(aa)
Open:=16.25
Low:=16.12
% Change:=-0.61
Change:=-0.10
Volume:=18,908,968
Last Trade Time:=07/08/2011 15:59:59
52 Week Low:=9.92
Last:=16.39
EPS:=0.73
52 Week High:=18.47
Market:=NYSE
       
PE:=22.45
Previous Close:=16.49
High:=16.39

(aan)
Open:=28.80
Low:=28.80
% Change:=0.10
Change:=0.03
Volume:=405,541
Last Trade Time:=07/08/2011 16:01:20
52 Week Low:=16.16
Last:=29.16
EPS:=1.55
52 Week High:=29.29
Market:=NYSE
       
PE:=18.81
Previous Close:=29.13
High:=29.34

(aapl)
Open:=353.34
Low:=352.20
% Change:=0.70
Change:=2.51
Volume:=17,378,217
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=235.56
Last:=359.71
EPS:=21.30
52 Week High:=364.90
Market:=NASDAQ
       
PE:=16.89
Previous Close:=357.20
High:=360.00

(abat)
Open:=1.07
Low:=1.05
% Change:=1.87
Change:=0.02
Volume:=1,407,463
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=0.79
Last:=1.09
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.60
Previous Close:=1.07
High:=1.11

(abax)
Open:=29.86
Low:=29.47
% Change:=-1.82
Change:=-0.55
Volume:=52,989
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=17.54
Last:=29.69
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=45.68
Previous Close:=30.24
High:=30.18

(abbc)
Open:=10.60
Low:=10.54
% Change:=-1.21
Change:=-0.13
Volume:=17,700
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.77
Last:=10.61
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.88
Previous Close:=10.74
High:=10.68

(abcb)
Open:=9.07
Low:=8.95
% Change:=-1.53
Change:=-0.14
Volume:=15,646
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.75
Last:=9.03
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=9.17
High:=9.19

(abg)
Open:=18.87
Low:=18.70
% Change:=2.08
Change:=0.40
Volume:=434,789
Last Trade Time:=07/08/2011 16:02:39
52 Week Low:=9.95
Last:=19.64
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=19.07
Previous Close:=19.24
High:=19.70

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

(abmd)
Open:=16.65
Low:=16.50
% Change:=-0.95
Change:=-0.16
Volume:=194,230
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.63
Last:=16.69
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.85
High:=17.09

(acas)
Open:=10.08
Low:=9.97
% Change:=-1.46
Change:=-0.15
Volume:=2,455,953
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=4.79
Last:=10.10
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.78
Previous Close:=10.25
High:=10.14

(acet)
Open:=6.70
Low:=6.63
% Change:=-1.76
Change:=-0.12
Volume:=88,473
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.31
Last:=6.69
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=17.61
Previous Close:=6.81
High:=6.75

(aco)
Open:=42.72
Low:=38.53
% Change:=-0.56
Change:=-0.22
Volume:=68,669
Last Trade Time:=07/08/2011 16:01:16
52 Week Low:=24.16
Last:=39.08
EPS:=1.17
52 Week High:=39.85
Market:=NYSE
       
PE:=33.40
Previous Close:=39.30
High:=42.72

(acom)
Open:=41.33
Low:=40.66
% Change:=1.12
Change:=0.47
Volume:=577,301
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=17.21
Last:=42.53
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=44.77
Previous Close:=42.06
High:=42.70

(actg)
Open:=38.21
Low:=37.57
% Change:=-0.08
Change:=-0.03
Volume:=218,967
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.87
Last:=38.75
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=47.26
Previous Close:=38.78
High:=38.77

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

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

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

(adbe)
Open:=31.80
Low:=31.12
% Change:=-1.65
Change:=-0.53
Volume:=4,807,503
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=25.45
Last:=31.54
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=16.69
Previous Close:=32.07
High:=32.00

(adct)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=12/09/2010 16:00:15
52 Week Low:=8.06
Last:=12.74
EPS:=0.00
52 Week High:=12.76
Market:=NASDAQ
       
PE:= 
Previous Close:=12.74
High:= 

(adp)
Open:=54.45
Low:=53.77
% Change:=-0.95
Change:=-0.52
Volume:=2,732,953
Last Trade Time:=07/08/2011 16:00:07
52 Week Low:=38.41
Last:=54.50
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=22.07
Previous Close:=55.02
High:=54.90

(adpi)
Open:=13.04
Low:=12.99
% Change:=-0.15
Change:=-0.02
Volume:=28,670
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.05
Last:=13.09
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.22
Previous Close:=13.11
High:=13.11

(adpt)
Open:=2.98
Low:=2.98
% Change:=0.34
Change:=0.01
Volume:=10,795
Last Trade Time:=07/08/2011 15:50:15
52 Week Low:=2.68
Last:=2.99
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.98
High:=3.00

(adsk)
Open:=39.90
Low:=39.73
% Change:=-0.67
Change:=-0.27
Volume:=2,227,543
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=24.21
Last:=40.12
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=37.50
Previous Close:=40.39
High:=40.24

(adtn)
Open:=41.94
Low:=41.55
% Change:=-1.41
Change:=-0.60
Volume:=1,004,686
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=27.83
Last:=41.95
EPS:=2.06
52 Week High:=47.70
Market:=NASDAQ
       
PE:=20.36
Previous Close:=42.55
High:=42.48

(aec)
Open:=17.03
Low:=17.03
% Change:=-0.29
Change:=-0.05
Volume:=154,141
Last Trade Time:=07/08/2011 16:02:35
52 Week Low:=12.51
Last:=17.14
EPS:=-0.33
52 Week High:=17.27
Market:=NYSE
       
PE:= 
Previous Close:=17.19
High:=17.25

(aeis)
Open:=13.10
Low:=13.08
% Change:=2.12
Change:=0.28
Volume:=553,048
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.40
Last:=13.50
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.60
Previous Close:=13.22
High:=13.65

(aet)
Open:=43.82
Low:=43.56
% Change:=-0.23
Change:=-0.10
Volume:=2,940,050
Last Trade Time:=07/08/2011 16:00:07
52 Week Low:=26.42
Last:=44.30
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.98
Previous Close:=44.40
High:=44.31

(afce)
Open:=16.66
Low:=16.59
% Change:=-1.36
Change:=-0.23
Volume:=44,240
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.62
Last:=16.70
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.40
Previous Close:=16.93
High:=17.00

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

(agco)
Open:=50.56
Low:=50.18
% Change:=2.92
Change:=1.50
Volume:=2,757,300
Last Trade Time:=07/08/2011 16:02:02
52 Week Low:=28.00
Last:=52.88
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=16.95
Previous Close:=51.38
High:=52.98

(agx)
Open:=10.39
Low:=10.26
% Change:=-1.05
Change:=-0.11
Volume:=10,995
Last Trade Time:=07/08/2011 16:00:52
52 Week Low:=7.40
Last:=10.39
EPS:=0.62
52 Week High:=10.50
Market:=AMEX
       
PE:=16.76
Previous Close:=10.50
High:=10.47

(agys)
Open:=8.36
Low:=8.36
% Change:=0.84
Change:=0.07
Volume:=153,266
Last Trade Time:=07/08/2011 16:00:02
52 Week Low:=4.25
Last:=8.50
EPS:=-2.44
52 Week High:=9.06
Market:=NASDAQ
       
PE:= 
Previous Close:=8.43
High:=8.65

(ahc)
Open:=7.45
Low:=7.42
% Change:=-1.98
Change:=-0.15
Volume:=22,354
Last Trade Time:=07/08/2011 16:02:50
52 Week Low:=6.09
Last:=7.44
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.59
High:=7.64

(aht)
Open:=12.50
Low:=12.50
% Change:=-0.63
Change:=-0.08
Volume:=527,640
Last Trade Time:=07/08/2011 16:00:26
52 Week Low:=7.01
Last:=12.62
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.70
High:=12.76

(aig)
Open:=29.82
Low:=29.39
% Change:=-0.89
Change:=-0.27
Volume:=5,513,628
Last Trade Time:=07/08/2011 16:02:21
52 Week Low:=27.10
Last:=29.94
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.74
Previous Close:=30.21
High:=30.01

(airm)
Open:=75.11
Low:=75.05
% Change:=-0.12
Change:=-0.09
Volume:=51,876
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=27.00
Last:=75.67
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.97
Previous Close:=75.76
High:=76.32

(ajg)
Open:=28.81
Low:=28.65
% Change:=-0.86
Change:=-0.25
Volume:=375,800
Last Trade Time:=07/08/2011 16:01:47
52 Week Low:=24.30
Last:=28.80
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=20.43
Previous Close:=29.05
High:=28.90

(akam)
Open:=31.36
Low:=31.19
% Change:=0.38
Change:=0.12
Volume:=3,704,276
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=28.69
Last:=31.66
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=31.66
Previous Close:=31.54
High:=31.91

(alb)
Open:=69.59
Low:=69.23
% Change:=0.01
Change:=0.01
Volume:=668,571
Last Trade Time:=07/08/2011 16:04:00
52 Week Low:=38.75
Last:=70.56
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=17.55
Previous Close:=70.55
High:=70.70

(alc)
Open:=16.52
Low:=16.32
% Change:=-2.08
Change:=-0.35
Volume:=56,755
Last Trade Time:=07/08/2011 16:00:33
52 Week Low:=13.08
Last:=16.44
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.54
Previous Close:=16.79
High:=16.53

(ale)
Open:=41.51
Low:=41.50
% Change:=-0.43
Change:=-0.18
Volume:=56,850
Last Trade Time:=07/08/2011 16:02:34
52 Week Low:=34.37
Last:=41.76
EPS:=2.59
52 Week High:=41.99
Market:=NYSE
       
PE:=16.12
Previous Close:=41.94
High:=41.86

(alex)
Open:=50.87
Low:=50.56
% Change:=-0.12
Change:=-0.06
Volume:=200,996
Last Trade Time:=07/08/2011 16:04:32
52 Week Low:=30.60
Last:=51.49
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=37.31
Previous Close:=51.55
High:=51.66

(alnc)
Open:=31.25
Low:=31.05
% Change:=-1.99
Change:=-0.63
Volume:=3,453
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=27.31
Last:=31.10
EPS:=2.59
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.01
Previous Close:=31.73
High:=31.38

(alth)
Open:=2.08
Low:=2.07
% Change:=0.00
Change:=0.00
Volume:=641,673
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.84
Last:=2.14
EPS:=-0.68
52 Week High:=6.16
Market:=NASDAQ
       
PE:= 
Previous Close:=2.14
High:=2.15

(altr)
Open:=47.63
Low:=46.50
% Change:=-2.66
Change:=-1.28
Volume:=4,295,132
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=24.48
Last:=46.84
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=17.22
Previous Close:=48.12
High:=47.73

