)
Low:=24.74
Open:=24.85
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=24541
Last Trade Time:=4:00pm
High:=25.32
Last Trade Price:=25.21

(lamr)
Low:=27.62
Open:=28.00
Last Trade Date:=7/7/2011
Change:=+0.60
Volume:=934576
Last Trade Time:=4:00pm
High:=28.39
Last Trade Price:=28.35

(laws)
Low:=20.60
Open:=21.15
Last Trade Date:=7/7/2011
Change:=+0.34
Volume:=11032
Last Trade Time:=4:00pm
High:=21.265
Last Trade Price:=21.22

(layn)
Low:=31.4813
Open:=31.50
Last Trade Date:=7/7/2011
Change:=+0.89
Volume:=103364
Last Trade Time:=4:00pm
High:=32.43
Last Trade Price:=32.26

(laz)
Low:=36.39
Open:=36.63
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=1128082
Last Trade Time:=4:03pm
High:=36.83
Last Trade Price:=36.70

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

(lbai)
Low:=10.66
Open:=10.83
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=56008
Last Trade Time:=4:00pm
High:=11.00
Last Trade Price:=10.96

(lci)
Low:=5.00
Open:=5.05
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=126899
Last Trade Time:=4:01pm
High:=5.13
Last Trade Price:=5.11

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

(lea)
Low:=53.06
Open:=53.23
Last Trade Date:=7/7/2011
Change:=+1.86
Volume:=839164
Last Trade Time:=12:33pm
High:=54.50
Last Trade Price:=54.20

(leg)
Low:=24.74
Open:=24.92
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=1058203
Last Trade Time:=4:01pm
High:=24.92
Last Trade Price:=24.80

(lfus)
Low:=61.17
Open:=62.04
Last Trade Date:=7/7/2011
Change:=-0.11
Volume:=87318
Last Trade Time:=4:00pm
High:=62.04
Last Trade Price:=61.40

(life)
Low:=51.31
Open:=52.39
Last Trade Date:=7/7/2011
Change:=-0.47
Volume:=2761913
Last Trade Time:=4:00pm
High:=52.53
Last Trade Price:=51.80

(linc)
Low:=18.5501
Open:=18.74
Last Trade Date:=7/7/2011
Change:=+0.89
Volume:=310171
Last Trade Time:=4:00pm
High:=19.89
Last Trade Price:=19.46

(linta)
Low:=17.35
Open:=17.42
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=5088773
Last Trade Time:=4:00pm
High:=17.91
Last Trade Price:=17.69

(llen)
Low:=5.09
Open:=5.22
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=346760
Last Trade Time:=4:00pm
High:=5.414
Last Trade Price:=5.34

(lll)
Low:=85.66
Open:=87.23
Last Trade Date:=7/7/2011
Change:=-0.09
Volume:=943907
Last Trade Time:=4:01pm
High:=87.28
Last Trade Price:=86.37

(lltc)
Low:=33.03
Open:=33.27
Last Trade Date:=7/7/2011
Change:=+0.63
Volume:=1579928
Last Trade Time:=4:00pm
High:=33.66
Last Trade Price:=33.52

(lm)
Low:=33.505
Open:=33.56
Last Trade Date:=7/7/2011
Change:=+1.09
Volume:=1786577
Last Trade Time:=4:02pm
High:=34.32
Last Trade Price:=34.22

(lng)
Low:=9.54
Open:=9.69
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=1733725
Last Trade Time:=4:00pm
High:=9.89
Last Trade Price:=9.77

(logm)
Low:=37.99
Open:=38.11
Last Trade Date:=7/7/2011
Change:=+1.33
Volume:=296001
Last Trade Time:=4:00pm
High:=39.47
Last Trade Price:=39.38

(loop)
Low:=18.36
Open:=18.36
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=138265
Last Trade Time:=4:00pm
High:=18.42
Last Trade Price:=18.40

(lpnt)
Low:=40.01
Open:=40.10
Last Trade Date:=7/7/2011
Change:=+0.57
Volume:=321748
Last Trade Time:=4:00pm
High:=40.59
Last Trade Price:=40.43

(lpx)
Low:=8.40
Open:=8.46
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=2120469
Last Trade Time:=4:01pm
High:=8.56
Last Trade Price:=8.50

(lrcx)
Low:=43.60
Open:=43.77
Last Trade Date:=7/7/2011
Change:=+1.51
Volume:=2885523
Last Trade Time:=4:00pm
High:=45.12
Last Trade Price:=44.74

(lse)
Low:=4.91
Open:=4.98
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=213824
Last Trade Time:=4:01pm
High:=5.00
Last Trade Price:=4.99

(lsi)
Low:=7.275
Open:=7.30
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=8565633
Last Trade Time:=4:01pm
High:=7.50
Last Trade Price:=7.43

(lstr)
Low:=48.13
Open:=48.95
Last Trade Date:=7/7/2011
Change:=-0.28
Volume:=621517
Last Trade Time:=4:00pm
High:=49.18
Last Trade Price:=48.19

(lstza)
Low:=73.70
Open:=74.24
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=256781
Last Trade Time:=4:00pm
High:=74.88
Last Trade Price:=74.60

(ltm)
Low:=40.22
Open:=40.42
Last Trade Date:=7/7/2011
Change:=+0.83
Volume:=544836
Last Trade Time:=4:00pm
High:=41.68
Last Trade Price:=40.76

(ltre)
Low:=9.35
Open:=9.43
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=12010
Last Trade Time:=4:00pm
High:=9.52
Last Trade Price:=9.46

(lvs)
Low:=44.36
Open:=44.46
Last Trade Date:=7/7/2011
Change:=+1.56
Volume:=6516389
Last Trade Time:=10:30am
High:=45.49
Last Trade Price:=45.38

(lway)
Low:=11.35
Open:=11.40
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=13432
Last Trade Time:=4:00pm
High:=11.50
Last Trade Price:=11.50

(lxp)
Low:=9.47
Open:=9.60
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=1529443
Last Trade Time:=4:04pm
High:=9.70
Last Trade Price:=9.66

(lxrx)
Low:=1.71
Open:=1.77
Last Trade Date:=7/7/2011
Change:=-0.02
Volume:=939047
Last Trade Time:=4:00pm
High:=1.79
Last Trade Price:=1.75

(lxu)
Low:=44.18
Open:=44.70
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=203353
Last Trade Time:=4:00pm
High:=45.30
Last Trade Price:=44.33

(ma)
Low:=312.46
Open:=312.46
Last Trade Date:=7/7/2011
Change:=+6.12
Volume:=2155877
Last Trade Time:=4:00pm
High:=322.2771
Last Trade Price:=319.02

(mako)
Low:=33.43
Open:=33.53
Last Trade Date:=7/7/2011
Change:=+0.66
Volume:=622203
Last Trade Time:=1:14pm
High:=34.30
Last Trade Price:=33.92

(mapp)
Low:=15.84
Open:=16.02
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=76374
Last Trade Time:=4:00pm
High:=16.25
Last Trade Price:=15.99

(mas)
Low:=12.01
Open:=12.22
Last Trade Date:=7/7/2011
Change:=-0.04
Volume:=7286954
Last Trade Time:=4:02pm
High:=12.25
Last Trade Price:=12.04

(mat)
Low:=27.59
Open:=27.89
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=5376965
Last Trade Time:=4:00pm
High:=28.15
Last Trade Price:=28.00

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

(mblx)
Low:=6.85
Open:=6.93
Last Trade Date:=7/7/2011
Change:=+0.20
Volume:=213986
Last Trade Time:=4:00pm
High:=7.20
Last Trade Price:=7.04

(mbvt)
Low:=25.88
Open:=25.88
Last Trade Date:=7/7/2011
Change:=+0.61
Volume:=10655
Last Trade Time:=4:00pm
High:=26.53
Last Trade Price:=26.45

(mcd)
Low:=85.66
Open:=86.00
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=4674338
Last Trade Time:=3:05pm
High:=86.29
Last Trade Price:=85.95

(mchp)
Low:=38.15
Open:=38.36
Last Trade Date:=7/7/2011
Change:=+0.33
Volume:=1541563
Last Trade Time:=4:00pm
High:=38.59
Last Trade Price:=38.39

(mcri)
Low:=10.28
Open:=10.35
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=123372
Last Trade Time:=4:00pm
High:=10.86
Last Trade Price:=10.66

(mcrl)
Low:=10.56
Open:=10.65
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=351000
Last Trade Time:=4:00pm
High:=10.86
Last Trade Price:=10.79

(mcy)
Low:=39.71
Open:=40.21
Last Trade Date:=7/7/2011
Change:=-0.11
Volume:=214689
Last Trade Time:=4:00pm
High:=40.43
Last Trade Price:=39.82

(mdr)
Low:=20.13
Open:=20.17
Last Trade Date:=7/7/2011
Change:=+1.25
Volume:=6540819
Last Trade Time:=4:02pm
High:=21.26
Last Trade Price:=21.07

(mdso)
Low:=24.22
Open:=24.39
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=106742
Last Trade Time:=4:00pm
High:=24.60
Last Trade Price:=24.48

(mdth)
Low:=13.4401
Open:=13.75
Last Trade Date:=7/7/2011
Change:=-0.17
Volume:=63961
Last Trade Time:=4:00pm
High:=13.76
Last Trade Price:=13.53

(mdvn)
Low:=21.42
Open:=21.51
Last Trade Date:=7/7/2011
Change:=+0.42
Volume:=241161
Last Trade Time:=4:00pm
High:=22.15
Last Trade Price:=21.91

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

(ment)
Low:=12.70
Open:=12.75
Last Trade Date:=7/7/2011
Change:=+0.20
Volume:=1054172
Last Trade Time:=4:00pm
High:=13.00
Last Trade Price:=12.93

(meru)
Low:=11.94
Open:=12.08
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=86843
Last Trade Time:=4:00pm
High:=12.25
Last Trade Price:=12.00

(mgln)
Low:=54.41
Open:=54.97
Last Trade Date:=7/7/2011
Change:=+0.68
Volume:=197967
Last Trade Time:=4:00pm
High:=55.87
Last Trade Price:=55.68

(mgm)
Low:=14.12
Open:=14.20
Last Trade Date:=7/7/2011
Change:=+0.76
Volume:=35135904
Last Trade Time:=4:03pm
High:=14.99
Last Trade Price:=14.73

(mgpi)
Low:=8.49
Open:=8.78
Last Trade Date:=7/7/2011
Change:=-0.05
Volume:=31200
Last Trade Time:=4:00pm
High:=8.78
Last Trade Price:=8.66

(mgrc)
Low:=28.43
Open:=28.62
Last Trade Date:=7/7/2011
Change:=+0.49
Volume:=51319
Last Trade Time:=4:00pm
High:=29.08
Last Trade Price:=28.89

(mho)
Low:=12.57
Open:=12.66
Last Trade Date:=7/7/2011
Change:=+0.35
Volume:=53076
Last Trade Time:=4:03pm
High:=13.05
Last Trade Price:=12.87

(mhr)
Low:=6.99
Open:=7.05
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=1744999
Last Trade Time:=4:00pm
High:=7.23
Last Trade Price:=7.07

(mhs)
Low:=55.35
Open:=56.49
Last Trade Date:=7/7/2011
Change:=-0.41
Volume:=3379272
Last Trade Time:=4:02pm
High:=56.69
Last Trade Price:=55.86

(midd)
Low:=96.18
Open:=96.50
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=121383
Last Trade Time:=4:00pm
High:=97.74
Last Trade Price:=96.55

(mig)
Low:=10.02
Open:=10.17
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=202856
Last Trade Time:=4:03pm
High:=10.285
Last Trade Price:=10.23

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

(mjn)
Low:=68.86
Open:=69.34
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=1229166
Last Trade Time:=4:03pm
High:=69.71
Last Trade Price:=69.00

(mksi)
Low:=26.17
Open:=26.56
Last Trade Date:=7/7/2011
Change:=+0.16
Volume:=340597
Last Trade Time:=4:00pm
High:=26.72
Last Trade Price:=26.39

(mlhr)
Low:=28.44
Open:=28.66
Last Trade Date:=7/7/2011
Change:=-0.16
Volume:=448012
Last Trade Time:=4:00pm
High:=28.94
Last Trade Price:=28.51

(mlnk)
Low:=4.51
Open:=4.63
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=87345
Last Trade Time:=4:00pm
High:=4.70
Last Trade Price:=4.66

(mlr)
Low:=18.16
Open:=18.16
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=53661
Last Trade Time:=4:05pm
High:=18.43
Last Trade Price:=18.35

(mmm)
Low:=97.17
Open:=97.73
Last Trade Date:=7/7/2011
Change:=+0.46
Volume:=1437895
Last Trade Time:=12:35pm
High:=97.81
Last Trade Price:=97.70

(mms)
Low:=42.14
Open:=42.22
Last Trade Date:=7/7/2011
Change:=+0.45
Volume:=118513
Last Trade Time:=4:01pm
High:=42.77
Last Trade Price:=42.40

(mnro)
Low:=37.36
Open:=37.36
Last Trade Date:=7/7/2011
Change:=+0.47
Volume:=243586
Last Trade Time:=4:00pm
High:=38.48
Last Trade Price:=37.98

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

(mpg)
Low:=3.25
Open:=3.27
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=877427
Last Trade Time:=4:01pm
High:=3.55
Last Trade Price:=3.41

(mpr)
Low:=11.19
Open:=11.40
Last Trade Date:=7/7/2011
Change:=+0.33
Volume:=25311
Last Trade Time:=4:01pm
High:=11.60
Last Trade Price:=11.57

(mpx)
Low:=6.4314
Open:=6.54
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=14523
Last Trade Time:=4:03pm
High:=6.66
Last Trade Price:=6.63

(mrcy)
Low:=19.08
Open:=19.21
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=127997
Last Trade Time:=4:00pm
High:=19.40
Last Trade Price:=19.27

(mrh)
Low:=17.85
Open:=18.06
Last Trade Date:=7/7/2011
Change:=+0.06
Volume:=433398
Last Trade Time:=4:05pm
High:=18.06
Last Trade Price:=18.00

(mrk)
Low:=35.45
Open:=35.76
Last Trade Date:=7/7/2011
Change:=+0.20
Volume:=12101636
Last Trade Time:=4:00pm
High:=35.95
Last Trade Price:=35.73

(mrvl)
Low:=15.13
Open:=15.23
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=10298337
Last Trade Time:=4:00pm
High:=15.61
Last Trade Price:=15.39

(msft)
Low:=26.36
Open:=26.50
Last Trade Date:=7/7/2011
Change:=+0.44
Volume:=51475600
Last Trade Time:=4:00pm
High:=26.88
Last Trade Price:=26.77

(mtb)
Low:=89.03
Open:=89.09
Last Trade Date:=7/7/2011
Change:=+1.22
Volume:=272367
Last Trade Time:=12:17pm
High:=90.00
Last Trade Price:=89.66

(mtn)
Low:=46.73
Open:=46.99
Last Trade Date:=7/7/2011
Change:=+0.55
Volume:=246833
Last Trade Time:=4:02pm
High:=47.59
Last Trade Price:=47.07

(mtrx)
Low:=13.65
Open:=13.83
Last Trade Date:=7/7/2011
Change:=+0.48
Volume:=200630
Last Trade Time:=4:00pm
High:=14.21
Last Trade Price:=14.15

(mu)
Low:=7.61
Open:=7.63
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=14274288
Last Trade Time:=1:47pm
High:=7.85
Last Trade Price:=7.84

(mvis)
Low:=1.20
Open:=1.22
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=598779
Last Trade Time:=4:00pm
High:=1.23
Last Trade Price:=1.21

(mw)
Low:=35.02
Open:=35.26
Last Trade Date:=7/7/2011
Change:=+1.13
Volume:=828051
Last Trade Time:=4:03pm
High:=36.44
Last Trade Price:=35.93

(mwa)
Low:=3.94
Open:=3.98
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=1064751
Last Trade Time:=4:06pm
High:=3.99
Last Trade Price:=3.96

(mwv)
Low:=33.86
Open:=34.00
Last Trade Date:=7/7/2011
Change:=+0.38
Volume:=1054271
Last Trade Time:=4:00pm
High:=34.23
Last Trade Price:=34.05

(mww)
Low:=14.92
Open:=14.92
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=3693141
Last Trade Time:=4:01pm
High:=15.30
Last Trade Price:=15.13

(mxim)
Low:=25.80
Open:=25.905
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=2705722
Last Trade Time:=4:00pm
High:=26.23
Last Trade Price:=25.95

(mxl)
Low:=8.53
Open:=8.71
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=165049
Last Trade Time:=4:04pm
High:=8.87
Last Trade Price:=8.67

(myl)
Low:=24.79
Open:=24.99
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=5815253
Last Trade Time:=4:00pm
High:=25.00
Last Trade Price:=24.90

(nafc)
Low:=37.0978
Open:=37.37
Last Trade Date:=7/7/2011
Change:=+0.67
Volume:=37988
Last Trade Time:=4:00pm
High:=38.07
Last Trade Price:=37.75

(nal)
Low:=N/A
Open:=N/A
Last Trade Date:=2/148/69744
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(natr)
Low:=19.00
Open:=19.02
Last Trade Date:=7/7/2011
Change:=+0.52
Volume:=93267
Last Trade Time:=4:00pm
High:=19.61
Last Trade Price:=19.51

(nauh)
Low:=9.18
Open:=9.21
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=19645
Last Trade Time:=4:00pm
High:=9.46
Last Trade Price:=9.28

(nc)
Low:=99.41
Open:=99.71
Last Trade Date:=7/7/2011
Change:=+4.83
Volume:=21250
Last Trade Time:=4:01pm
High:=103.70
Last Trade Price:=103.47

(ncs)
Low:=11.73
Open:=11.75
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=151891
Last Trade Time:=4:03pm
High:=12.00
Last Trade Price:=11.96

(nct)
Low:=6.31
Open:=6.34
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=1534926
Last Trade Time:=4:01pm
High:=6.65
Last Trade Price:=6.45

(ndsn)
Low:=57.44
Open:=57.89
Last Trade Date:=7/7/2011
Change:=+1.49
Volume:=827849
Last Trade Time:=4:00pm
High:=59.07
Last Trade Price:=59.01

(nee)
Low:=57.63
Open:=58.15
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=1278060
Last Trade Time:=4:00pm
High:=58.15
Last Trade Price:=58.05

(neog)
Low:=46.71
Open:=47.06
Last Trade Date:=7/7/2011
Change:=+0.63
Volume:=51509
Last Trade Time:=4:00pm
High:=47.53
Last Trade Price:=47.38

(netl)
Low:=40.22
Open:=40.62
Last Trade Date:=7/7/2011
Change:=-0.15
Volume:=2129171
Last Trade Time:=4:00pm
High:=41.06
Last Trade Price:=40.23

(newp)
Low:=18.55
Open:=18.84
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=164468
Last Trade Time:=3:59pm
High:=19.12
Last Trade Price:=18.91

(nfg)
Low:=72.90
Open:=75.86
Last Trade Date:=7/7/2011
Change:=-2.38
Volume:=705355
Last Trade Time:=4:03pm
High:=75.98
Last Trade Price:=73.00

(nflx)
Low:=291.63
Open:=293.63
Last Trade Date:=7/7/2011
Change:=+1.46
Volume:=3817962
Last Trade Time:=4:00pm
High:=297.35
Last Trade Price:=292.42

(ngpc)
Low:=8.4826
Open:=8.61
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=73821
Last Trade Time:=4:00pm
High:=8.84
Last Trade Price:=8.82

(ngsx)
Low:=1.5499
Open:=1.62
Last Trade Date:=7/7/2011
Change:=-0.05
Volume:=115032
Last Trade Time:=3:59pm
High:=1.70
Last Trade Price:=1.56

(nhi)
Low:=45.8506
Open:=46.23
Last Trade Date:=7/7/2011
Change:=+0.49
Volume:=103361
Last Trade Time:=4:01pm
High:=46.57
Last Trade Price:=46.48

(nihd)
Low:=43.53
Open:=43.53
Last Trade Date:=7/7/2011
Change:=+0.36
Volume:=949043
Last Trade Time:=4:00pm
High:=44.00
Last Trade Price:=43.86

(nktr)
Low:=7.29
Open:=7.39
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=1344730
Last Trade Time:=4:00pm
High:=7.74
Last Trade Price:=7.64

(nor)
Low:=14.31
Open:=15.27
Last Trade Date:=7/7/2011
Change:=-0.39
Volume:=428880
Last Trade Time:=4:03pm
High:=15.28
Last Trade Price:=15.00

(nsit)
Low:=18.855
Open:=19.11
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=220351
Last Trade Time:=4:00pm
High:=19.42
Last Trade Price:=18.95

(nsr)
Low:=26.93
Open:=26.95
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=452344
Last Trade Time:=4:01pm
High:=27.09
Last Trade Price:=27.00

(ntap)
Low:=53.00
Open:=54.09
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=4085678
Last Trade Time:=4:00pm
High:=54.18
Last Trade Price:=53.90

(ntct)
Low:=16.62
Open:=16.88
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=854396
Last Trade Time:=4:00pm
High:=17.02
Last Trade Price:=16.87

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

(nue)
Low:=41.01
Open:=41.19
Last Trade Date:=7/7/2011
Change:=+0.69
Volume:=2556107
Last Trade Time:=4:02pm
High:=41.70
Last Trade Price:=41.51

(nutr)
Low:=15.24
Open:=15.32
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=11505
Last Trade Time:=4:00pm
High:=15.42
Last Trade Price:=15.30

(nuva)
Low:=33.5351
Open:=33.78
Last Trade Date:=7/7/2011
Change:=+0.79
Volume:=707779
Last Trade Time:=4:00pm
High:=34.64
Last Trade Price:=34.42

(nvax)
Low:=1.88
Open:=1.91
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=515949
Last Trade Time:=4:00pm
High:=1.97
Last Trade Price:=1.93