(alxa)
Open:=1.80
Low:=1.78
% Change:=-0.55
Change:=-0.01
Volume:=491,804
Last Trade Time:=07/08/2011 15:59:54
52 Week Low:=0.86
Last:=1.81
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=45.25
Previous Close:=1.82
High:=1.81

(alxn)
Open:=48.23
Low:=48.13
% Change:=3.80
Change:=1.84
Volume:=2,081,825
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=24.73
Last:=50.30
EPS:=1.15
52 Week High:=52.50
Market:=NASDAQ
       
PE:=43.74
Previous Close:=48.46
High:=50.35

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

(amat)
Open:=13.22
Low:=13.00
% Change:=-2.49
Change:=-0.34
Volume:=14,322,256
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=10.27
Last:=13.10
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=11.01
Previous Close:=13.44
High:=13.31

(amg)
Open:=106.45
Low:=104.63
% Change:=-2.33
Change:=-2.53
Volume:=513,101
Last Trade Time:=07/08/2011 16:02:42
52 Week Low:=60.78
Last:=105.98
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=33.33
Previous Close:=108.51
High:=106.60

(amgn)
Open:=57.76
Low:=57.36
% Change:=-0.47
Change:=-0.27
Volume:=3,999,631
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=50.26
Last:=57.64
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.91
Previous Close:=57.91
High:=58.30

(amn)
Open:=85.06
Low:=85.06
% Change:=-0.19
Change:=-0.16
Volume:=303,305
Last Trade Time:=07/08/2011 16:04:41
52 Week Low:=55.42
Last:=85.24
EPS:=4.52
52 Week High:=86.03
Market:=NYSE
       
PE:=18.86
Previous Close:=85.40
High:=85.41

(amp)
Open:=58.26
Low:=57.43
% Change:=-1.82
Change:=-1.08
Volume:=2,210,325
Last Trade Time:=07/08/2011 16:02:21
52 Week Low:=36.81
Last:=58.14
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=13.18
Previous Close:=59.22
High:=58.36

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

(amsg)
Open:=27.29
Low:=26.89
% Change:=-2.17
Change:=-0.60
Volume:=84,786
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.35
Last:=26.99
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=16.16
Previous Close:=27.59
High:=27.57

(amt)
Open:=53.19
Low:=52.89
% Change:=-0.37
Change:=-0.20
Volume:=1,360,456
Last Trade Time:=07/08/2011 16:01:31
52 Week Low:=43.74
Last:=53.48
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=58.13
Previous Close:=53.68
High:=53.50

(amzn)
Open:=214.30
Low:=213.25
% Change:=0.71
Change:=1.54
Volume:=3,689,248
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=105.80
Last:=218.28
EPS:=2.34
52 Week High:=217.80
Market:=NASDAQ
       
PE:=93.28
Previous Close:=216.74
High:=218.32

(anf)
Open:=73.30
Low:=71.89
% Change:=-1.73
Change:=-1.29
Volume:=1,918,723
Last Trade Time:=07/08/2011 16:00:47
52 Week Low:=32.61
Last:=73.07
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=34.31
Previous Close:=74.36
High:=73.33

(ango)
Open:=14.30
Low:=14.26
% Change:=0.28
Change:=0.04
Volume:=48,776
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.91
Last:=14.52
EPS:=0.51
52 Week High:=17.73
Market:=NASDAQ
       
PE:=28.47
Previous Close:=14.48
High:=14.55

(anr)
Open:=45.51
Low:=44.86
% Change:=-2.75
Change:=-1.28
Volume:=4,186,236
Last Trade Time:=07/08/2011 16:00:13
52 Week Low:=33.24
Last:=45.29
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=40.80
Previous Close:=46.57
High:=45.90

(anth)
Open:=8.14
Low:=7.94
% Change:=-1.46
Change:=-0.12
Volume:=114,564
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.82
Last:=8.08
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.20
High:=8.22

(anv)
Open:=38.95
Low:=37.78
% Change:=-1.19
Change:=-0.46
Volume:=892,821
Last Trade Time:=07/08/2011 16:00:31
52 Week Low:=15.51
Last:=38.11
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=105.86
Previous Close:=38.57
High:=39.09

(aoi)
Open:=3.32
Low:=3.31
% Change:=-1.19
Change:=-0.04
Volume:=562,745
Last Trade Time:=07/08/2011 16:00:13
52 Week Low:=2.93
Last:=3.33
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.37
High:=3.40

(aon)
Open:=51.31
Low:=51.27
% Change:=-0.31
Change:=-0.16
Volume:=1,265,681
Last Trade Time:=07/08/2011 16:01:55
52 Week Low:=35.10
Last:=51.67
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=20.18
Previous Close:=51.83
High:=51.74

(apac)
Open:=8.43
Low:=8.43
% Change:=-0.06
Change:=-0.01
Volume:=2,712,164
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.61
Last:=8.44
EPS:=0.45
52 Week High:=8.45
Market:=NASDAQ
       
PE:=18.74
Previous Close:=8.44
High:=8.45

(apd)
Open:=96.70
Low:=96.21
% Change:=-0.79
Change:=-0.77
Volume:=803,849
Last Trade Time:=07/08/2011 16:01:14
52 Week Low:=67.84
Last:=97.02
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=18.84
Previous Close:=97.79
High:=97.40

(apkt)
Open:=71.74
Low:=70.73
% Change:=-1.71
Change:=-1.26
Volume:=1,022,623
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=26.00
Last:=72.27
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=93.86
Previous Close:=73.53
High:=72.92

(apol)
Open:=48.37
Low:=47.83
% Change:=-0.02
Change:=-0.01
Volume:=2,014,096
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=33.75
Last:=48.88
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=16.35
Previous Close:=48.89
High:=49.04

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

(aray)
Open:=8.25
Low:=8.24
% Change:=2.89
Change:=0.24
Volume:=517,382
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.85
Last:=8.54
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=142.33
Previous Close:=8.30
High:=8.56

(arb)
Open:=42.00
Low:=41.53
% Change:=-1.71
Change:=-0.73
Volume:=69,889
Last Trade Time:=07/08/2011 16:00:51
52 Week Low:=23.71
Last:=41.84
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=24.05
Previous Close:=42.57
High:=42.49

(are)
Open:=80.95
Low:=80.68
% Change:=-0.33
Change:=-0.27
Volume:=197,743
Last Trade Time:=07/08/2011 16:02:10
52 Week Low:=63.74
Last:=81.71
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=41.69
Previous Close:=81.98
High:=81.80

(ari)
Open:=16.30
Low:=16.24
% Change:=-0.24
Change:=-0.04
Volume:=47,911
Last Trade Time:=07/08/2011 16:02:32
52 Week Low:=15.81
Last:=16.29
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.97
Previous Close:=16.33
High:=16.38

(aria)
Open:=11.83
Low:=11.78
% Change:=1.50
Change:=0.18
Volume:=2,243,962
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=2.68
Last:=12.16
EPS:=0.72
52 Week High:=12.10
Market:=NASDAQ
       
PE:=16.89
Previous Close:=11.98
High:=12.18

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

(aro)
Open:=18.52
Low:=17.95
% Change:=-1.19
Change:=-0.22
Volume:=2,327,385
Last Trade Time:=07/08/2011 16:00:42
52 Week Low:=17.00
Last:=18.34
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=8.08
Previous Close:=18.56
High:=18.52

(arow)
Open:=24.74
Low:=24.11
% Change:=-1.56
Change:=-0.39
Volume:=8,698
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=21.27
Last:=24.64
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.73
Previous Close:=25.03
High:=24.77

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

(arw)
Open:=40.55
Low:=38.95
% Change:=-4.99
Change:=-2.06
Volume:=2,000,316
Last Trade Time:=07/08/2011 16:01:28
52 Week Low:=22.20
Last:=39.19
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=8.65
Previous Close:=41.25
High:=40.59

(asca)
Open:=23.70
Low:=23.34
% Change:=0.25
Change:=0.06
Volume:=425,542
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=13.44
Last:=24.06
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=72.91
Previous Close:=24.00
High:=24.11

(asfi)
Open:=8.00
Low:=7.80
% Change:=-1.36
Change:=-0.11
Volume:=45,528
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=6.40
Last:=7.99
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=36.32
Previous Close:=8.10
High:=8.34

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

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

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

(atls)
Open:=22.75
Low:=22.30
% Change:=0.56
Change:=0.13
Volume:=548,393
Last Trade Time:=07/08/2011 16:06:12
52 Week Low:=4.17
Last:=23.34
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=86.44
Previous Close:=23.21
High:=23.50

(atni)
Open:=38.71
Low:=38.03
% Change:=-0.31
Change:=-0.12
Volume:=34,702
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=30.42
Last:=38.99
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.41
Previous Close:=39.11
High:=39.17

(atpg)
Open:=15.78
Low:=15.57
% Change:=-0.25
Change:=-0.04
Volume:=910,936
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.85
Last:=15.81
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.85
High:=16.23

(atsg)
Open:=6.81
Low:=6.52
% Change:=-0.57
Change:=-0.04
Volume:=218,146
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.48
Last:=6.92
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=12.14
Previous Close:=6.96
High:=6.93

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

(atvi)
Open:=11.96
Low:=11.85
% Change:=0.25
Change:=0.03
Volume:=8,712,599
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=10.40
Last:=12.07
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=27.43
Previous Close:=12.04
High:=12.12

(auxl)
Open:=20.14
Low:=20.01
% Change:=-0.39
Change:=-0.08
Volume:=604,400
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.55
Last:=20.36
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=20.44
High:=20.44

(avid)
Open:=19.26
Low:=19.26
% Change:=0.77
Change:=0.15
Volume:=52,685
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.04
Last:=19.69
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=19.54
High:=19.71

(avnw)
Open:=3.95
Low:=3.92
% Change:=-2.97
Change:=-0.12
Volume:=161,865
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.65
Last:=3.92
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=4.04
High:=3.98

(avx)
Open:=15.52
Low:=15.31
% Change:=-1.47
Change:=-0.23
Volume:=199,665
Last Trade Time:=07/08/2011 16:02:00
52 Week Low:=12.31
Last:=15.43
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.72
Previous Close:=15.66
High:=15.59

(avy)
Open:=39.06
Low:=38.81
% Change:=-1.19
Change:=-0.47
Volume:=598,159
Last Trade Time:=07/08/2011 16:02:28
52 Week Low:=31.66
Last:=39.12
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=13.44
Previous Close:=39.59
High:=39.23

(awi)
Open:=46.83
Low:=46.72
% Change:=-1.24
Change:=-0.59
Volume:=108,078
Last Trade Time:=07/08/2011 16:03:45
52 Week Low:=31.11
Last:=46.89
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=61.70
Previous Close:=47.48
High:=47.06

(awr)
Open:=35.25
Low:=34.87
% Change:=-0.42
Change:=-0.15
Volume:=87,251
Last Trade Time:=07/08/2011 16:04:16
52 Week Low:=31.24
Last:=35.39
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.26
Previous Close:=35.54
High:=35.48