(nvda)
Low:=15.45
Open:=15.80
Last Trade Date:=7/7/2011
Change:=+0.055
Volume:=24578372
Last Trade Time:=4:00pm
High:=15.83
Last Trade Price:=15.725

(nwbi)
Low:=13.07
Open:=13.15
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=1427588
Last Trade Time:=4:00pm
High:=13.36
Last Trade Price:=13.18

(nwe)
Low:=33.70
Open:=33.94
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=152203
Last Trade Time:=4:04pm
High:=34.10
Last Trade Price:=33.84

(nwl)
Low:=15.95
Open:=16.00
Last Trade Date:=7/7/2011
Change:=+0.20
Volume:=2099525
Last Trade Time:=4:00pm
High:=16.13
Last Trade Price:=16.07

(nwsa)
Low:=17.39
Open:=17.54
Last Trade Date:=7/7/2011
Change:=-0.04
Volume:=38334256
Last Trade Time:=4:00pm
High:=17.80
Last Trade Price:=17.43

(nxst)
Low:=8.06
Open:=8.37
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=65722
Last Trade Time:=4:00pm
High:=8.66
Last Trade Price:=8.50

(nyny)
Low:=1.07
Open:=1.14
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=654407
Last Trade Time:=3:59pm
High:=1.14
Last Trade Price:=1.13

(nyt)
Low:=8.97
Open:=8.98
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=2665565
Last Trade Time:=4:02pm
High:=9.25
Last Trade Price:=9.21

(nyx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=34.36

(oabc)
Low:=14.41
Open:=14.82
Last Trade Date:=7/7/2011
Change:=+0.34
Volume:=15035
Last Trade Time:=4:00pm
High:=15.10
Last Trade Price:=15.07

(ob)
Low:=13.08
Open:=13.15
Last Trade Date:=7/7/2011
Change:=+0.40
Volume:=88687
Last Trade Time:=4:03pm
High:=13.50
Last Trade Price:=13.47

(oclr)
Low:=6.67
Open:=6.67
Last Trade Date:=7/7/2011
Change:=+0.71
Volume:=2524390
Last Trade Time:=4:00pm
High:=7.33
Last Trade Price:=7.26

(oeh)
Low:=11.27
Open:=11.38
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=601041
Last Trade Time:=4:02pm
High:=11.42
Last Trade Price:=11.30

(ofix)
Low:=42.63
Open:=42.66
Last Trade Date:=7/7/2011
Change:=+0.38
Volume:=117820
Last Trade Time:=4:00pm
High:=43.46
Last Trade Price:=43.46

(oksb)
Low:=9.88
Open:=9.95
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=348776
Last Trade Time:=4:00pm
High:=10.22
Last Trade Price:=10.10

(ompi)
Low:=9.99
Open:=10.07
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=53544
Last Trade Time:=4:00pm
High:=10.45
Last Trade Price:=10.37

(onb)
Low:=10.81
Open:=10.92
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=592616
Last Trade Time:=4:02pm
High:=11.17
Last Trade Price:=11.05

(onxx)
Low:=35.48
Open:=35.69
Last Trade Date:=7/7/2011
Change:=+1.39
Volume:=1159970
Last Trade Time:=4:00pm
High:=37.53
Last Trade Price:=36.80

(opxt)
Low:=2.262
Open:=2.29
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=835247
Last Trade Time:=4:00pm
High:=2.48
Last Trade Price:=2.39

(opy)
Low:=27.49
Open:=27.81
Last Trade Date:=7/7/2011
Change:=+0.71
Volume:=31199
Last Trade Time:=4:01pm
High:=28.26
Last Trade Price:=28.24

(orb)
Low:=16.93
Open:=17.17
Last Trade Date:=7/7/2011
Change:=+0.38
Volume:=307193
Last Trade Time:=4:05pm
High:=17.39
Last Trade Price:=17.38

(orcc)
Low:=3.17
Open:=3.19
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=122588
Last Trade Time:=4:00pm
High:=3.27
Last Trade Price:=3.24

(orcl)
Low:=33.40
Open:=33.45
Last Trade Date:=7/7/2011
Change:=+0.5401
Volume:=6064907
Last Trade Time:=10:22am
High:=33.825
Last Trade Price:=33.7501

(orly)
Low:=65.61
Open:=66.16
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=1465340
Last Trade Time:=4:00pm
High:=66.39
Last Trade Price:=65.77

(osir)
Low:=7.78
Open:=7.91
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=137905
Last Trade Time:=4:00pm
High:=8.00
Last Trade Price:=7.82

(osur)
Low:=9.38
Open:=9.47
Last Trade Date:=7/7/2011
Change:=+0.61
Volume:=771148
Last Trade Time:=4:00pm
High:=10.05
Last Trade Price:=9.99

(outd)
Low:=7.13
Open:=7.25
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=65037
Last Trade Time:=4:00pm
High:=7.39
Last Trade Price:=7.35

(oxm)
Low:=34.90
Open:=35.71
Last Trade Date:=7/7/2011
Change:=+0.95
Volume:=167198
Last Trade Time:=4:02pm
High:=37.00
Last Trade Price:=36.21

(oxps)
Low:=16.11
Open:=16.21
Last Trade Date:=7/7/2011
Change:=+0.33
Volume:=533270
Last Trade Time:=4:00pm
High:=16.37
Last Trade Price:=16.36

(oxy)
Low:=106.59
Open:=107.10
Last Trade Date:=7/7/2011
Change:=+1.81
Volume:=2647534
Last Trade Time:=4:01pm
High:=107.89
Last Trade Price:=107.60

(oyog)
Low:=102.34
Open:=106.00
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=71223
Last Trade Time:=4:00pm
High:=106.00
Last Trade Price:=105.00

(ozrk)
Low:=53.53
Open:=53.91
Last Trade Date:=7/7/2011
Change:=-0.04
Volume:=166636
Last Trade Time:=4:00pm
High:=55.42
Last Trade Price:=53.71

(pacr)
Low:=5.02
Open:=5.18
Last Trade Date:=7/7/2011
Change:=-0.07
Volume:=306999
Last Trade Time:=4:00pm
High:=5.18
Last Trade Price:=5.07

(pag)
Low:=22.58
Open:=22.58
Last Trade Date:=7/7/2011
Change:=+1.22
Volume:=822483
Last Trade Time:=4:00pm
High:=23.94
Last Trade Price:=23.63

(panl)
Low:=36.531
Open:=37.55
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=978317
Last Trade Time:=4:00pm
High:=38.30
Last Trade Price:=37.17

(pay)
Low:=45.64
Open:=45.77
Last Trade Date:=7/7/2011
Change:=+0.75
Volume:=1033152
Last Trade Time:=1:03pm
High:=46.58
Last Trade Price:=46.09

(payx)
Low:=31.53
Open:=31.56
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=2691228
Last Trade Time:=4:00pm
High:=31.68
Last Trade Price:=31.63

(pbct)
Low:=13.69
Open:=13.81
Last Trade Date:=7/7/2011
Change:=+0.06
Volume:=5177440
Last Trade Time:=4:00pm
High:=13.83
Last Trade Price:=13.77

(pbh)
Low:=13.02
Open:=13.20
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=341659
Last Trade Time:=4:01pm
High:=13.25
Last Trade Price:=13.10

(pbi)
Low:=23.32
Open:=23.32
Last Trade Date:=7/7/2011
Change:=+0.16
Volume:=2064883
Last Trade Time:=4:04pm
High:=23.47
Last Trade Price:=23.36

(pbny)
Low:=8.39
Open:=8.45
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=80274
Last Trade Time:=4:00pm
High:=8.55
Last Trade Price:=8.45

(pby)
Low:=11.2001
Open:=11.24
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=610720
Last Trade Time:=4:01pm
High:=11.51
Last Trade Price:=11.27

(pcar)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=51.65

(pccc)
Low:=8.40
Open:=8.56
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=29100
Last Trade Time:=4:00pm
High:=8.56
Last Trade Price:=8.46

(pch)
Low:=36.78
Open:=36.93
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=249820
Last Trade Time:=4:00pm
High:=37.30
Last Trade Price:=36.98

(pcln)
Low:=540.17
Open:=542.00
Last Trade Date:=7/7/2011
Change:=+11.21
Volume:=902930
Last Trade Time:=4:00pm
High:=549.60
Last Trade Price:=547.34

(pcs)
Low:=17.34
Open:=17.62
Last Trade Date:=7/7/2011
Change:=-0.09
Volume:=3704156
Last Trade Time:=4:00pm
High:=17.74
Last Trade Price:=17.35

(pdm)
Low:=21.07
Open:=21.10
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=752425
Last Trade Time:=4:03pm
High:=21.32
Last Trade Price:=21.21

(peb)
Low:=20.45
Open:=20.72
Last Trade Date:=7/7/2011
Change:=-0.11
Volume:=294428
Last Trade Time:=4:00pm
High:=20.72
Last Trade Price:=20.50

(peet)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=61.06

(pei)
Low:=16.22
Open:=16.34
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=381748
Last Trade Time:=4:04pm
High:=16.55
Last Trade Price:=16.47

(petm)
Low:=45.64
Open:=46.33
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=1214170
Last Trade Time:=4:00pm
High:=46.36
Last Trade Price:=46.16

(pfcb)
Low:=41.61
Open:=41.70
Last Trade Date:=7/7/2011
Change:=+0.46
Volume:=410757
Last Trade Time:=4:00pm
High:=42.36
Last Trade Price:=41.96

(pfe)
Low:=20.17
Open:=20.64
Last Trade Date:=7/7/2011
Change:=-0.55
Volume:=91775696
Last Trade Time:=4:00pm
High:=20.74
Last Trade Price:=20.23

(pg)
Low:=64.72
Open:=64.98
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=8876769
Last Trade Time:=4:00pm
High:=65.14
Last Trade Price:=64.95

(pgi)
Low:=7.89
Open:=8.08
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=134009
Last Trade Time:=4:06pm
High:=8.32
Last Trade Price:=8.24

(pgn)
Low:=48.01
Open:=48.29
Last Trade Date:=7/7/2011
Change:=-0.14
Volume:=1672376
Last Trade Time:=4:04pm
High:=48.40
Last Trade Price:=48.14

(pgnx)
Low:=7.40
Open:=7.53
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=63625
Last Trade Time:=4:00pm
High:=7.71
Last Trade Price:=7.67

(pgti)
Low:=1.69
Open:=1.73
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=36588
Last Trade Time:=4:00pm
High:=1.84
Last Trade Price:=1.84

(phh)
Low:=19.82
Open:=19.88
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=823102
Last Trade Time:=4:04pm
High:=20.15
Last Trade Price:=20.02

(phiik)
Low:=21.88
Open:=21.97
Last Trade Date:=7/7/2011
Change:=+0.74
Volume:=23675
Last Trade Time:=4:00pm
High:=22.60
Last Trade Price:=22.50

(phm)
Low:=7.64
Open:=7.72
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=6125227
Last Trade Time:=4:00pm
High:=7.86
Last Trade Price:=7.84