(axl)
Open:=11.70
Low:=11.49
% Change:=-3.01
Change:=-0.36
Volume:=2,471,470
Last Trade Time:=07/08/2011 16:02:01
52 Week Low:=7.20
Last:=11.60
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.17
Previous Close:=11.96
High:=11.71

(axp)
Open:=52.95
Low:=52.56
% Change:=-1.01
Change:=-0.54
Volume:=4,706,604
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=37.33
Last:=53.05
EPS:=3.61
52 Week High:=53.80
Market:=NYSE
       
PE:=14.70
Previous Close:=53.59
High:=53.10

(axs)
Open:=30.78
Low:=30.66
% Change:=-0.51
Change:=-0.16
Volume:=685,396
Last Trade Time:=07/08/2011 16:05:03
52 Week Low:=29.79
Last:=30.92
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.17
Previous Close:=31.08
High:=30.97

(azo)
Open:=295.81
Low:=295.15
% Change:=-0.03
Change:=-0.10
Volume:=305,673
Last Trade Time:=07/08/2011 16:01:22
52 Week Low:=197.08
Last:=298.28
EPS:=18.40
52 Week High:=299.60
Market:=NYSE
       
PE:=16.21
Previous Close:=298.38
High:=298.56

(ba)
Open:=75.58
Low:=74.57
% Change:=-1.24
Change:=-0.94
Volume:=3,772,929
Last Trade Time:=07/08/2011 15:59:58
52 Week Low:=59.48
Last:=75.05
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=16.46
Previous Close:=75.99
High:=75.58

(bac)
Open:=10.75
Low:=10.61
% Change:=-1.92
Change:=-0.21
Volume:=123,316,261
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.40
Last:=10.71
EPS:=-0.48
52 Week High:=15.72
Market:=NYSE
       
PE:= 
Previous Close:=10.92
High:=10.80

(bamm)
Open:=3.33
Low:=3.30
% Change:=1.51
Change:=0.05
Volume:=14,782
Last Trade Time:=07/08/2011 15:59:52
52 Week Low:=3.15
Last:=3.36
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=14.61
Previous Close:=3.31
High:=3.40

(bbbb)
Open:=44.16
Low:=44.16
% Change:=0.05
Change:=0.02
Volume:=1,407,526
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=32.55
Last:=44.25
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=184.38
Previous Close:=44.23
High:=44.25

(bbby)
Open:=59.64
Low:=59.35
% Change:=-0.28
Change:=-0.17
Volume:=1,587,312
Last Trade Time:=07/08/2011 16:00:07
52 Week Low:=35.55
Last:=60.14
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=18.01
Previous Close:=60.31
High:=60.16

(bbg)
Open:=46.84
Low:=46.78
% Change:=-1.26
Change:=-0.60
Volume:=751,662
Last Trade Time:=07/08/2011 16:00:45
52 Week Low:=30.88
Last:=46.92
EPS:=1.58
52 Week High:=47.94
Market:=NYSE
       
PE:=29.70
Previous Close:=47.52
High:=47.74

(bbgi)
Open:=4.04
Low:=4.04
% Change:=0.25
Change:=0.01
Volume:=3,016
Last Trade Time:=07/08/2011 15:58:01
52 Week Low:=3.20
Last:=4.08
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.20
Previous Close:=4.07
High:=4.23

(bbw)
Open:=6.41
Low:=6.31
% Change:=-1.54
Change:=-0.10
Volume:=29,186
Last Trade Time:=07/08/2011 16:00:59
52 Week Low:=4.85
Last:=6.39
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.49
High:=6.41

(bc)
Open:=20.73
Low:=20.55
% Change:=-2.40
Change:=-0.51
Volume:=1,110,729
Last Trade Time:=07/08/2011 16:04:12
52 Week Low:=12.02
Last:=20.70
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=21.21
High:=20.83

(bcrx)
Open:=3.73
Low:=3.73
% Change:=2.35
Change:=0.09
Volume:=197,371
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.17
Last:=3.92
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.83
High:=3.97

(bcsi)
Open:=21.40
Low:=21.22
% Change:=2.38
Change:=0.52
Volume:=755,391
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=17.21
Last:=22.33
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=22.33
Previous Close:=21.81
High:=22.35

(bdge)
Open:=21.94
Low:=21.89
% Change:=-0.99
Change:=-0.22
Volume:=5,482
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=20.66
Last:=21.97
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=15.05
Previous Close:=22.19
High:=22.17

(beat)
Open:=5.20
Low:=5.20
% Change:=-1.13
Change:=-0.06
Volume:=65,958
Last Trade Time:=07/08/2011 16:00:02
52 Week Low:=4.02
Last:=5.22
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.28
High:=5.25

(beav)
Open:=41.01
Low:=41.00
% Change:=-0.26
Change:=-0.11
Volume:=596,654
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=25.75
Last:=41.75
EPS:=1.59
52 Week High:=41.99
Market:=NASDAQ
       
PE:=26.26
Previous Close:=41.86
High:=41.81

(belfb)
Open:=21.33
Low:=20.66
% Change:=-2.91
Change:=-0.63
Volume:=13,830
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.61
Last:=21.00
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=14.58
Previous Close:=21.63
High:=21.56

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

(bfs)
Open:=40.36
Low:=40.19
% Change:=-0.32
Change:=-0.13
Volume:=15,394
Last Trade Time:=07/08/2011 16:03:23
52 Week Low:=37.04
Last:=40.64
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=50.80
Previous Close:=40.77
High:=40.80

(bgcp)
Open:=7.94
Low:=7.90
% Change:=-0.62
Change:=-0.05
Volume:=556,548
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=4.70
Last:=8.03
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=21.70
Previous Close:=8.08
High:=8.09

(bgs)
Open:=20.54
Low:=20.51
% Change:=0.82
Change:=0.17
Volume:=256,192
Last Trade Time:=07/08/2011 16:00:41
52 Week Low:=10.50
Last:=20.92
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=22.02
Previous Close:=20.75
High:=20.97

(bh)
Open:=403.54
Low:=391.30
% Change:=-2.96
Change:=-12.02
Volume:=6,668
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=258.92
Last:=393.48
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.46
Previous Close:=405.50
High:=403.54

(bidu)
Open:=142.82
Low:=140.62
% Change:=0.52
Change:=0.77
Volume:=7,734,975
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=70.08
Last:=147.78
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=82.10
Previous Close:=147.01
High:=147.80

(biib)
Open:=107.04
Low:=105.82
% Change:=0.82
Change:=0.87
Volume:=1,705,782
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=49.85
Last:=107.39
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=24.35
Previous Close:=106.52
High:=107.56

(bio)
Open:=120.99
Low:=120.17
% Change:=0.12
Change:=0.15
Volume:=32,717
Last Trade Time:=07/08/2011 16:04:17
52 Week Low:=80.00
Last:=121.63
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=18.40
Previous Close:=121.48
High:=121.80

(bj)
Open:=50.38
Low:=50.36
% Change:=0.12
Change:=0.06
Volume:=2,067,457
Last Trade Time:=07/08/2011 16:02:32
52 Week Low:=40.31
Last:=50.43
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.34
Previous Close:=50.37
High:=50.46

(bkmu)
Open:=3.82
Low:=3.76
% Change:=-0.52
Change:=-0.02
Volume:=74,217
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.52
Last:=3.81
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.83
High:=3.88

(bldr)
Open:=2.38
Low:=2.17
% Change:=-9.84
Change:=-0.24
Volume:=135,095
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.47
Last:=2.20
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.44
High:=2.38

(blk)
Open:=195.25
Low:=193.86
% Change:=-1.53
Change:=-3.04
Volume:=617,592
Last Trade Time:=07/08/2011 16:01:22
52 Week Low:=139.16
Last:=195.45
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=17.16
Previous Close:=198.49
High:=195.85

(bll)
Open:=39.71
Low:=39.66
% Change:=0.72
Change:=0.29
Volume:=2,075,002
Last Trade Time:=07/08/2011 16:04:23
52 Week Low:=26.74
Last:=40.36
EPS:=3.12
52 Week High:=40.26
Market:=NYSE
       
PE:=12.96
Previous Close:=40.07
High:=40.56

(bmc)
Open:=55.95
Low:=55.45
% Change:=-0.58
Change:=-0.33
Volume:=1,290,219
Last Trade Time:=07/08/2011 16:00:07
52 Week Low:=34.47
Last:=56.17
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=22.03
Previous Close:=56.50
High:=56.23

(bmi)
Open:=38.03
Low:=37.26
% Change:=-1.87
Change:=-0.72
Volume:=95,387
Last Trade Time:=07/08/2011 16:02:02
52 Week Low:=33.98
Last:=37.78
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=21.11
Previous Close:=38.50
High:=38.16

(bmrn)
Open:=28.42
Low:=28.42
% Change:=0.56
Change:=0.16
Volume:=724,990
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=18.31
Last:=28.88
EPS:=1.98
52 Week High:=28.88
Market:=NASDAQ
       
PE:=14.59
Previous Close:=28.72
High:=29.00

(bmtc)
Open:=20.24
Low:=20.24
% Change:=0.59
Change:=0.12
Volume:=159,922
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=15.97
Last:=20.60
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.40
Previous Close:=20.48
High:=20.60

(bokf)
Open:=55.37
Low:=54.92
% Change:=-0.90
Change:=-0.50
Volume:=73,767
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=42.56
Last:=55.35
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=15.04
Previous Close:=55.85
High:=55.53

(boom)
Open:=23.63
Low:=22.86
% Change:=-3.28
Change:=-0.79
Volume:=79,178
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.50
Last:=23.27
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=47.49
Previous Close:=24.06
High:=23.92

(bpop)
Open:=2.77
Low:=2.69
% Change:=-2.65
Change:=-0.08
Volume:=13,441,466
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=2.40
Last:=2.76
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.83
High:=2.79

(brc)
Open:=32.80
Low:=32.62
% Change:=-0.03
Change:=-0.01
Volume:=221,987
Last Trade Time:=07/08/2011 16:00:07
52 Week Low:=24.28
Last:=33.22
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.39
Previous Close:=33.23
High:=33.26

(brcm)
Open:=34.59
Low:=34.19
% Change:=-1.17
Change:=-0.41
Volume:=5,009,989
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=29.90
Last:=34.62
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=16.33
Previous Close:=35.03
High:=34.75

(bre)
Open:=52.11
Low:=52.11
% Change:=-0.08
Change:=-0.04
Volume:=609,678
Last Trade Time:=07/08/2011 16:01:36
52 Week Low:=36.36
Last:=52.68
EPS:=0.04
52 Week High:=52.75
Market:=NYSE
       
PE:=1,317.00
Previous Close:=52.72
High:=52.72

(brli)
Open:=20.68
Low:=20.55
% Change:=0.05
Change:=0.01
Volume:=248,521
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.02
Last:=20.94
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.90
Previous Close:=20.93
High:=21.00