(pike)
Low:=9.54
Open:=9.71
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=50626
Last Trade Time:=4:03pm
High:=9.91
Last Trade Price:=9.60

(pke)
Low:=28.93
Open:=29.03
Last Trade Date:=7/7/2011
Change:=+0.82
Volume:=50813
Last Trade Time:=4:02pm
High:=29.56
Last Trade Price:=29.56

(pki)
Low:=27.43
Open:=27.73
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=592153
Last Trade Time:=4:04pm
High:=27.78
Last Trade Price:=27.55

(pl)
Low:=23.42
Open:=23.57
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=312547
Last Trade Time:=4:01pm
High:=23.75
Last Trade Price:=23.54

(plce)
Low:=46.53
Open:=46.85
Last Trade Date:=7/7/2011
Change:=+1.00
Volume:=899511
Last Trade Time:=4:00pm
High:=48.30
Last Trade Price:=46.95

(plcm)
Low:=32.49
Open:=34.09
Last Trade Date:=7/7/2011
Change:=-0.69
Volume:=3255408
Last Trade Time:=4:00pm
High:=34.30
Last Trade Price:=32.84

(plfe)
Low:=10.87
Open:=11.00
Last Trade Date:=7/7/2011
Change:=+0.18
Volume:=60799
Last Trade Time:=4:00pm
High:=11.12
Last Trade Price:=11.05

(plpc)
Low:=72.25
Open:=73.82
Last Trade Date:=7/7/2011
Change:=+1.84
Volume:=7636
Last Trade Time:=4:00pm
High:=74.92
Last Trade Price:=74.92

(pm)
Low:=68.65
Open:=68.65
Last Trade Date:=7/7/2011
Change:=+0.90
Volume:=6006174
Last Trade Time:=4:00pm
High:=69.38
Last Trade Price:=69.14

(pnm)
Low:=16.95
Open:=17.09
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=886594
Last Trade Time:=4:03pm
High:=17.14
Last Trade Price:=17.06

(pnra)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=130.21

(pnw)
Low:=44.71
Open:=45.14
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=403174
Last Trade Time:=4:04pm
High:=45.14
Last Trade Price:=44.96

(pnx)
Low:=2.45
Open:=2.50
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=304169
Last Trade Time:=4:03pm
High:=2.56
Last Trade Price:=2.53

(podd)
Low:=22.63
Open:=22.83
Last Trade Date:=7/7/2011
Change:=+0.49
Volume:=66116
Last Trade Time:=11:09am
High:=23.13
Last Trade Price:=23.06

(powi)
Low:=38.56
Open:=38.79
Last Trade Date:=7/7/2011
Change:=+1.19
Volume:=148875
Last Trade Time:=4:00pm
High:=39.75
Last Trade Price:=39.68

(ppc)
Low:=4.96
Open:=5.03
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=1078500
Last Trade Time:=4:03pm
High:=5.10
Last Trade Price:=5.04

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

(ppg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=323
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=92.51

(pq)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=7.15

(praa)
Low:=88.02
Open:=88.02
Last Trade Date:=7/7/2011
Change:=+1.37
Volume:=51005
Last Trade Time:=4:00pm
High:=89.67
Last Trade Price:=88.77

(prgo)
Low:=90.58
Open:=91.61
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=295502
Last Trade Time:=4:00pm
High:=91.95
Last Trade Price:=91.02

(prim)
Low:=14.20
Open:=14.35
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=191111
Last Trade Time:=4:00pm
High:=14.75
Last Trade Price:=14.19

(prm)
Low:=7.09
Open:=7.10
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=59991
Last Trade Time:=4:04pm
High:=7.10
Last Trade Price:=7.10

(prs)
Low:=5.58
Open:=5.58
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=72284
Last Trade Time:=4:02pm
High:=5.88
Last Trade Price:=5.79

(prsp)
Low:=45.41
Open:=45.50
Last Trade Date:=7/7/2011
Change:=+0.48
Volume:=184954
Last Trade Time:=4:00pm
High:=45.86
Last Trade Price:=45.70

(prx)
Low:=33.96
Open:=34.50
Last Trade Date:=7/7/2011
Change:=-0.19
Volume:=228489
Last Trade Time:=4:04pm
High:=34.55
Last Trade Price:=34.23

(pss)
Low:=14.891
Open:=14.92
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=1768839
Last Trade Time:=4:01pm
High:=15.30
Last Trade Price:=15.02

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

(pva)
Low:=13.76
Open:=13.80
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=853747
Last Trade Time:=4:02pm
High:=14.12
Last Trade Price:=13.89

(pvtb)
Low:=13.96
Open:=14.08
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=456190
Last Trade Time:=4:00pm
High:=14.45
Last Trade Price:=14.09

(pzn)
Low:=5.63
Open:=5.79
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=73493
Last Trade Time:=4:03pm
High:=6.09
Last Trade Price:=6.00

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

(pzza)
Low:=32.04
Open:=32.18
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=186261
Last Trade Time:=4:00pm
High:=32.42
Last Trade Price:=32.16

(qcom)
Low:=58.86
Open:=58.91
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=381632
Last Trade Time:=9:31am
High:=59.00
Last Trade Price:=58.98

(qcor)
Low:=26.34
Open:=27.28
Last Trade Date:=7/7/2011
Change:=-0.11
Volume:=1439351
Last Trade Time:=4:00pm
High:=27.57
Last Trade Price:=27.01

(qdel)
Low:=15.76
Open:=15.76
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=189853
Last Trade Time:=4:00pm
High:=16.21
Last Trade Price:=16.00

(qgen)
Low:=19.02
Open:=19.24
Last Trade Date:=7/7/2011
Change:=-0.12
Volume:=1857960
Last Trade Time:=4:00pm
High:=19.30
Last Trade Price:=19.24

(qlty)
Low:=12.96
Open:=13.05
Last Trade Date:=7/7/2011
Change:=-0.02
Volume:=114350
Last Trade Time:=4:00pm
High:=13.09
Last Trade Price:=13.03

(r)
Low:=58.19
Open:=58.46
Last Trade Date:=7/7/2011
Change:=+1.40
Volume:=551475
Last Trade Time:=4:04pm
High:=59.53
Last Trade Price:=59.35

(rad)
Low:=1.28
Open:=1.32
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=26756192
Last Trade Time:=4:01pm
High:=1.36
Last Trade Price:=1.33

(rah)
Low:=86.81
Open:=87.25
Last Trade Date:=7/7/2011
Change:=+0.84
Volume:=994320
Last Trade Time:=4:01pm
High:=89.43
Last Trade Price:=87.76

(ras)
Low:=6.76
Open:=6.81
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=1285825
Last Trade Time:=4:01pm
High:=6.955
Last Trade Price:=6.87

(rden)
Low:=30.57
Open:=30.63
Last Trade Date:=7/7/2011
Change:=+0.62
Volume:=192794
Last Trade Time:=4:00pm
High:=31.37
Last Trade Price:=30.93

(recn)
Low:=12.59
Open:=N/A
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=206114
Last Trade Time:=4:00pm
High:=12.76
Last Trade Price:=12.69

(reg)
Low:=46.24
Open:=46.44
Last Trade Date:=7/7/2011
Change:=+0.66
Volume:=920515
Last Trade Time:=4:03pm
High:=46.88
Last Trade Price:=46.75

(ren)
Low:=16.96
Open:=16.96
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=237160
Last Trade Time:=4:02pm
High:=17.235
Last Trade Price:=17.13

(rev)
Low:=17.70
Open:=17.73
Last Trade Date:=7/7/2011
Change:=+0.54
Volume:=151066
Last Trade Time:=4:00pm
High:=18.08
Last Trade Price:=18.04

(revu)
Low:=0.2165
Open:=0.231
Last Trade Date:=7/7/2011
Change:=-0.0048
Volume:=223545
Last Trade Time:=3:59pm
High:=0.234
Last Trade Price:=0.2272

(rfmd)
Low:=6.31
Open:=6.33
Last Trade Date:=7/7/2011
Change:=+0.34
Volume:=5991214
Last Trade Time:=4:00pm
High:=6.62
Last Trade Price:=6.61

(rgr)
Low:=22.77
Open:=23.11
Last Trade Date:=7/7/2011
Change:=+0.65
Volume:=102336
Last Trade Time:=4:01pm
High:=23.68
Last Trade Price:=23.61

(rhi)
Low:=27.33
Open:=27.55
Last Trade Date:=7/7/2011
Change:=+0.57
Volume:=1992176
Last Trade Time:=4:06pm
High:=27.895
Last Trade Price:=27.80

(rigl)
Low:=9.33
Open:=9.47
Last Trade Date:=7/7/2011
Change:=+0.49
Volume:=600396
Last Trade Time:=4:00pm
High:=9.93
Last Trade Price:=9.87

(rimm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=15695
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=27.72

(rjet)
Low:=5.23
Open:=5.26
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=298419
Last Trade Time:=4:00pm
High:=5.44
Last Trade Price:=5.36

(rkt)
Low:=66.0444
Open:=66.60
Last Trade Date:=7/7/2011
Change:=+0.57
Volume:=759467
Last Trade Time:=4:00pm
High:=67.20
Last Trade Price:=66.40

(rli)
Low:=63.45
Open:=63.85
Last Trade Date:=7/7/2011
Change:=+0.79
Volume:=143032
Last Trade Time:=4:01pm
High:=64.60
Last Trade Price:=64.22

(rloc)
Low:=20.92
Open:=21.38
Last Trade Date:=7/7/2011
Change:=+0.61
Volume:=85564
Last Trade Time:=4:00pm
High:=21.73
Last Trade Price:=21.64

(rnow)
Low:=31.79
Open:=32.15
Last Trade Date:=7/7/2011
Change:=+0.20
Volume:=296243
Last Trade Time:=4:00pm
High:=32.25
Last Trade Price:=31.87

(rnr)
Low:=69.76
Open:=69.89
Last Trade Date:=7/7/2011
Change:=+0.99
Volume:=633989
Last Trade Time:=4:02pm
High:=70.82
Last Trade Price:=70.46

(rnst)
Low:=14.98
Open:=15.07
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=97226
Last Trade Time:=4:00pm
High:=15.38
Last Trade Price:=15.32

(roc)
Low:=58.51
Open:=59.08
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=934395
Last Trade Time:=4:02pm
High:=59.65
Last Trade Price:=58.63

(rocm)
Low:=9.11
Open:=9.16
Last Trade Date:=7/7/2011
Change:=-0.04
Volume:=15136
Last Trade Time:=3:59pm
High:=9.393
Last Trade Price:=9.16

(rodm)
Low:=1.39
Open:=1.41
Last Trade Date:=7/7/2011
Change:=-0.02
Volume:=73098
Last Trade Time:=3:59pm
High:=1.555
Last Trade Price:=1.40

(roiak)
Low:=1.72
Open:=1.73
Last Trade Date:=7/7/2011
Change:=+0.06
Volume:=139250
Last Trade Time:=4:00pm
High:=1.83
Last Trade Price:=1.77

(rok)
Low:=88.77
Open:=89.29
Last Trade Date:=7/7/2011
Change:=+1.17
Volume:=1039572
Last Trade Time:=4:03pm
High:=89.79
Last Trade Price:=89.33

(rol)
Low:=21.16
Open:=21.29
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=235693
Last Trade Time:=4:03pm
High:=21.60
Last Trade Price:=21.39

(roll)
Low:=38.80
Open:=39.08
Last Trade Date:=7/7/2011
Change:=+0.56
Volume:=75772
Last Trade Time:=4:00pm
High:=39.46
Last Trade Price:=39.16

(rop)
Low:=84.44
Open:=84.90
Last Trade Date:=7/7/2011
Change:=+0.70
Volume:=445419
Last Trade Time:=4:06pm
High:=85.14
Last Trade Price:=84.80

(rose)
Low:=54.38
Open:=55.85
Last Trade Date:=7/7/2011
Change:=+0.76
Volume:=1064395
Last Trade Time:=4:00pm
High:=56.00
Last Trade Price:=54.62

(rost)
Low:=80.16
Open:=81.20
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=2188082
Last Trade Time:=3:43pm
High:=81.50
Last Trade Price:=81.48

(rt)
Low:=10.9308
Open:=11.18
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=1131348
Last Trade Time:=4:03pm
High:=11.33
Last Trade Price:=10.99

(rtec)
Low:=10.67
Open:=10.67
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=149385
Last Trade Time:=4:00pm
High:=10.98
Last Trade Price:=10.88

(rtix)
Low:=2.88
Open:=2.92
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=1601671
Last Trade Time:=4:00pm
High:=3.02
Last Trade Price:=2.99

(rue)
Low:=34.43
Open:=34.60
Last Trade Date:=7/7/2011
Change:=+2.60
Volume:=701503
Last Trade Time:=4:00pm
High:=37.16
Last Trade Price:=36.88

(rwt)
Low:=15.02
Open:=15.07
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=318783
Last Trade Time:=4:00pm
High:=15.31
Last Trade Price:=15.30

(safm)
Low:=47.07
Open:=47.21
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=183694
Last Trade Time:=4:00pm
High:=48.02
Last Trade Price:=47.30

(saft)
Low:=42.40
Open:=42.93
Last Trade Date:=7/7/2011
Change:=+0.27
Volume:=58746
Last Trade Time:=4:00pm
High:=43.00
Last Trade Price:=42.94

(sam)
Low:=90.29
Open:=90.83
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=49224
Last Trade Time:=4:03pm
High:=91.25
Last Trade Price:=90.50

(sanm)
Low:=9.89
Open:=N/A
Last Trade Date:=7/7/2011
Change:=+0.25
Volume:=737707
Last Trade Time:=4:00pm
High:=10.22
Last Trade Price:=10.12

(sbib)
Low:=8.06
Open:=8.09
Last Trade Date:=7/7/2011
Change:=+0.20
Volume:=504406
Last Trade Time:=4:00pm
High:=8.23
Last Trade Price:=8.20

(sbp)
Low:=N/A
Open:=N/A
Last Trade Date:=3/688/15479
Change:=N/A
Volume:=N/A
Last Trade Time:=1:47pm
High:=N/A
Last Trade Price:=0.00

(sbsi)
Low:=20.06
Open:=20.43
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=28154
Last Trade Time:=4:00pm
High:=20.781
Last Trade Price:=20.44

(sbux)
Low:=39.43
Open:=39.94
Last Trade Date:=7/7/2011
Change:=-0.10
Volume:=10796058
Last Trade Time:=4:00pm
High:=40.50
Last Trade Price:=40.32

(scl)
Low:=73.788
Open:=74.00
Last Trade Date:=7/7/2011
Change:=+2.47
Volume:=33245
Last Trade Time:=4:04pm
High:=76.45
Last Trade Price:=76.22

(scmp)
Low:=4.00
Open:=N/A
Last Trade Date:=7/7/2011
Change:=-0.02
Volume:=28937
Last Trade Time:=4:00pm
High:=4.11
Last Trade Price:=4.09

(scs)
Low:=11.64
Open:=11.78
Last Trade Date:=7/7/2011
Change:=+0.16
Volume:=768835
Last Trade Time:=4:05pm
High:=11.94
Last Trade Price:=11.78

(scvl)
Low:=31.10
Open:=N/A
Last Trade Date:=7/7/2011
Change:=+1.45
Volume:=97246
Last Trade Time:=4:00pm
High:=32.49
Last Trade Price:=32.48

(seb)
Low:=2411.5801
Open:=2422.00
Last Trade Date:=7/7/2011
Change:=+60.00
Volume:=560
Last Trade Time:=4:00pm
High:=2470.00
Last Trade Price:=2469.00

(see)
Low:=23.78
Open:=23.91
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=1335179
Last Trade Time:=4:02pm
High:=23.99
Last Trade Price:=23.85

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

(sf)
Low:=35.7614
Open:=36.10
Last Trade Date:=7/7/2011
Change:=+1.09
Volume:=586686
Last Trade Time:=4:04pm
High:=36.81
Last Trade Price:=36.78

(sfsf)
Low:=30.20
Open:=30.34
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=1659328
Last Trade Time:=4:00pm
High:=31.00
Last Trade Price:=30.32

(shld)
Low:=71.46
Open:=71.57
Last Trade Date:=7/7/2011
Change:=+3.23
Volume:=398087
Last Trade Time:=4:00pm
High:=74.79
Last Trade Price:=74.22

(shoo)
Low:=40.11
Open:=40.12
Last Trade Date:=7/7/2011
Change:=+0.89
Volume:=692402
Last Trade Time:=4:00pm
High:=40.83
Last Trade Price:=40.63

(shw)
Low:=85.84
Open:=85.98
Last Trade Date:=7/7/2011
Change:=+0.63
Volume:=1079307
Last Trade Time:=4:01pm
High:=86.50
Last Trade Price:=85.96

(sial)
Low:=75.21
Open:=75.53
Last Trade Date:=7/7/2011
Change:=+0.97
Volume:=804749
Last Trade Time:=4:00pm
High:=76.16
Last Trade Price:=75.81

(simg)
Low:=6.87
Open:=6.87
Last Trade Date:=7/7/2011
Change:=+0.35
Volume:=862364
Last Trade Time:=4:00pm
High:=7.27
Last Trade Price:=7.22

(siro)
Low:=55.25
Open:=55.69
Last Trade Date:=7/7/2011
Change:=+0.41
Volume:=321549
Last Trade Time:=4:00pm
High:=55.87
Last Trade Price:=55.65

(sivb)
Low:=60.88
Open:=61.30
Last Trade Date:=7/7/2011
Change:=+0.36
Volume:=452043
Last Trade Time:=4:00pm
High:=61.63
Last Trade Price:=61.17

(sji)
Low:=55.03
Open:=55.56
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=68919
Last Trade Time:=4:03pm
High:=55.73
Last Trade Price:=55.33

(sjm)
Low:=76.09
Open:=76.93
Last Trade Date:=7/7/2011
Change:=+0.78
Volume:=628099
Last Trade Time:=4:04pm
High:=77.10
Last Trade Price:=77.08

(sjw)
Low:=24.54
Open:=24.87
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=19178
Last Trade Time:=4:04pm
High:=24.91
Last Trade Price:=24.79

(slh)
Low:=61.69
Open:=61.95
Last Trade Date:=7/7/2011
Change:=+0.75
Volume:=388430
Last Trade Time:=4:04pm
High:=62.35
Last Trade Price:=62.26

(slrc)
Low:=25.01
Open:=25.15
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=222794
Last Trade Time:=4:00pm
High:=25.16
Last Trade Price:=25.10

(smg)
Low:=50.85
Open:=50.85
Last Trade Date:=7/7/2011
Change:=+1.21
Volume:=924138
Last Trade Time:=4:03pm
High:=51.93
Last Trade Price:=51.77

(smod)
Low:=9.15
Open:=9.16
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=606796
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.17

(smrt)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=9.77

(smsi)
Low:=4.04
Open:=4.09
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=330830
Last Trade Time:=4:00pm
High:=4.20
Last Trade Price:=4.16

(sndk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=6166
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=43.01

(snh)
Low:=23.48
Open:=23.92
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=1356949
Last Trade Time:=4:01pm
High:=23.92
Last Trade Price:=23.53

(solr)
Low:=16.92
Open:=17.02
Last Trade Date:=7/7/2011
Change:=+0.36
Volume:=5476151
Last Trade Time:=4:00pm
High:=17.50
Last Trade Price:=17.11

(sonc)
Low:=10.87
Open:=10.97
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=713166
Last Trade Time:=4:00pm
High:=11.20
Last Trade Price:=10.96

(sone)
Low:=7.37
Open:=7.45
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=348304
Last Trade Time:=4:00pm
High:=7.50
Last Trade Price:=7.40

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

(spls)
Low:=15.79
Open:=15.83
Last Trade Date:=7/7/2011
Change:=+0.165
Volume:=12728969
Last Trade Time:=4:00pm
High:=16.03
Last Trade Price:=15.90

(spmd)
Low:=3.67
Open:=3.86
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=147009
Last Trade Time:=4:00pm
High:=4.00
Last Trade Price:=3.95

(spn)
Low:=39.19
Open:=39.24
Last Trade Date:=7/7/2011
Change:=+0.87
Volume:=489094
Last Trade Time:=4:03pm
High:=39.79
Last Trade Price:=39.63

(sptn)
Low:=20.85
Open:=21.13
Last Trade Date:=7/7/2011
Change:=+0.16
Volume:=195985
Last Trade Time:=4:00pm
High:=21.37
Last Trade Price:=20.92

(spw)
Low:=85.32
Open:=85.47
Last Trade Date:=7/7/2011
Change:=+0.85
Volume:=360648
Last Trade Time:=4:01pm
High:=86.12
Last Trade Price:=85.58

(srcl)
Low:=92.45
Open:=93.16
Last Trade Date:=7/7/2011
Change:=+0.50
Volume:=347441
Last Trade Time:=4:00pm
High:=93.95
Last Trade Price:=93.00

(srdx)
Low:=11.20
Open:=11.42
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=60452
Last Trade Time:=4:00pm
High:=11.70
Last Trade Price:=11.66

(sri)
Low:=15.05
Open:=15.15
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=145141
Last Trade Time:=4:01pm
High:=15.33
Last Trade Price:=15.30

(srsl)
Low:=9.47
Open:=9.67
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=47039
Last Trade Time:=4:00pm
High:=9.93
Last Trade Price:=9.70

(srx)
Low:=31.06
Open:=31.11
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=588854
Last Trade Time:=4:03pm
High:=31.14
Last Trade Price:=31.14

(srz)
Low:=9.85
Open:=9.96
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=849974
Last Trade Time:=4:03pm
High:=10.17
Last Trade Price:=9.92

(ssp)
Low:=9.62
Open:=9.75
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=142937
Last Trade Time:=4:03pm
High:=9.79
Last Trade Price:=9.75