(brs)
Open:=49.85
Low:=49.76
% Change:=1.34
Change:=0.68
Volume:=167,284
Last Trade Time:=07/08/2011 16:05:31
52 Week Low:=30.58
Last:=51.27
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=13.97
Previous Close:=50.59
High:=51.43

(bsrr)
Open:=11.09
Low:=11.02
% Change:=-1.24
Change:=-0.14
Volume:=7,425
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.06
Last:=11.11
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=20.96
Previous Close:=11.25
High:=11.22

(bstc)
Open:=25.04
Low:=24.75
% Change:=-0.68
Change:=-0.17
Volume:=5,965
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.86
Last:=24.87
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=65.45
Previous Close:=25.04
High:=25.04

(btn)
Open:=4.69
Low:=4.47
% Change:=-3.65
Change:=-0.17
Volume:=354,336
Last Trade Time:=07/08/2011 15:59:55
52 Week Low:=4.57
Last:=4.49
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=7.13
Previous Close:=4.66
High:=4.75

(buse)
Open:=5.25
Low:=5.25
% Change:=-1.12
Change:=-0.06
Volume:=71,258
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.04
Last:=5.28
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.50
Previous Close:=5.34
High:=5.32

(bxg)
Open:=2.75
Low:=2.65
% Change:=0.36
Change:=0.01
Volume:=47,963
Last Trade Time:=07/08/2011 16:02:55
52 Week Low:=2.53
Last:=2.76
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.75
High:=2.76

(bxs)
Open:=12.12
Low:=11.88
% Change:=-2.04
Change:=-0.25
Volume:=668,916
Last Trade Time:=07/08/2011 16:01:23
52 Week Low:=11.57
Last:=12.01
EPS:=0.16
52 Week High:=18.73
Market:=NYSE
       
PE:=75.06
Previous Close:=12.26
High:=12.12

(byi)
Open:=40.66
Low:=40.64
% Change:=0.36
Change:=0.15
Volume:=590,397
Last Trade Time:=07/08/2011 16:02:24
52 Week Low:=30.00
Last:=41.25
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.94
Previous Close:=41.10
High:=41.31

(bz)
Open:=7.99
Low:=7.70
% Change:=-1.97
Change:=-0.16
Volume:=1,243,021
Last Trade Time:=07/08/2011 16:04:47
52 Week Low:=5.05
Last:=7.96
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.80
Previous Close:=8.12
High:=7.99

(c)
Open:=42.08
Low:=41.83
% Change:=-1.41
Change:=-0.60
Volume:=22,156,886
Last Trade Time:=07/08/2011 16:00:16
52 Week Low:=36.30
Last:=42.03
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=131.34
Previous Close:=42.63
High:=42.25

(ca)
Open:=23.11
Low:=22.94
% Change:=-1.02
Change:=-0.24
Volume:=4,246,685
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=17.70
Last:=23.18
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=14.49
Previous Close:=23.42
High:=23.44

(cag)
Open:=26.06
Low:=26.02
% Change:=0.23
Change:=0.06
Volume:=4,600,757
Last Trade Time:=07/08/2011 16:01:19
52 Week Low:=21.02
Last:=26.31
EPS:=1.92
52 Week High:=26.50
Market:=NYSE
       
PE:=13.70
Previous Close:=26.25
High:=26.34

(cah)
Open:=46.43
Low:=46.18
% Change:=-0.81
Change:=-0.38
Volume:=2,387,677
Last Trade Time:=07/08/2011 16:06:06
52 Week Low:=29.69
Last:=46.45
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=17.08
Previous Close:=46.83
High:=46.59

(cake)
Open:=33.27
Low:=32.83
% Change:=-0.98
Change:=-0.33
Volume:=841,125
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=21.56
Last:=33.50
EPS:=1.42
52 Week High:=34.07
Market:=NASDAQ
       
PE:=23.59
Previous Close:=33.83
High:=33.52

(cap)
Open:=20.44
Low:=20.40
% Change:=0.00
Change:=0.00
Volume:=66,609
Last Trade Time:=07/08/2011 16:01:45
52 Week Low:=11.64
Last:=20.80
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=10.05
Previous Close:=20.80
High:=20.85

(cas)
Open:=17.25
Low:=17.15
% Change:=-0.23
Change:=-0.04
Volume:=55,969
Last Trade Time:=07/08/2011 16:01:59
52 Week Low:=12.66
Last:=17.58
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=251.14
Previous Close:=17.62
High:=17.67

(casc)
Open:=52.39
Low:=51.51
% Change:=-1.20
Change:=-0.64
Volume:=102,019
Last Trade Time:=07/08/2011 16:01:54
52 Week Low:=27.55
Last:=52.73
EPS:=2.95
52 Week High:=53.53
Market:=NYSE
       
PE:=17.88
Previous Close:=53.37
High:=53.27

(cat)
Open:=108.52
Low:=107.80
% Change:=-1.09
Change:=-1.22
Volume:=8,249,948
Last Trade Time:=07/08/2011 16:00:23
52 Week Low:=62.18
Last:=110.41
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=19.04
Previous Close:=111.63
High:=110.41

(caty)
Open:=16.86
Low:=16.59
% Change:=-2.46
Change:=-0.42
Volume:=274,339
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.32
Last:=16.64
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=30.26
Previous Close:=17.06
High:=16.99

(cavm)
Open:=44.29
Low:=43.69
% Change:=-1.70
Change:=-0.77
Volume:=534,783
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.16
Last:=44.43
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=48.82
Previous Close:=45.20
High:=44.70

(cb)
Open:=62.44
Low:=62.30
% Change:=-0.46
Change:=-0.29
Volume:=1,666,403
Last Trade Time:=07/08/2011 16:03:20
52 Week Low:=50.53
Last:=62.75
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.78
Previous Close:=63.04
High:=62.90

(cbb)
Open:=3.28
Low:=3.23
% Change:=-0.30
Change:=-0.01
Volume:=862,655
Last Trade Time:=07/08/2011 16:02:16
52 Week Low:=2.27
Last:=3.29
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=54.83
Previous Close:=3.30
High:=3.34

(cbg)
Open:=25.57
Low:=24.90
% Change:=-2.99
Change:=-0.78
Volume:=2,806,211
Last Trade Time:=07/08/2011 16:01:46
52 Week Low:=13.47
Last:=25.28
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=36.64
Previous Close:=26.06
High:=25.63

(cbr)
Open:=5.67
Low:=5.51
% Change:=-2.78
Change:=-0.16
Volume:=173,102
Last Trade Time:=07/08/2011 16:05:14
52 Week Low:=2.60
Last:=5.60
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.76
High:=5.73

(cbu)
Open:=25.08
Low:=24.84
% Change:=-1.89
Change:=-0.48
Volume:=140,099
Last Trade Time:=07/08/2011 16:03:01
52 Week Low:=21.76
Last:=24.97
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.68
Previous Close:=25.45
High:=25.18

(ccbg)
Open:=10.34
Low:=10.29
% Change:=-0.86
Change:=-0.09
Volume:=31,009
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.94
Last:=10.37
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.89
Previous Close:=10.46
High:=10.44

(ccc)
Open:=16.89
Low:=16.88
% Change:=0.06
Change:=0.01
Volume:=400,453
Last Trade Time:=07/08/2011 16:01:53
52 Week Low:=11.75
Last:=17.12
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=29.02
Previous Close:=17.11
High:=17.14

(cce)
Open:=28.58
Low:=28.58
% Change:=-0.82
Change:=-0.24
Volume:=3,070,817
Last Trade Time:=07/08/2011 16:01:26
52 Week Low:=21.66
Last:=28.99
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=16.02
Previous Close:=29.23
High:=29.19

(ccmp)
Open:=47.68
Low:=46.70
% Change:=-2.68
Change:=-1.29
Volume:=172,634
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=29.60
Last:=46.92
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=19.55
Previous Close:=48.21
High:=47.91

(ccne)
Open:=14.03
Low:=13.95
% Change:=-0.77
Change:=-0.11
Volume:=8,323
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.75
Last:=14.13
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.96
Previous Close:=14.24
High:=14.19

(ccoi)
Open:=17.62
Low:=17.51
% Change:=-0.95
Change:=-0.17
Volume:=139,405
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.22
Last:=17.65
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=882.50
Previous Close:=17.82
High:=17.86

(cdzi)
Open:=11.76
Low:=11.33
% Change:=-3.60
Change:=-0.43
Volume:=25,148
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.30
Last:=11.50
EPS:=-1.09
52 Week High:=13.74
Market:=NASDAQ
       
PE:= 
Previous Close:=11.93
High:=11.85

(cec)
Open:=41.17
Low:=40.86
% Change:=-0.98
Change:=-0.41
Volume:=56,401
Last Trade Time:=07/08/2011 16:00:32
52 Week Low:=30.44
Last:=41.24
EPS:=2.67
52 Week High:=42.71
Market:=NYSE
       
PE:=15.45
Previous Close:=41.65
High:=41.41

(ceco)
Open:=22.72
Low:=22.13
% Change:=-1.13
Change:=-0.26
Volume:=629,364
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=16.36
Last:=22.72
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.63
Previous Close:=22.98
High:=22.77

(celg)
Open:=61.49
Low:=61.29
% Change:=0.50
Change:=0.31
Volume:=2,722,295
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=48.92
Last:=61.99
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.79
Previous Close:=61.68
High:=62.49

(ceph)
Open:=80.07
Low:=80.04
% Change:=0.10
Change:=0.08
Volume:=1,164,254
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=54.15
Last:=80.18
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.50
Previous Close:=80.10
High:=80.18

(cern)
Open:=63.72
Low:=63.31
% Change:=-0.36
Change:=-0.23
Volume:=715,106
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=36.03
Last:=64.06
EPS:=3.03
52 Week High:=64.32
Market:=NASDAQ
       
PE:=21.14
Previous Close:=64.29
High:=64.48

(cers)
Open:=2.91
Low:=2.86
% Change:=-1.02
Change:=-0.03
Volume:=132,824
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.11
Last:=2.92
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.95
High:=2.95

(cffn)
Open:=11.78
Low:=11.77
% Change:=-0.42
Change:=-0.05
Volume:=801,070
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=10.10
Last:=11.83
EPS:=0.22
52 Week High:=14.97
Market:=NASDAQ
       
PE:=52.81
Previous Close:=11.88
High:=11.92

(cfnb)
Open:=16.15
Low:=16.13
% Change:=-1.46
Change:=-0.24
Volume:=856
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.75
Last:=16.15
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.83
Previous Close:=16.39
High:=16.22

(cfnl)
Open:=11.11
Low:=11.06
% Change:=-1.06
Change:=-0.12
Volume:=75,942
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.56
Last:=11.16
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.41
Previous Close:=11.28
High:=11.21

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

(cgx)
Open:=56.10
Low:=55.64
% Change:=-1.39
Change:=-0.79
Volume:=39,330
Last Trade Time:=07/08/2011 16:01:21
52 Week Low:=33.71
Last:=56.11
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=15.46
Previous Close:=56.90
High:=56.63

(chdx)
Open:=13.50
Low:=13.50
% Change:=-0.07
Change:=-0.01
Volume:=21,420
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.26
Last:=13.67
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=45.57
Previous Close:=13.68
High:=13.70

(chg)
Open:=53.55
Low:=53.44
% Change:=-0.89
Change:=-0.48
Volume:=26,497
Last Trade Time:=07/08/2011 16:04:59
52 Week Low:=39.26
Last:=53.63
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.27
Previous Close:=54.11
High:=54.03

(chh)
Open:=34.31
Low:=33.90
% Change:=-1.87
Change:=-0.65
Volume:=124,306
Last Trade Time:=07/08/2011 16:01:48
52 Week Low:=30.68
Last:=34.02
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=18.90
Previous Close:=34.67
High:=34.35

(chkp)
Open:=57.82
Low:=57.69
% Change:=0.62
Change:=0.36
Volume:=1,530,227
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=30.04
Last:=58.44
EPS:=2.29
52 Week High:=58.40
Market:=NASDAQ
       
PE:=25.52
Previous Close:=58.08
High:=58.57

(chrs)
Open:=4.41
Low:=4.32
% Change:=-0.67
Change:=-0.03
Volume:=713,949
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.84
Last:=4.47
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.50
High:=4.51

(chrw)
Open:=81.07
Low:=81.01
% Change:=-0.76
Change:=-0.62
Volume:=821,254
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=56.31
Last:=81.48
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=33.53
Previous Close:=82.10
High:=81.83

(chs)
Open:=16.03
Low:=15.83
% Change:=-0.37
Change:=-0.06
Volume:=2,000,658
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=8.22
Last:=16.12
EPS:=0.71
52 Week High:=16.25
Market:=NYSE
       
PE:=22.70
Previous Close:=16.18
High:=16.12

(chsp)
Open:=17.28
Low:=17.24
% Change:=-0.11
Change:=-0.02
Volume:=73,173
Last Trade Time:=07/08/2011 16:02:49
52 Week Low:=15.57
Last:=17.50
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=291.67
Previous Close:=17.52
High:=17.63

(cix)
Open:=13.78
Low:=13.60
% Change:=1.25
Change:=0.17
Volume:=2,342
Last Trade Time:=07/08/2011 16:05:46
52 Week Low:=9.66
Last:=13.77
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=21.52
Previous Close:=13.60
High:=13.80

(ckh)
Open:=103.17
Low:=102.36
% Change:=0.34
Change:=0.35
Volume:=146,404
Last Trade Time:=07/08/2011 16:03:07
52 Week Low:=60.56
Last:=104.78
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.74
Previous Close:=104.43
High:=105.89

(ckp)
Open:=17.74
Low:=17.61
% Change:=-1.22
Change:=-0.22
Volume:=217,702
Last Trade Time:=07/08/2011 16:01:23
52 Week Low:=15.89
Last:=17.80
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=48.11
Previous Close:=18.02
High:=17.94

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

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

(clc)
Open:=47.79
Low:=47.45
% Change:=-0.91
Change:=-0.44
Volume:=130,958
Last Trade Time:=07/08/2011 16:01:27
52 Week Low:=33.22
Last:=48.05
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.74
Previous Close:=48.49
High:=48.10

(cldt)
Open:=15.88
Low:=15.76
% Change:=-1.37
Change:=-0.22
Volume:=48,011
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=14.25
Last:=15.83
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=16.05
High:=16.15

(clh)
Open:=107.19
Low:=107.00
% Change:=0.86
Change:=0.93
Volume:=169,624
Last Trade Time:=07/08/2011 16:03:17
52 Week Low:=58.30
Last:=109.05
EPS:=5.32
52 Week High:=110.30
Market:=NYSE
       
PE:=20.50
Previous Close:=108.12
High:=109.15

(clne)
Open:=13.02
Low:=13.00
% Change:=-0.52
Change:=-0.07
Volume:=544,875
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.75
Last:=13.29
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=66.45
Previous Close:=13.36
High:=13.34

(clny)
Open:=18.28
Low:=18.25
% Change:=-0.81
Change:=-0.15
Volume:=107,543
Last Trade Time:=07/08/2011 16:02:28
52 Week Low:=16.55
Last:=18.26
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.34
Previous Close:=18.41
High:=18.35

(clp)
Open:=21.20
Low:=21.10
% Change:=-0.23
Change:=-0.05
Volume:=322,824
Last Trade Time:=07/08/2011 16:00:53
52 Week Low:=14.10
Last:=21.41
EPS:=-0.61
52 Week High:=21.48
Market:=NYSE
       
PE:= 
Previous Close:=21.46
High:=21.44

(clr)
Open:=67.84
Low:=67.12
% Change:=-0.28
Change:=-0.19
Volume:=533,090
Last Trade Time:=07/08/2011 16:03:24
52 Week Low:=38.23
Last:=68.05
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=68.24
High:=68.24

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

(clw)
Open:=68.08
Low:=66.95
% Change:=-0.64
Change:=-0.44
Volume:=64,234
Last Trade Time:=07/08/2011 16:03:13
52 Week Low:=50.75
Last:=68.59
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.97
Previous Close:=69.03
High:=68.64

(cmcsa)
Open:=25.34
Low:=25.16
% Change:=-0.27
Change:=-0.07
Volume:=22,458,334
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=16.76
Last:=25.51
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=19.33
Previous Close:=25.58
High:=25.62

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

(cmls)
Open:=3.51
Low:=3.44
% Change:=-0.86
Change:=-0.03
Volume:=47,519
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.03
Last:=3.44
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.19
Previous Close:=3.47
High:=3.60

(cmn)
Open:=27.77
Low:=27.67
% Change:=0.75
Change:=0.21
Volume:=20,019
Last Trade Time:=07/08/2011 16:03:19
52 Week Low:=13.39
Last:=28.28
EPS:=1.19
52 Week High:=28.20
Market:=NYSE
       
PE:=23.77
Previous Close:=28.07
High:=28.29

(cmo)
Open:=13.39
Low:=13.38
% Change:=0.00
Change:=0.00
Volume:=896,252
Last Trade Time:=07/08/2011 16:01:51
52 Week Low:=10.78
Last:=13.43
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.39
Previous Close:=13.43
High:=13.45

(cmp)
Open:=87.65
Low:=87.12
% Change:=-0.57
Change:=-0.50
Volume:=171,010
Last Trade Time:=07/08/2011 16:04:52
52 Week Low:=68.50
Last:=87.78
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.77
Previous Close:=88.28
High:=88.08

(cmtl)
Open:=29.35
Low:=28.96
% Change:=0.10
Change:=0.03
Volume:=383,306
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=20.19
Last:=29.55
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.68
Previous Close:=29.52
High:=29.70

(cnbka)
Open:=27.39
Low:=27.31
% Change:=-0.47
Change:=-0.13
Volume:=2,812
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=19.40
Last:=27.45
EPS:=2.51
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.94
Previous Close:=27.58
High:=27.50

(cnc)
Open:=37.52
Low:=36.29
% Change:=-2.30
Change:=-0.87
Volume:=635,137
Last Trade Time:=07/08/2011 16:02:18
52 Week Low:=20.00
Last:=37.00
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=19.27
Previous Close:=37.87
High:=37.52

(cnk)
Open:=20.04
Low:=19.85
% Change:=-0.79
Change:=-0.16
Volume:=787,745
Last Trade Time:=07/08/2011 16:01:50
52 Week Low:=13.29
Last:=20.09
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.88
Previous Close:=20.25
High:=20.13

(cnsl)
Open:=19.80
Low:=19.75
% Change:=0.10
Change:=0.02
Volume:=167,375
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.50
Last:=19.96
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=17.82
Previous Close:=19.94
High:=19.99

(cog)
Open:=65.44
Low:=65.07
% Change:=-0.17
Change:=-0.11
Volume:=1,384,649
Last Trade Time:=07/08/2011 16:01:19
52 Week Low:=26.62
Last:=66.48
EPS:=0.84
52 Week High:=68.79
Market:=NYSE
       
PE:=79.14
Previous Close:=66.59
High:=66.58

(colb)
Open:=17.68
Low:=17.59
% Change:=-1.50
Change:=-0.27
Volume:=153,513
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=15.91
Last:=17.69
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.64
Previous Close:=17.96
High:=17.88

(comv)
Open:=3.03
Low:=2.98
% Change:=11.96
Change:=0.36
Volume:=608,374
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.50
Last:=3.37
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.01
High:=3.71

(coo)
Open:=81.55
Low:=80.48
% Change:=-0.88
Change:=-0.72
Volume:=299,577
Last Trade Time:=07/08/2011 16:01:01
52 Week Low:=37.43
Last:=81.35
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=22.17
Previous Close:=82.07
High:=81.59

(cost)
Open:=81.59
Low:=80.91
% Change:=-0.79
Change:=-0.65
Volume:=1,975,933
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=53.49
Last:=81.41
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=25.05
Previous Close:=82.06
High:=82.00

(cov)
Open:=53.67
Low:=53.54
% Change:=-0.37
Change:=-0.20
Volume:=2,625,371
Last Trade Time:=07/08/2011 16:03:39
52 Week Low:=35.12
Last:=54.07
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=16.49
Previous Close:=54.27
High:=54.15

(cown)
Open:=3.78
Low:=3.73
% Change:=0.00
Change:=0.00
Volume:=422,929
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.99
Last:=3.78
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.78
High:=3.80

(cpa)
Open:=68.33
Low:=67.80
% Change:=2.83
Change:=1.94
Volume:=260,998
Last Trade Time:=07/08/2011 16:06:31
52 Week Low:=44.94
Last:=70.41
EPS:=6.12
52 Week High:=69.00
Market:=NYSE
       
PE:=11.51
Previous Close:=68.47
High:=70.49

(cpe)
Open:=7.08
Low:=7.01
% Change:=-1.24
Change:=-0.09
Volume:=180,528
Last Trade Time:=07/08/2011 16:04:28
52 Week Low:=3.54
Last:=7.15
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=25.54
Previous Close:=7.24
High:=7.21

(cpn)
Open:=16.18
Low:=16.17
% Change:=0.61
Change:=0.10
Volume:=2,329,863
Last Trade Time:=07/08/2011 16:00:27
52 Week Low:=11.88
Last:=16.44
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.34
High:=16.47

(cprt)
Open:=47.38
Low:=47.09
% Change:=-0.46
Change:=-0.22
Volume:=214,888
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=31.28
Last:=47.58
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=23.32
Previous Close:=47.80
High:=47.64

(cpst)
Open:=1.60
Low:=1.57
% Change:=1.23
Change:=0.02
Volume:=3,914,353
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=0.62
Last:=1.64
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.62
High:=1.68