(stba)
Low:=18.88
Open:=18.93
Last Trade Date:=7/7/2011
Change:=+0.50
Volume:=57147
Last Trade Time:=4:00pm
High:=19.44
Last Trade Price:=19.28

(stfc)
Low:=17.05
Open:=17.28
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=23378
Last Trade Time:=4:00pm
High:=17.49
Last Trade Price:=17.41

(sti)
Low:=25.98
Open:=26.06
Last Trade Date:=7/7/2011
Change:=+0.51
Volume:=5575219
Last Trade Time:=4:00pm
High:=26.43
Last Trade Price:=26.26

(stnr)
Low:=47.95
Open:=49.81
Last Trade Date:=7/7/2011
Change:=+1.63
Volume:=88488
Last Trade Time:=4:00pm
High:=49.81
Last Trade Price:=49.50

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

(stwd)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=20.70

(stx)
Low:=16.61
Open:=16.81
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=14188788
Last Trade Time:=4:00pm
High:=17.00
Last Trade Price:=16.64

(sui)
Low:=38.86
Open:=38.90
Last Trade Date:=7/7/2011
Change:=+0.39
Volume:=130723
Last Trade Time:=4:04pm
High:=39.35
Last Trade Price:=39.15

(sumr)
Low:=8.371
Open:=8.45
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=62265
Last Trade Time:=4:00pm
High:=8.74
Last Trade Price:=8.65

(supx)
Low:=22.37
Open:=22.38
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=36237
Last Trade Time:=4:00pm
High:=22.87
Last Trade Price:=22.52

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

(svvs)
Low:=39.60
Open:=39.72
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=2469652
Last Trade Time:=4:00pm
High:=39.84
Last Trade Price:=39.77

(swk)
Low:=74.90
Open:=74.90
Last Trade Date:=7/7/2011
Change:=+1.27
Volume:=1759369
Last Trade Time:=4:01pm
High:=75.67
Last Trade Price:=75.33

(swm)
Low:=57.90
Open:=57.90
Last Trade Date:=7/7/2011
Change:=+0.97
Volume:=202450
Last Trade Time:=4:02pm
High:=58.74
Last Trade Price:=58.49

(sxt)
Low:=38.25
Open:=38.54
Last Trade Date:=7/7/2011
Change:=+0.49
Volume:=140908
Last Trade Time:=4:03pm
High:=38.80
Last Trade Price:=38.74

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

(syke)
Low:=21.90
Open:=21.90
Last Trade Date:=7/7/2011
Change:=+0.45
Volume:=201946
Last Trade Time:=4:00pm
High:=22.69
Last Trade Price:=22.20

(symc)
Low:=19.73
Open:=19.89
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=9116681
Last Trade Time:=4:00pm
High:=19.99
Last Trade Price:=19.86

(symm)
Low:=6.15
Open:=6.24
Last Trade Date:=7/7/2011
Change:=-0.06
Volume:=158861
Last Trade Time:=4:00pm
High:=6.39
Last Trade Price:=6.20

(synm)
Low:=1.38
Open:=1.405
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=773376
Last Trade Time:=4:00pm
High:=1.41
Last Trade Price:=1.39

(syno)
Low:=18.35
Open:=18.50
Last Trade Date:=7/7/2011
Change:=+0.57
Volume:=31005
Last Trade Time:=4:00pm
High:=19.09
Last Trade Price:=18.80

(synt)
Low:=60.72
Open:=61.08
Last Trade Date:=7/7/2011
Change:=-0.08
Volume:=118922
Last Trade Time:=4:00pm
High:=62.03
Last Trade Price:=61.00

(syx)
Low:=14.92
Open:=15.02
Last Trade Date:=7/7/2011
Change:=+0.57
Volume:=58658
Last Trade Time:=4:02pm
High:=15.56
Last Trade Price:=15.53

(t)
Low:=31.07
Open:=31.25
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=20034270
Last Trade Time:=4:00pm
High:=31.31
Last Trade Price:=31.23

(tal)
Low:=35.10
Open:=35.24
Last Trade Date:=7/7/2011
Change:=+0.61
Volume:=355683
Last Trade Time:=4:02pm
High:=35.86
Last Trade Price:=35.58

(tap)
Low:=44.94
Open:=45.21
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=1346947
Last Trade Time:=4:03pm
High:=45.34
Last Trade Price:=45.05

(tasr)
Low:=4.455
Open:=4.51
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=184792
Last Trade Time:=4:00pm
High:=4.54
Last Trade Price:=4.52

(tast)
Low:=10.82
Open:=10.82
Last Trade Date:=7/7/2011
Change:=+0.10
Volume:=63678
Last Trade Time:=4:00pm
High:=10.97
Last Trade Price:=10.89

(tat)
Low:=1.62
Open:=1.65
Last Trade Date:=7/7/2011
Change:=-0.05
Volume:=1500455
Last Trade Time:=4:01pm
High:=1.71
Last Trade Price:=1.63

(tayc)
Low:=8.58
Open:=8.58
Last Trade Date:=7/7/2011
Change:=+0.52
Volume:=18490
Last Trade Time:=4:00pm
High:=9.16
Last Trade Price:=9.05

(tbnk)
Low:=20.16
Open:=20.17
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=30230
Last Trade Time:=4:00pm
High:=20.81
Last Trade Price:=20.59

(tc)
Low:=10.14
Open:=10.16
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=2399514
Last Trade Time:=4:01pm
High:=10.43
Last Trade Price:=10.35

(tcb)
Low:=14.13
Open:=14.18
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=984456
Last Trade Time:=4:02pm
High:=14.37
Last Trade Price:=14.20

(tco)
Low:=61.89
Open:=62.00
Last Trade Date:=7/7/2011
Change:=+0.79
Volume:=421655
Last Trade Time:=4:03pm
High:=62.54
Last Trade Price:=62.37

(tcrd)
Low:=13.00
Open:=13.12
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=21668
Last Trade Time:=4:00pm
High:=13.25
Last Trade Price:=13.21

(tdy)
Low:=50.81
Open:=51.34
Last Trade Date:=7/7/2011
Change:=+0.60
Volume:=95756
Last Trade Time:=4:02pm
High:=51.68
Last Trade Price:=51.41

(te)
Low:=19.08
Open:=19.21
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=953978
Last Trade Time:=4:01pm
High:=19.26
Last Trade Price:=19.22

(tecua)
Low:=10.10
Open:=10.33
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=24502
Last Trade Time:=4:00pm
High:=10.38
Last Trade Price:=10.30

(ten)
Low:=45.88
Open:=45.91
Last Trade Date:=7/7/2011
Change:=+0.72
Volume:=812524
Last Trade Time:=4:03pm
High:=46.49
Last Trade Price:=46.16

(ter)
Low:=14.94
Open:=14.99
Last Trade Date:=7/7/2011
Change:=+0.38
Volume:=2774846
Last Trade Time:=4:02pm
High:=15.30
Last Trade Price:=15.19

(teva)
Low:=49.08
Open:=49.18
Last Trade Date:=7/7/2011
Change:=+0.2671
Volume:=1462912
Last Trade Time:=11:43am
High:=49.44
Last Trade Price:=49.2571

(tfx)
Low:=62.63
Open:=63.18
Last Trade Date:=7/7/2011
Change:=-0.12
Volume:=174693
Last Trade Time:=4:00pm
High:=63.31
Last Trade Price:=62.69

(tg)
Low:=19.11
Open:=19.23
Last Trade Date:=7/7/2011
Change:=+0.36
Volume:=49389
Last Trade Time:=4:03pm
High:=19.55
Last Trade Price:=19.35

(tgh)
Low:=31.03
Open:=31.27
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=84176
Last Trade Time:=4:04pm
High:=31.60
Last Trade Price:=31.21

(tgi)
Low:=101.73
Open:=102.40
Last Trade Date:=7/7/2011
Change:=+2.27
Volume:=336445
Last Trade Time:=4:03pm
High:=103.80
Last Trade Price:=103.56

(thff)
Low:=33.59
Open:=33.88
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=34229
Last Trade Time:=4:00pm
High:=33.95
Last Trade Price:=33.91

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

(tho)
Low:=28.95
Open:=29.19
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=414104
Last Trade Time:=4:01pm
High:=29.41
Last Trade Price:=29.28

(thrx)
Low:=23.51
Open:=23.63
Last Trade Date:=7/7/2011
Change:=+0.94
Volume:=279669
Last Trade Time:=4:00pm
High:=24.50
Last Trade Price:=24.40

(tie)
Low:=18.43
Open:=18.46
Last Trade Date:=7/7/2011
Change:=+0.35
Volume:=1376228
Last Trade Time:=4:02pm
High:=18.70
Last Trade Price:=18.58

(tif)
Low:=81.79
Open:=82.08
Last Trade Date:=7/7/2011
Change:=+1.62
Volume:=3127619
Last Trade Time:=4:01pm
High:=84.49
Last Trade Price:=83.05

(tiny)
Low:=5.37
Open:=5.39
Last Trade Date:=7/7/2011
Change:=+0.19
Volume:=210245
Last Trade Time:=4:00pm
High:=5.56
Last Trade Price:=5.53

(tisi)
Low:=24.66
Open:=24.70
Last Trade Date:=7/7/2011
Change:=+0.67
Volume:=32513
Last Trade Time:=4:00pm
High:=25.64
Last Trade Price:=25.41

(tjx)
Low:=54.72
Open:=55.06
Last Trade Date:=7/7/2011
Change:=+1.20
Volume:=4187212
Last Trade Time:=4:00pm
High:=55.80
Last Trade Price:=54.99

(tklc)
Low:=9.07
Open:=9.10
Last Trade Date:=7/7/2011
Change:=+0.22
Volume:=1556212
Last Trade Time:=4:00pm
High:=9.32
Last Trade Price:=9.21

(tkr)
Low:=52.26
Open:=52.76
Last Trade Date:=7/7/2011
Change:=+0.39
Volume:=711786
Last Trade Time:=4:02pm
High:=52.8594
Last Trade Price:=52.49

(tmp)
Low:=39.40
Open:=39.50
Last Trade Date:=7/7/2011
Change:=+0.30
Volume:=12813
Last Trade Time:=4:02pm
High:=39.89
Last Trade Price:=39.70

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

(tnc)
Low:=40.88
Open:=41.39
Last Trade Date:=7/7/2011
Change:=+0.66
Volume:=51567
Last Trade Time:=4:01pm
High:=41.92
Last Trade Price:=41.72

(tnk)
Low:=9.195
Open:=9.29
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=311654
Last Trade Time:=4:01pm
High:=9.30
Last Trade Price:=9.22

(tpgi)
Low:=3.34
Open:=3.35
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=44087
Last Trade Time:=4:00pm
High:=3.37
Last Trade Price:=3.34

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

(trak)
Low:=24.09
Open:=24.09
Last Trade Date:=7/7/2011
Change:=+0.68
Volume:=153376
Last Trade Time:=4:00pm
High:=24.65
Last Trade Price:=24.59

(trex)
Low:=25.25
Open:=25.45
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=87911
Last Trade Time:=4:03pm
High:=25.97
Last Trade Price:=25.32