(cpy)
Open:=13.14
Low:=13.03
% Change:=-0.38
Change:=-0.05
Volume:=37,067
Last Trade Time:=07/08/2011 16:01:01
52 Week Low:=11.76
Last:=13.24
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=15.05
Previous Close:=13.29
High:=13.34

(cr)
Open:=50.25
Low:=50.18
% Change:=-0.25
Change:=-0.13
Volume:=198,155
Last Trade Time:=07/08/2011 16:02:44
52 Week Low:=29.97
Last:=50.93
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=17.62
Previous Close:=51.06
High:=50.96

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

(crai)
Open:=28.90
Low:=28.42
% Change:=-0.48
Change:=-0.14
Volume:=21,596
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.98
Last:=29.22
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=121.75
Previous Close:=29.36
High:=29.80

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

(crdn)
Open:=37.62
Low:=36.71
% Change:=-2.51
Change:=-0.96
Volume:=181,581
Last Trade Time:=07/08/2011 15:59:59
52 Week Low:=19.82
Last:=37.26
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=19.41
Previous Close:=38.22
High:=37.69

(cree)
Open:=31.92
Low:=31.34
% Change:=-3.73
Change:=-1.25
Volume:=8,571,173
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=31.55
Last:=32.23
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=19.42
Previous Close:=33.48
High:=32.50

(crmt)
Open:=34.79
Low:=34.62
% Change:=1.17
Change:=0.41
Volume:=40,151
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=20.40
Last:=35.44
EPS:=2.59
52 Week High:=35.49
Market:=NASDAQ
       
PE:=13.68
Previous Close:=35.03
High:=35.52

(crn)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=08/12/2010 16:00:42
52 Week Low:=26.66
Last:=29.45
EPS:=1.38
52 Week High:=29.46
Market:=NYSE
       
PE:=20.24
Previous Close:=29.45
High:= 

(crrc)
Open:=10.92
Low:=10.92
% Change:=4.59
Change:=0.51
Volume:=30,081
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.41
Last:=11.61
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.10
High:=11.74

(crs)
Open:=56.90
Low:=56.68
% Change:=-0.64
Change:=-0.37
Volume:=385,175
Last Trade Time:=07/08/2011 16:02:05
52 Week Low:=30.17
Last:=57.39
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=49.90
Previous Close:=57.76
High:=57.72

(csco)
Open:=15.76
Low:=15.56
% Change:=-1.01
Change:=-0.16
Volume:=51,466,909
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=14.78
Last:=15.74
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.20
Previous Close:=15.90
High:=15.90

(csgp)
Open:=58.21
Low:=58.21
% Change:=-0.69
Change:=-0.41
Volume:=80,607
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=38.54
Last:=58.83
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=80.59
Previous Close:=59.24
High:=58.92

(cstr)
Open:=55.61
Low:=55.20
% Change:=0.74
Change:=0.42
Volume:=741,415
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=37.80
Last:=56.80
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=25.02
Previous Close:=56.38
High:=56.90

(csu)
Open:=9.72
Low:=9.41
% Change:=-3.85
Change:=-0.38
Volume:=75,468
Last Trade Time:=07/08/2011 16:03:45
52 Week Low:=4.78
Last:=9.48
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=52.67
Previous Close:=9.86
High:=9.84

(cswc)
Open:=99.34
Low:=95.99
% Change:=-0.32
Change:=-0.32
Volume:=6,621
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=85.46
Last:=99.68
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.36
Previous Close:=100.00
High:=100.05

(ctas)
Open:=33.78
Low:=33.42
% Change:=-1.64
Change:=-0.56
Volume:=1,060,949
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=24.40
Last:=33.56
EPS:=1.55
52 Week High:=34.44
Market:=NASDAQ
       
PE:=21.65
Previous Close:=34.12
High:=33.91

(ctgx)
Open:=12.58
Low:=12.50
% Change:=-1.41
Change:=-0.18
Volume:=29,108
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=6.23
Last:=12.61
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=19.70
Previous Close:=12.79
High:=12.81

(ctl)
Open:=40.48
Low:=40.16
% Change:=-0.98
Change:=-0.40
Volume:=6,128,959
Last Trade Time:=07/08/2011 16:02:00
52 Week Low:=34.03
Last:=40.31
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=13.53
Previous Close:=40.71
High:=40.70

(ctrp)
Open:=44.87
Low:=44.36
% Change:=-1.08
Change:=-0.49
Volume:=1,037,604
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=34.50
Last:=44.91
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=38.72
Previous Close:=45.40
High:=45.24

(ctsh)
Open:=76.87
Low:=75.53
% Change:=-1.60
Change:=-1.24
Volume:=2,164,968
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=52.10
Last:=76.38
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=29.15
Previous Close:=77.62
High:=77.61

(ctxs)
Open:=81.75
Low:=81.27
% Change:=0.35
Change:=0.29
Volume:=871,494
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=44.25
Last:=82.98
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=51.22
Previous Close:=82.69
High:=82.98

(cvo)
Open:=6.35
Low:=6.25
% Change:=-0.62
Change:=-0.04
Volume:=248,278
Last Trade Time:=07/08/2011 16:04:26
52 Week Low:=4.80
Last:=6.44
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.48
High:=6.48

(cvx)
Open:=105.45
Low:=105.07
% Change:=-0.66
Change:=-0.70
Volume:=6,202,652
Last Trade Time:=07/08/2011 16:00:18
52 Week Low:=69.21
Last:=105.89
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.22
Previous Close:=106.59
High:=106.00

(cxs)
Open:=11.23
Low:=11.23
% Change:=0.00
Change:=0.00
Volume:=296,692
Last Trade Time:=07/08/2011 16:04:28
52 Week Low:=10.19
Last:=11.30
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.30
Previous Close:=11.30
High:=11.30

(cyh)
Open:=26.24
Low:=25.96
% Change:=-0.94
Change:=-0.25
Volume:=1,047,127
Last Trade Time:=07/08/2011 16:00:41
52 Week Low:=22.33
Last:=26.38
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.51
Previous Close:=26.63
High:=26.41

(cyn)
Open:=54.01
Low:=54.01
% Change:=-1.84
Change:=-1.02
Volume:=326,262
Last Trade Time:=07/08/2011 16:04:20
52 Week Low:=47.19
Last:=54.52
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.61
Previous Close:=55.54
High:=54.76

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

(cytk)
Open:=1.20
Low:=1.19
% Change:=0.00
Change:=0.00
Volume:=165,381
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.12
Last:=1.21
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.21
High:=1.23

(cytr)
Open:=0.79
Low:=0.77
% Change:=-0.33
Change:=0.00
Volume:=509,566
Last Trade Time:=07/08/2011 15:58:15
52 Week Low:=0.65
Last:=0.78
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.78
High:=0.82

(dakt)
Open:=10.91
Low:=10.75
% Change:=-0.90
Change:=-0.10
Volume:=78,563
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.30
Last:=11.02
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=32.41
Previous Close:=11.12
High:=11.03

(dal)
Open:=9.19
Low:=9.17
% Change:=-0.64
Change:=-0.06
Volume:=9,609,930
Last Trade Time:=07/08/2011 16:00:12
52 Week Low:=8.91
Last:=9.35
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=14.84
Previous Close:=9.41
High:=9.39

(dar)
Open:=16.70
Low:=16.62
% Change:=2.82
Change:=0.48
Volume:=1,425,114
Last Trade Time:=07/08/2011 16:01:11
52 Week Low:=7.21
Last:=17.48
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=21.06
Previous Close:=17.00
High:=17.52

(dbd)
Open:=32.31
Low:=32.12
% Change:=-0.46
Change:=-0.15
Volume:=173,425
Last Trade Time:=07/08/2011 16:01:07
52 Week Low:=25.00
Last:=32.50
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=32.65
High:=32.50

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

(dd)
Open:=55.03
Low:=54.66
% Change:=-0.79
Change:=-0.44
Volume:=5,313,504
Last Trade Time:=07/08/2011 15:59:59
52 Week Low:=35.26
Last:=55.40
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=15.30
Previous Close:=55.84
High:=55.46

(ddic)
Open:=9.90
Low:=9.77
% Change:=-0.30
Change:=-0.03
Volume:=75,207
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.62
Last:=9.98
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=9.07
Previous Close:=10.01
High:=10.11

(ddmx)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=02/22/2011 16:00:08
52 Week Low:=12.07
Last:=24.99
EPS:=0.93
52 Week High:=25.40
Market:=NASDAQ
       
PE:=26.76
Previous Close:=24.99
High:= 

(de)
Open:=84.63
Low:=84.30
% Change:=-0.38
Change:=-0.33
Volume:=5,410,337
Last Trade Time:=07/08/2011 16:00:17
52 Week Low:=56.14
Last:=86.11
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=14.62
Previous Close:=86.44
High:=86.31

(deck)
Open:=91.58
Low:=90.85
% Change:=1.28
Change:=1.20
Volume:=985,290
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=42.92
Last:=95.18
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=23.05
Previous Close:=93.98
High:=95.34

(dei)
Open:=20.47
Low:=20.38
% Change:=-0.87
Change:=-0.18
Volume:=1,770,046
Last Trade Time:=07/08/2011 16:01:19
52 Week Low:=13.84
Last:=20.51
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=20.69
High:=20.57

(dell)
Open:=16.98
Low:=16.84
% Change:=-0.06
Change:=-0.01
Volume:=14,344,664
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=11.34
Last:=17.14
EPS:=1.68
52 Week High:=17.22
Market:=NASDAQ
       
PE:=10.20
Previous Close:=17.15
High:=17.15

(dest)
Open:=19.69
Low:=19.53
% Change:=-0.79
Change:=-0.16
Volume:=160,027
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.11
Last:=20.10
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.58
Previous Close:=20.26
High:=20.13

(dfz)
Open:=11.28
Low:=11.28
% Change:=-0.52
Change:=-0.06
Volume:=5,897
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.48
Last:=11.39
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.67
Previous Close:=11.45
High:=11.48

(dgi)
Open:=25.71
Low:=25.42
% Change:=-1.96
Change:=-0.51
Volume:=127,376
Last Trade Time:=07/08/2011 16:03:52
52 Week Low:=23.31
Last:=25.54
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=638.50
Previous Close:=26.05
High:=26.01

(dhil)
Open:=84.00
Low:=83.48
% Change:=-1.29
Change:=-1.09
Volume:=2,671
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=50.52
Last:=83.68
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.51
Previous Close:=84.77
High:=84.00

(dhr)
Open:=54.24
Low:=53.99
% Change:=-0.93
Change:=-0.51
Volume:=2,446,017
Last Trade Time:=07/08/2011 16:00:30
52 Week Low:=35.24
Last:=54.54
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.68
Previous Close:=55.05
High:=54.61

(dis)
Open:=39.51
Low:=39.20
% Change:=0.43
Change:=0.17
Volume:=11,021,364
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=31.55
Last:=39.91
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.35
Previous Close:=39.74
High:=39.98

(dk)
Open:=16.06
Low:=16.00
% Change:=0.68
Change:=0.11
Volume:=165,795
Last Trade Time:=07/08/2011 16:00:56
52 Week Low:=6.22
Last:=16.34
EPS:=-0.89
52 Week High:=16.28
Market:=NYSE
       
PE:= 
Previous Close:=16.23
High:=16.57

(dlb)
Open:=41.26
Low:=40.78
% Change:=-0.36
Change:=-0.15
Volume:=900,799
Last Trade Time:=07/08/2011 16:02:26
52 Week Low:=40.36
Last:=41.38
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=15.67
Previous Close:=41.53
High:=41.41

(dllr)
Open:=22.65
Low:=22.57
% Change:=0.39
Change:=0.09
Volume:=385,216
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.94
Last:=22.94
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=19.61
Previous Close:=22.85
High:=22.96

(dltr)
Open:=69.81
Low:=69.40
% Change:=-0.47
Change:=-0.33
Volume:=876,585
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=40.60
Last:=69.88
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=20.20
Previous Close:=70.21
High:=70.32

(dm)
Open:=8.75
Low:=8.68
% Change:=-0.68
Change:=-0.06
Volume:=107,347
Last Trade Time:=07/08/2011 16:00:43
52 Week Low:=8.19
Last:=8.78
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.24
Previous Close:=8.84
High:=8.81

(dmrc)
Open:=37.26
Low:=37.04
% Change:=-0.19
Change:=-0.07
Volume:=16,842
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.07
Last:=37.72
EPS:=0.18
52 Week High:=38.39
Market:=NASDAQ
       
PE:=209.56
Previous Close:=37.79
High:=37.84

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

(dndn)
Open:=40.66
Low:=40.28
% Change:=-1.26
Change:=-0.52
Volume:=1,985,979
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=29.12
Last:=40.67
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=41.19
High:=40.97

(dnr)
Open:=20.00
Low:=19.71
% Change:=-2.69
Change:=-0.55
Volume:=3,589,800
Last Trade Time:=07/08/2011 16:01:47
52 Week Low:=14.20
Last:=19.86
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=49.65
Previous Close:=20.41
High:=20.13

(drc)
Open:=54.63
Low:=54.37
% Change:=0.29
Change:=0.16
Volume:=787,463
Last Trade Time:=07/08/2011 16:01:39
52 Week Low:=30.59
Last:=55.52
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=35.59
Previous Close:=55.36
High:=55.78

(dri)
Open:=53.09
Low:=52.69
% Change:=-0.76
Change:=-0.41
Volume:=2,649,444
Last Trade Time:=07/08/2011 16:01:20
52 Week Low:=38.17
Last:=53.22
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=15.21
Previous Close:=53.63
High:=53.39

(driv)
Open:=33.14
Low:=33.00
% Change:=-0.68
Change:=-0.23
Volume:=243,747
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=24.63
Last:=33.46
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=79.67
Previous Close:=33.69
High:=33.56

(drl)
Open:=2.46
Low:=2.40
% Change:=3.17
Change:=0.08
Volume:=1,861,171
Last Trade Time:=07/08/2011 16:02:20
52 Week Low:=1.03
Last:=2.60
EPS:=-3.98
52 Week High:=3.39
Market:=NYSE
       
PE:= 
Previous Close:=2.52
High:=2.72

(dtsi)
Open:=41.58
Low:=41.53
% Change:=-0.78
Change:=-0.33
Volume:=83,293
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=32.49
Last:=41.78
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=42.63
Previous Close:=42.11
High:=42.07

(dtv)
Open:=52.39
Low:=52.26
% Change:=0.53
Change:=0.28
Volume:=4,445,257
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=34.84
Last:=53.08
EPS:=2.76
52 Week High:=52.93
Market:=NASDAQ
       
PE:=19.23
Previous Close:=52.80
High:=53.14

(dva)
Open:=89.00
Low:=87.90
% Change:=-0.77
Change:=-0.69
Volume:=452,277
Last Trade Time:=07/08/2011 16:01:14
52 Week Low:=56.58
Last:=88.67
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.74
Previous Close:=89.36
High:=89.00

(dvn)
Open:=81.35
Low:=79.76
% Change:=-1.51
Change:=-1.23
Volume:=2,960,702
Last Trade Time:=07/08/2011 16:00:39
52 Week Low:=59.07
Last:=80.32
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=21.19
Previous Close:=81.55
High:=81.35

(dvox)
Open:=7.54
Low:=7.44
% Change:=-1.44
Change:=-0.11
Volume:=30,721
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.80
Last:=7.52
EPS:=0.23
52 Week High:=16.80
Market:=NASDAQ
       
PE:=32.70
Previous Close:=7.63
High:=7.67

(dw)
Open:=24.99
Low:=24.61
% Change:=-1.18
Change:=-0.30
Volume:=63,069
Last Trade Time:=07/08/2011 16:02:52
52 Week Low:=18.44
Last:=25.12
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=18.61
Previous Close:=25.42
High:=25.26

(dwa)
Open:=21.15
Low:=20.82
% Change:=-1.64
Change:=-0.35
Volume:=1,155,179
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=19.76
Last:=20.98
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.28
Previous Close:=21.33
High:=21.19

(dxpe)
Open:=26.31
Low:=25.50
% Change:=0.00
Change:=0.00
Volume:=23,257
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=15.80
Last:=26.81
EPS:=1.56
52 Week High:=26.99
Market:=NASDAQ
       
PE:=17.19
Previous Close:=26.81
High:=26.87

(dy)
Open:=17.04
Low:=16.92
% Change:=1.26
Change:=0.22
Volume:=429,435
Last Trade Time:=07/08/2011 16:02:13
52 Week Low:=7.30
Last:=17.65
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=84.05
Previous Close:=17.43
High:=17.68

(dyn)
Open:=6.17
Low:=6.16
% Change:=6.09
Change:=0.38
Volume:=3,662,928
Last Trade Time:=07/08/2011 16:00:44
52 Week Low:=4.39
Last:=6.62
EPS:=-3.79
52 Week High:=6.67
Market:=NYSE
       
PE:= 
Previous Close:=6.24
High:=6.77

(ebay)
Open:=32.96
Low:=32.84
% Change:=0.27
Change:=0.09
Volume:=8,349,232
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=19.64
Last:=33.42
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=23.21
Previous Close:=33.33
High:=33.43

(ebsb)
Open:=13.63
Low:=13.63
% Change:=0.07
Change:=0.01
Volume:=7,020
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.85
Last:=13.74
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.81
Previous Close:=13.73
High:=13.77

(ecpg)
Open:=30.73
Low:=25.27
% Change:=-14.91
Change:=-4.65
Volume:=1,407,977
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.70
Last:=26.53
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=12.34
Previous Close:=31.18
High:=30.98

(edr)
Open:=9.01
Low:=8.98
% Change:=0.22
Change:=0.02
Volume:=295,857
Last Trade Time:=07/08/2011 16:00:46
52 Week Low:=5.87
Last:=9.16
EPS:=-0.28
52 Week High:=9.17
Market:=NYSE
       
PE:= 
Previous Close:=9.14
High:=9.18

(eeft)
Open:=15.57
Low:=15.52
% Change:=-0.51
Change:=-0.08
Volume:=166,916
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.63
Last:=15.76
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.84
High:=15.85

(egn)
Open:=58.25
Low:=58.12
% Change:=-0.83
Change:=-0.49
Volume:=623,162
Last Trade Time:=07/08/2011 16:03:08
52 Week Low:=42.09
Last:=58.51
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.69
Previous Close:=59.00
High:=58.56

(egov)
Open:=13.52
Low:=13.41
% Change:=-0.07
Change:=-0.01
Volume:=293,192
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=6.34
Last:=13.69
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=44.16
Previous Close:=13.70
High:=13.74

(egy)
Open:=6.24
Low:=6.24
% Change:=0.00
Change:=0.00
Volume:=620,493
Last Trade Time:=07/08/2011 16:01:23
52 Week Low:=5.07
Last:=6.37
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.38
Previous Close:=6.37
High:=6.38

(ek)
Open:=2.85
Low:=2.80
% Change:=-0.70
Change:=-0.02
Volume:=11,279,472
Last Trade Time:=07/08/2011 16:02:05
52 Week Low:=2.75
Last:=2.83
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.85
High:=2.86

(elos)
Open:=12.25
Low:=12.19
% Change:=-1.05
Change:=-0.13
Volume:=90,663
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.60
Last:=12.22
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.35
High:=12.30

(els)
Open:=66.09
Low:=66.09
% Change:=-0.16
Change:=-0.11
Volume:=258,209
Last Trade Time:=07/08/2011 16:05:46
52 Week Low:=47.80
Last:=66.59
EPS:=1.38
52 Week High:=66.90
Market:=NYSE
       
PE:=48.25
Previous Close:=66.70
High:=66.65

(endp)
Open:=41.21
Low:=40.61
% Change:=-0.14
Change:=-0.06
Volume:=894,107
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=22.66
Last:=41.47
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.94
Previous Close:=41.53
High:=41.50

(enh)
Open:=41.39
Low:=41.32
% Change:=0.24
Change:=0.10
Volume:=131,861
Last Trade Time:=07/08/2011 16:01:12
52 Week Low:=35.62
Last:=41.76
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.50
Previous Close:=41.66
High:=41.77

(enoc)
Open:=17.15
Low:=16.88
% Change:=-1.97
Change:=-0.34
Volume:=188,153
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=15.30
Last:=16.94
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=94.11
Previous Close:=17.28
High:=17.37

(ens)
Open:=34.94
Low:=34.73
% Change:=-1.41
Change:=-0.50
Volume:=236,883
Last Trade Time:=07/08/2011 16:05:21
52 Week Low:=21.48
Last:=35.03
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.23
Previous Close:=35.53
High:=35.10

(ep)
Open:=20.27
Low:=20.07
% Change:=-1.85
Change:=-0.38
Volume:=5,001,312
Last Trade Time:=07/08/2011 16:00:19
52 Week Low:=10.97
Last:=20.21
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=34.85
Previous Close:=20.59
High:=20.39

(epax)
Open:=8.93
Low:=8.93
% Change:=-0.56
Change:=-0.05
Volume:=41,354
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.55
Last:=8.95
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=27.12
Previous Close:=9.00
High:=9.15

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

(epl)
Open:=15.54
Low:=15.47
% Change:=-0.32
Change:=-0.05
Volume:=164,368
Last Trade Time:=07/08/2011 16:04:39
52 Week Low:=9.61
Last:=15.63
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=15.68
High:=15.74

(epm)
Open:=7.43
Low:=7.42
% Change:=-0.40
Change:=-0.03
Volume:=30,394
Last Trade Time:=07/08/2011 16:00:39
52 Week Low:=4.10
Last:=7.54
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.57
High:=7.56