(trmk)
Low:=23.78
Open:=23.78
Last Trade Date:=7/7/2011
Change:=+0.27
Volume:=281749
Last Trade Time:=4:00pm
High:=24.05
Last Trade Price:=24.00

(trow)
Low:=61.52
Open:=61.61
Last Trade Date:=7/7/2011
Change:=+0.87
Volume:=1438198
Last Trade Time:=4:00pm
High:=62.25
Last Trade Price:=61.87

(trv)
Low:=58.5677
Open:=59.01
Last Trade Date:=7/7/2011
Change:=+0.29
Volume:=2817804
Last Trade Time:=4:01pm
High:=59.36
Last Trade Price:=58.90

(tsn)
Low:=19.03
Open:=19.36
Last Trade Date:=7/7/2011
Change:=-0.21
Volume:=5620366
Last Trade Time:=4:03pm
High:=19.43
Last Trade Price:=19.03

(tsra)
Low:=15.75
Open:=16.04
Last Trade Date:=7/7/2011
Change:=-0.92
Volume:=1718629
Last Trade Time:=4:00pm
High:=16.69
Last Trade Price:=16.24

(ttec)
Low:=21.60
Open:=21.80
Last Trade Date:=7/7/2011
Change:=+0.49
Volume:=128563
Last Trade Time:=4:00pm
High:=22.29
Last Trade Price:=22.06

(ttek)
Low:=23.05
Open:=23.10
Last Trade Date:=7/7/2011
Change:=+0.27
Volume:=179115
Last Trade Time:=4:00pm
High:=23.37
Last Trade Price:=23.27

(tti)
Low:=12.67
Open:=12.82
Last Trade Date:=7/7/2011
Change:=+0.51
Volume:=480067
Last Trade Time:=4:01pm
High:=13.15
Last Trade Price:=13.11

(tues)
Low:=4.71
Open:=4.73
Last Trade Date:=7/7/2011
Change:=+0.18
Volume:=194443
Last Trade Time:=4:00pm
High:=4.91
Last Trade Price:=4.87

(tvl)
Low:=4.70
Open:=4.86
Last Trade Date:=7/7/2011
Change:=-0.03
Volume:=163201
Last Trade Time:=4:03pm
High:=4.87
Last Trade Price:=4.77

(tw)
Low:=65.78
Open:=66.84
Last Trade Date:=7/7/2011
Change:=-0.49
Volume:=371826
Last Trade Time:=4:02pm
High:=66.84
Last Trade Price:=65.89

(twin)
Low:=39.731
Open:=40.89
Last Trade Date:=7/7/2011
Change:=-0.05
Volume:=65291
Last Trade Time:=4:00pm
High:=40.89
Last Trade Price:=40.15

(two)
Low:=10.89
Open:=11.06
Last Trade Date:=7/7/2011
Change:=-0.11
Volume:=5981527
Last Trade Time:=4:02pm
High:=11.0605
Last Trade Price:=10.90

(twx)
Low:=36.87
Open:=36.90
Last Trade Date:=7/7/2011
Change:=+0.42
Volume:=5997931
Last Trade Time:=4:00pm
High:=37.26
Last Trade Price:=37.06

(txn)
Low:=32.93
Open:=33.07
Last Trade Date:=7/7/2011
Change:=+0.61
Volume:=10335695
Last Trade Time:=4:02pm
High:=33.60
Last Trade Price:=33.46

(txt)
Low:=22.87
Open:=22.94
Last Trade Date:=7/7/2011
Change:=+0.83
Volume:=4647694
Last Trade Time:=4:02pm
High:=23.61
Last Trade Price:=23.46

(tyl)
Low:=27.20
Open:=27.37
Last Trade Date:=7/7/2011
Change:=+0.23
Volume:=191411
Last Trade Time:=4:00pm
High:=27.56
Last Trade Price:=27.36

(ueic)
Low:=24.59
Open:=24.75
Last Trade Date:=7/7/2011
Change:=+0.56
Volume:=78153
Last Trade Time:=4:00pm
High:=25.34
Last Trade Price:=25.31

(ufcs)
Low:=17.166
Open:=17.17
Last Trade Date:=7/7/2011
Change:=+0.81
Volume:=54883
Last Trade Time:=4:00pm
High:=17.96
Last Trade Price:=17.86

(ufpi)
Low:=24.17
Open:=24.29
Last Trade Date:=7/7/2011
Change:=+0.53
Volume:=121121
Last Trade Time:=4:00pm
High:=24.98
Last Trade Price:=24.68

(ufs)
Low:=98.28
Open:=99.52
Last Trade Date:=7/7/2011
Change:=+0.40
Volume:=373057
Last Trade Time:=4:00pm
High:=99.69
Last Trade Price:=98.50

(ugi)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=32.39

(uhs)
Low:=54.34
Open:=54.58
Last Trade Date:=7/7/2011
Change:=+0.54
Volume:=1046972
Last Trade Time:=4:01pm
High:=55.42
Last Trade Price:=54.64

(uil)
Low:=32.87
Open:=33.11
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=298530
Last Trade Time:=4:04pm
High:=33.13
Last Trade Price:=33.01

(ulta)
Low:=66.52
Open:=67.50
Last Trade Date:=7/7/2011
Change:=-0.40
Volume:=699829
Last Trade Time:=4:00pm
High:=68.80
Last Trade Price:=66.69

(ulti)
Low:=55.7408
Open:=56.28
Last Trade Date:=7/7/2011
Change:=+1.25
Volume:=136734
Last Trade Time:=4:00pm
High:=57.71
Last Trade Price:=57.13

(umbf)
Low:=43.8915
Open:=44.11
Last Trade Date:=7/7/2011
Change:=+1.25
Volume:=265939
Last Trade Time:=4:00pm
High:=45.21
Last Trade Price:=45.15

(umh)
Low:=11.26
Open:=11.32
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=38783
Last Trade Time:=4:00pm
High:=11.40
Last Trade Price:=11.32

(umpq)
Low:=11.73
Open:=11.78
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=654031
Last Trade Time:=4:00pm
High:=12.03
Last Trade Price:=12.02

(unca)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=4:19pm
High:=N/A
Last Trade Price:=0.00

(unfi)
Low:=44.092
Open:=44.32
Last Trade Date:=7/7/2011
Change:=+0.43
Volume:=143997
Last Trade Time:=4:00pm
High:=45.00
Last Trade Price:=44.60

(unp)
Low:=105.67
Open:=107.72
Last Trade Date:=7/7/2011
Change:=-0.34
Volume:=2990591
Last Trade Time:=4:00pm
High:=107.89
Last Trade Price:=106.25

(untd)
Low:=6.3091
Open:=6.33
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=584362
Last Trade Time:=4:00pm
High:=6.43
Last Trade Price:=6.33

(upl)
Low:=46.11
Open:=46.86
Last Trade Date:=7/7/2011
Change:=+0.37
Volume:=1493355
Last Trade Time:=4:00pm
High:=47.29
Last Trade Price:=46.70

(ups)
Low:=74.60
Open:=74.92
Last Trade Date:=7/7/2011
Change:=+0.87
Volume:=4702154
Last Trade Time:=4:00pm
High:=75.80
Last Trade Price:=75.37

(urbn)
Low:=31.95
Open:=32.10
Last Trade Date:=7/7/2011
Change:=+1.83
Volume:=10127736
Last Trade Time:=4:00pm
High:=33.56
Last Trade Price:=32.58

(uri)
Low:=25.55
Open:=25.55
Last Trade Date:=7/7/2011
Change:=+1.47
Volume:=2995141
Last Trade Time:=4:03pm
High:=27.21
Last Trade Price:=26.62

(urs)
Low:=45.69
Open:=45.69
Last Trade Date:=7/7/2011
Change:=+0.53
Volume:=465060
Last Trade Time:=4:01pm
High:=46.18
Last Trade Price:=45.89

(usap)
Low:=49.20
Open:=49.20
Last Trade Date:=7/7/2011
Change:=+1.95
Volume:=158045
Last Trade Time:=4:00pm
High:=51.08
Last Trade Price:=50.61

(usb)
Low:=25.52
Open:=25.53
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=7913965
Last Trade Time:=4:00pm
High:=25.79
Last Trade Price:=25.62

(usph)
Low:=25.45
Open:=25.48
Last Trade Date:=7/7/2011
Change:=+0.78
Volume:=25937
Last Trade Time:=4:00pm
High:=26.23
Last Trade Price:=26.18

(utek)
Low:=27.58
Open:=28.37
Last Trade Date:=7/7/2011
Change:=+0.68
Volume:=493933
Last Trade Time:=4:00pm
High:=29.05
Last Trade Price:=28.65

(uti)
Low:=20.10
Open:=20.20
Last Trade Date:=7/7/2011
Change:=+0.48
Volume:=65591
Last Trade Time:=4:03pm
High:=20.89
Last Trade Price:=20.56

(utr)
Low:=29.52
Open:=29.52
Last Trade Date:=7/7/2011
Change:=+0.58
Volume:=162762
Last Trade Time:=4:02pm
High:=30.11
Last Trade Price:=30.03

(utx)
Low:=90.76
Open:=91.01
Last Trade Date:=7/7/2011
Change:=+0.97
Volume:=6214728
Last Trade Time:=4:01pm
High:=91.83
Last Trade Price:=91.39

(uve)
Low:=4.72
Open:=4.76
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=222524
Last Trade Time:=4:00pm
High:=4.84
Last Trade Price:=4.84

(uvv)
Low:=37.68
Open:=38.21
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=221891
Last Trade Time:=4:03pm
High:=38.39
Last Trade Price:=38.01

(vcbi)
Low:=5.90
Open:=6.05
Last Trade Date:=7/7/2011
Change:=-0.01
Volume:=178780
Last Trade Time:=4:00pm
High:=6.12
Last Trade Price:=6.01

(vci)
Low:=30.15
Open:=30.33
Last Trade Date:=7/7/2011
Change:=+1.21
Volume:=677720
Last Trade Time:=4:02pm
High:=31.36
Last Trade Price:=31.25

(vgr)
Low:=17.92
Open:=18.24
Last Trade Date:=7/7/2011
Change:=-0.11
Volume:=300574
Last Trade Time:=4:03pm
High:=18.25
Last Trade Price:=18.00

(vlccf)
Low:=22.06
Open:=22.26
Last Trade Date:=7/7/2011
Change:=+0.07
Volume:=87668
Last Trade Time:=4:00pm
High:=22.49
Last Trade Price:=22.16

(vlgea)
Low:=28.19
Open:=28.19
Last Trade Date:=7/7/2011
Change:=+0.68
Volume:=9878
Last Trade Time:=4:00pm
High:=28.75
Last Trade Price:=28.74

(vmed)
Low:=29.9771
Open:=30.40
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=3997797
Last Trade Time:=4:00pm
High:=30.42
Last Trade Price:=30.14

(vnda)
Low:=7.35
Open:=7.54
Last Trade Date:=7/7/2011
Change:=-0.17
Volume:=310110
Last Trade Time:=4:00pm
High:=7.57
Last Trade Price:=7.37

(vocs)
Low:=32.40
Open:=32.51
Last Trade Date:=7/7/2011
Change:=+0.45
Volume:=112715
Last Trade Time:=4:00pm
High:=33.16
Last Trade Price:=32.67

(vod)
Low:=26.60
Open:=26.61
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=9485080
Last Trade Time:=4:00pm
High:=26.93
Last Trade Price:=26.84

(volc)
Low:=32.76
Open:=33.27
Last Trade Date:=7/7/2011
Change:=-0.20
Volume:=394498
Last Trade Time:=4:00pm
High:=33.50
Last Trade Price:=32.83

(vpfg)
Low:=13.77
Open:=13.95
Last Trade Date:=7/7/2011
Change:=-0.13
Volume:=183840
Last Trade Time:=4:00pm
High:=14.00
Last Trade Price:=13.80

(vphm)
Low:=19.78
Open:=19.80
Last Trade Date:=7/7/2011
Change:=+0.61
Volume:=1900871
Last Trade Time:=4:00pm
High:=20.34
Last Trade Price:=20.27

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

(vrsn)
Low:=34.43
Open:=34.59
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=1458372
Last Trade Time:=4:00pm
High:=34.80
Last Trade Price:=34.62

(vrtx)
Low:=49.10
Open:=50.20
Last Trade Date:=7/7/2011
Change:=-0.04
Volume:=2619525
Last Trade Time:=4:00pm
High:=50.33
Last Trade Price:=50.13

(vrx)
Low:=53.41
Open:=53.81
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=1330317
Last Trade Time:=4:06pm
High:=54.50
Last Trade Price:=53.52

(vsec)
Low:=23.85
Open:=24.33
Last Trade Date:=7/7/2011
Change:=-0.20
Volume:=17993
Last Trade Time:=4:00pm
High:=24.33
Last Trade Price:=24.03

(vz)
Low:=N/A
Open:=N/A
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=37.54

(wab)
Low:=68.35
Open:=68.91
Last Trade Date:=7/7/2011
Change:=+0.86
Volume:=356532
Last Trade Time:=4:00pm
High:=69.27
Last Trade Price:=68.81

(wash)
Low:=22.87
Open:=23.07
Last Trade Date:=7/7/2011
Change:=+0.33
Volume:=39295
Last Trade Time:=4:00pm
High:=23.30
Last Trade Price:=23.22

(wat)
Low:=98.08
Open:=98.87
Last Trade Date:=7/7/2011
Change:=+0.54
Volume:=369174
Last Trade Time:=4:01pm
High:=99.035
Last Trade Price:=98.57

(wbc)
Low:=72.26
Open:=72.68
Last Trade Date:=7/7/2011
Change:=+0.46
Volume:=619575
Last Trade Time:=4:05pm
High:=73.15
Last Trade Price:=72.51

(wbsn)
Low:=27.13
Open:=27.21
Last Trade Date:=7/7/2011
Change:=+0.20
Volume:=248934
Last Trade Time:=4:00pm
High:=27.7492
Last Trade Price:=27.28

(wcrx)
Low:=24.10
Open:=24.60
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=2095507
Last Trade Time:=4:00pm
High:=24.60
Last Trade Price:=24.58

(wern)
Low:=25.80
Open:=26.18
Last Trade Date:=7/7/2011
Change:=+0.65
Volume:=815651
Last Trade Time:=4:00pm
High:=26.51
Last Trade Price:=26.46

(weys)
Low:=25.00
Open:=25.15
Last Trade Date:=7/7/2011
Change:=+0.46
Volume:=8366
Last Trade Time:=4:00pm
High:=25.47
Last Trade Price:=25.38

(wfd)
Low:=8.14
Open:=8.15
Last Trade Date:=7/7/2011
Change:=+0.03
Volume:=48775
Last Trade Time:=4:00pm
High:=8.42
Last Trade Price:=8.36

(wfm)
Low:=64.00
Open:=64.48
Last Trade Date:=7/7/2011
Change:=+0.93
Volume:=819516
Last Trade Time:=4:00pm
High:=64.89
Last Trade Price:=64.71

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

(wgo)
Low:=9.6664
Open:=9.80
Last Trade Date:=7/7/2011
Change:=+0.14
Volume:=252052
Last Trade Time:=4:03pm
High:=9.89
Last Trade Price:=9.81

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

(win)
Low:=13.09
Open:=13.23
Last Trade Date:=7/7/2011
Change:=+0.04
Volume:=3854748
Last Trade Time:=4:00pm
High:=13.25
Last Trade Price:=13.17

(wina)
Low:=42.91
Open:=43.46
Last Trade Date:=7/7/2011
Change:=+0.57
Volume:=7794
Last Trade Time:=4:00pm
High:=43.80
Last Trade Price:=43.75

(wlk)
Low:=54.64
Open:=54.64
Last Trade Date:=7/7/2011
Change:=+0.84
Volume:=415143
Last Trade Time:=4:04pm
High:=55.43
Last Trade Price:=54.91

(wll)
Low:=59.02
Open:=59.03
Last Trade Date:=7/7/2011
Change:=+1.28
Volume:=2461131
Last Trade Time:=4:02pm
High:=60.74
Last Trade Price:=59.54

(wlt)
Low:=115.43
Open:=117.35
Last Trade Date:=7/7/2011
Change:=+1.45
Volume:=2012747
Last Trade Time:=4:00pm
High:=118.22
Last Trade Price:=116.74

(wmt)
Low:=54.21
Open:=54.57
Last Trade Date:=7/7/2011
Change:=+0.77
Volume:=12158562
Last Trade Time:=4:00pm
High:=54.81
Last Trade Price:=54.49

(wnr)
Low:=18.97
Open:=18.99
Last Trade Date:=7/7/2011
Change:=+0.79
Volume:=3940646
Last Trade Time:=4:01pm
High:=19.79
Last Trade Price:=19.55

(wor)
Low:=23.22
Open:=23.54
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=990602
Last Trade Time:=4:06pm
High:=23.60
Last Trade Price:=23.39

(wr)
Low:=27.025
Open:=27.29
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=611492
Last Trade Time:=4:04pm
High:=27.29
Last Trade Price:=27.21

(wrc)
Low:=53.025
Open:=53.10
Last Trade Date:=7/7/2011
Change:=+2.71
Volume:=1280879
Last Trade Time:=4:03pm
High:=55.19
Last Trade Price:=55.15

(wri)
Low:=26.39
Open:=26.48
Last Trade Date:=7/7/2011
Change:=+0.33
Volume:=500535
Last Trade Time:=4:01pm
High:=26.65
Last Trade Price:=26.60

(wsbc)
Low:=19.73
Open:=19.80
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=96160
Last Trade Time:=4:00pm
High:=20.13
Last Trade Price:=20.06

(wso)
Low:=67.84
Open:=68.39
Last Trade Date:=7/7/2011
Change:=+1.78
Volume:=276723
Last Trade Time:=4:03pm
High:=69.50
Last Trade Price:=69.26

(wts)
Low:=36.38
Open:=36.64
Last Trade Date:=7/7/2011
Change:=+0.34
Volume:=106835
Last Trade Time:=4:04pm
High:=36.95
Last Trade Price:=36.59

(wtsla)
Low:=4.76
Open:=4.76
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=3013546
Last Trade Time:=4:00pm
High:=5.00
Last Trade Price:=4.97

(wwon)
Low:=5.91
Open:=5.91
Last Trade Date:=7/7/2011
Change:=-0.25
Volume:=11753
Last Trade Time:=4:00pm
High:=5.999
Last Trade Price:=5.70

(wynn)
Low:=155.13
Open:=155.29
Last Trade Date:=7/7/2011
Change:=+4.76
Volume:=1187358
Last Trade Time:=12:35pm
High:=159.17
Last Trade Price:=158.05

(xco)
Low:=16.40
Open:=17.51
Last Trade Date:=7/7/2011
Change:=-1.01
Volume:=4813881
Last Trade Time:=1:05pm
High:=17.81
Last Trade Price:=16.40

(xec)
Low:=87.93
Open:=92.24
Last Trade Date:=7/7/2011
Change:=-2.42
Volume:=1915387
Last Trade Time:=4:04pm
High:=92.55
Last Trade Price:=88.57

(xlnx)
Low:=36.60
Open:=36.88
Last Trade Date:=7/7/2011
Change:=+0.59
Volume:=4451850
Last Trade Time:=4:00pm
High:=37.37
Last Trade Price:=37.11

(xnpt)
Low:=7.30
Open:=7.45
Last Trade Date:=7/7/2011
Change:=+0.24
Volume:=387844
Last Trade Time:=4:00pm
High:=7.61
Last Trade Price:=7.61

(xom)
Low:=81.87
Open:=82.27
Last Trade Date:=7/7/2011
Change:=+0.79
Volume:=17112968
Last Trade Time:=4:00pm
High:=82.60
Last Trade Price:=82.36

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

(xray)
Low:=39.01
Open:=39.15
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=2765627
Last Trade Time:=4:00pm
High:=39.33
Last Trade Price:=39.16

(xrit)
Low:=4.9515
Open:=4.99
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=99275
Last Trade Time:=4:00pm
High:=4.99
Last Trade Price:=4.99

(xtxi)
Low:=12.14
Open:=12.15
Last Trade Date:=7/7/2011
Change:=+0.58
Volume:=651983
Last Trade Time:=4:00pm
High:=13.11
Last Trade Price:=12.71

(xxia)
Low:=12.94
Open:=13.11
Last Trade Date:=7/7/2011
Change:=+0.01
Volume:=333146
Last Trade Time:=4:00pm
High:=13.30
Last Trade Price:=13.01

(yhoo)
Low:=15.70
Open:=15.77
Last Trade Date:=7/7/2011
Change:=+0.09
Volume:=20905772
Last Trade Time:=4:00pm
High:=15.95
Last Trade Price:=15.81

(ysi)
Low:=10.87
Open:=10.97
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=865628
Last Trade Time:=4:00pm
High:=11.00
Last Trade Price:=10.95

(yum)
Low:=54.75
Open:=54.88
Last Trade Date:=7/7/2011
Change:=-0.56
Volume:=6188751
Last Trade Time:=4:00pm
High:=56.00
Last Trade Price:=55.59

(zbra)
Low:=42.71
Open:=43.45
Last Trade Date:=7/7/2011
Change:=+0.05
Volume:=254129
Last Trade Time:=4:00pm
High:=43.61
Last Trade Price:=43.05

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

(ziop)
Low:=5.86
Open:=5.92
Last Trade Date:=7/7/2011
Change:=+0.13
Volume:=487754
Last Trade Time:=4:00pm
High:=6.04
Last Trade Price:=5.99

(zixi)
Low:=4.10
Open:=4.11
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=904426
Last Trade Time:=4:00pm
High:=4.21
Last Trade Price:=4.18

(zoll)
Low:=57.21
Open:=57.85
Last Trade Date:=7/7/2011
Change:=+0.57
Volume:=167375
Last Trade Time:=4:00pm
High:=58.72
Last Trade Price:=58.48