(eqy)
Open:=19.39
Low:=19.32
% Change:=0.26
Change:=0.05
Volume:=322,913
Last Trade Time:=07/08/2011 16:03:09
52 Week Low:=15.41
Last:=19.64
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=27.28
Previous Close:=19.59
High:=19.65

(erie)
Open:=73.43
Low:=73.14
% Change:=-0.73
Change:=-0.54
Volume:=70,267
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=45.58
Last:=73.66
EPS:=2.82
52 Week High:=74.46
Market:=NASDAQ
       
PE:=26.12
Previous Close:=74.20
High:=74.48

(erts)
Open:=24.58
Low:=24.49
% Change:=0.89
Change:=0.22
Volume:=4,251,787
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=14.55
Last:=25.05
EPS:=-0.84
52 Week High:=24.93
Market:=NASDAQ
       
PE:= 
Previous Close:=24.83
High:=25.05

(ese)
Open:=37.38
Low:=37.32
% Change:=0.48
Change:=0.18
Volume:=103,191
Last Trade Time:=07/08/2011 16:01:47
52 Week Low:=24.74
Last:=38.04
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=16.12
Previous Close:=37.86
High:=38.06

(esgr)
Open:=105.58
Low:=104.68
% Change:=0.19
Change:=0.20
Volume:=8,699
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=67.04
Last:=106.53
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.63
Previous Close:=106.33
High:=107.48

(esl)
Open:=79.34
Low:=79.34
% Change:=-0.02
Change:=-0.02
Volume:=232,841
Last Trade Time:=07/08/2011 16:01:51
52 Week Low:=43.58
Last:=80.57
EPS:=5.43
52 Week High:=80.85
Market:=NYSE
       
PE:=14.84
Previous Close:=80.59
High:=80.75

(esrx)
Open:=54.41
Low:=54.06
% Change:=-0.47
Change:=-0.26
Volume:=4,530,631
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=41.55
Last:=54.57
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=22.93
Previous Close:=54.83
High:=55.28

(ess)
Open:=141.04
Low:=140.90
% Change:=0.13
Change:=0.19
Volume:=180,612
Last Trade Time:=07/08/2011 16:02:14
52 Week Low:=99.70
Last:=143.00
EPS:=0.96
52 Week High:=143.14
Market:=NYSE
       
PE:=148.96
Previous Close:=142.81
High:=143.07

(etm)
Open:=8.98
Low:=8.79
% Change:=-2.51
Change:=-0.23
Volume:=77,620
Last Trade Time:=07/08/2011 16:05:21
52 Week Low:=4.97
Last:=8.93
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.38
Previous Close:=9.16
High:=9.10

(evr)
Open:=32.94
Low:=32.65
% Change:=-1.20
Change:=-0.40
Volume:=181,754
Last Trade Time:=07/08/2011 16:03:26
52 Week Low:=21.02
Last:=32.80
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=65.60
Previous Close:=33.20
High:=33.30

(exas)
Open:=9.13
Low:=8.87
% Change:=-0.22
Change:=-0.02
Volume:=874,106
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.15
Last:=9.18
EPS:=-0.30
52 Week High:=9.24
Market:=NASDAQ
       
PE:= 
Previous Close:=9.20
High:=9.45

(exbd)
Open:=44.72
Low:=44.57
% Change:=-1.10
Change:=-0.50
Volume:=234,586
Last Trade Time:=07/08/2011 16:02:45
52 Week Low:=24.94
Last:=44.95
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=38.75
Previous Close:=45.45
High:=45.14

(exls)
Open:=23.29
Low:=23.29
% Change:=-0.51
Change:=-0.12
Volume:=17,210
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=15.96
Last:=23.46
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.46
Previous Close:=23.58
High:=23.57

(exp)
Open:=27.79
Low:=26.71
% Change:=-6.33
Change:=-1.81
Volume:=685,401
Last Trade Time:=07/08/2011 16:01:41
52 Week Low:=21.16
Last:=26.78
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=78.77
Previous Close:=28.59
High:=27.88

(expd)
Open:=52.23
Low:=51.96
% Change:=-1.02
Change:=-0.54
Volume:=1,412,423
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=34.67
Last:=52.34
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=29.74
Previous Close:=52.88
High:=52.71

(expe)
Open:=29.89
Low:=29.57
% Change:=1.42
Change:=0.43
Volume:=3,651,418
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=18.54
Last:=30.68
EPS:=1.48
52 Week High:=30.32
Market:=NASDAQ
       
PE:=20.73
Previous Close:=30.25
High:=30.68

(exxi)
Open:=34.07
Low:=33.93
% Change:=0.17
Change:=0.06
Volume:=442,444
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.76
Last:=34.72
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=165.33
Previous Close:=34.66
High:=34.89

(fast)
Open:=36.15
Low:=35.99
% Change:=0.22
Change:=0.08
Volume:=1,802,441
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=22.32
Last:=36.63
EPS:=1.96
52 Week High:=36.80
Market:=NASDAQ
       
PE:=18.69
Previous Close:=36.55
High:=36.67

(fbn)
Open:=4.42
Low:=4.26
% Change:=-3.37
Change:=-0.15
Volume:=134,104
Last Trade Time:=07/08/2011 16:03:48
52 Week Low:=3.74
Last:=4.30
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.45
High:=4.42

(fbnc)
Open:=11.53
Low:=11.11
% Change:=-2.73
Change:=-0.32
Volume:=42,333
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.82
Last:=11.41
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=24.28
Previous Close:=11.73
High:=11.53

(fbp)
Open:=4.50
Low:=4.40
% Change:=1.11
Change:=0.05
Volume:=232,353
Last Trade Time:=07/08/2011 16:04:46
52 Week Low:=3.60
Last:=4.57
EPS:=1.34
52 Week High:=13.80
Market:=NYSE
       
PE:=3.41
Previous Close:=4.52
High:=4.60

(fcel)
Open:=1.43
Low:=1.40
% Change:=-2.74
Change:=-0.04
Volume:=1,569,771
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=0.98
Last:=1.42
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.46
High:=1.46

(fcnca)
Open:=185.09
Low:=185.05
% Change:=-2.04
Change:=-3.90
Volume:=17,975
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=165.36
Last:=187.36
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.93
Previous Close:=191.26
High:=190.95

(fcs)
Open:=17.29
Low:=17.14
% Change:=-0.29
Change:=-0.05
Volume:=1,753,027
Last Trade Time:=07/08/2011 16:01:34
52 Week Low:=7.71
Last:=17.46
EPS:=1.39
52 Week High:=21.02
Market:=NYSE
       
PE:=12.56
Previous Close:=17.51
High:=17.47

(fcx)
Open:=54.62
Low:=54.16
% Change:=-0.67
Change:=-0.37
Volume:=17,847,307
Last Trade Time:=07/08/2011 16:00:16
52 Week Low:=29.96
Last:=55.12
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.63
Previous Close:=55.49
High:=55.24

(fdx)
Open:=97.24
Low:=96.96
% Change:=-0.95
Change:=-0.94
Volume:=2,227,828
Last Trade Time:=07/08/2011 16:00:39
52 Week Low:=72.52
Last:=97.56
EPS:=4.57
52 Week High:=98.66
Market:=NYSE
       
PE:=21.35
Previous Close:=98.50
High:=97.70

(feic)
Open:=39.79
Low:=38.63
% Change:=-3.32
Change:=-1.34
Volume:=637,933
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.51
Last:=38.99
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=20.74
Previous Close:=40.33
High:=40.18

(ffic)
Open:=13.11
Low:=13.04
% Change:=-0.75
Change:=-0.10
Volume:=31,681
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.51
Last:=13.16
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.36
Previous Close:=13.26
High:=13.21

(ffiv)
Open:=114.76
Low:=114.20
% Change:=-1.04
Change:=-1.22
Volume:=1,689,585
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=72.48
Last:=116.42
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=46.76
Previous Close:=117.64
High:=117.00

(fisv)
Open:=64.75
Low:=64.06
% Change:=-0.94
Change:=-0.61
Volume:=545,466
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=44.85
Last:=64.61
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=19.29
Previous Close:=65.22
High:=64.95

(flex)
Open:=6.55
Low:=6.48
% Change:=-1.49
Change:=-0.10
Volume:=4,791,083
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=4.86
Last:=6.59
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.56
Previous Close:=6.69
High:=6.66

(flir)
Open:=34.23
Low:=33.81
% Change:=-1.33
Change:=-0.46
Volume:=1,074,614
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=24.00
Last:=34.22
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=22.08
Previous Close:=34.68
High:=34.34

(flo)
Open:=22.79
Low:=22.46
% Change:=-1.35
Change:=-0.31
Volume:=658,815
Last Trade Time:=07/08/2011 16:01:37
52 Week Low:=15.32
Last:=22.60
EPS:=1.52
52 Week High:=22.92
Market:=NYSE
       
PE:=14.87
Previous Close:=22.91
High:=22.86

(flr)
Open:=65.87
Low:=65.57
% Change:=0.31
Change:=0.21
Volume:=2,226,640
Last Trade Time:=07/08/2011 16:00:15
52 Week Low:=42.26
Last:=66.99
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=33.00
Previous Close:=66.78
High:=67.10

(fls)
Open:=109.96
Low:=107.64
% Change:=-2.45
Change:=-2.74
Volume:=571,785
Last Trade Time:=07/08/2011 16:01:20
52 Week Low:=86.34
Last:=109.02
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=15.02
Previous Close:=111.76
High:=109.96

(flws)
Open:=3.25
Low:=3.23
% Change:=2.12
Change:=0.07
Volume:=187,015
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.52
Last:=3.37
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=84.25
Previous Close:=3.30
High:=3.42

(fmbi)
Open:=12.47
Low:=12.28
% Change:=-1.58
Change:=-0.20
Volume:=211,832
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.26
Last:=12.47
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.67
High:=12.52

(fmc)
Open:=88.09
Low:=87.66
% Change:=-0.69
Change:=-0.62
Volume:=422,029
Last Trade Time:=07/08/2011 16:01:10
52 Week Low:=57.35
Last:=88.71
EPS:=3.10
52 Week High:=89.82
Market:=NYSE
       
PE:=28.62
Previous Close:=89.33
High:=89.00

(fmd)
Open:=1.81
Low:=1.76
% Change:=-3.83
Change:=-0.07
Volume:=257,444
Last Trade Time:=07/08/2011 16:03:12
52 Week Low:=1.31
Last:=1.76
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.83
High:=1.85

(fnsr)
Open:=18.73
Low:=18.07
% Change:=-4.43
Change:=-0.85
Volume:=3,998,674
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.98
Last:=18.34
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=16.67
Previous Close:=19.19
High:=18.73

(fosl)
Open:=122.00
Low:=121.29
% Change:=1.21
Change:=1.49
Volume:=1,036,860
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=36.28
Last:=124.65
EPS:=4.18
52 Week High:=126.36
Market:=NASDAQ
       
PE:=29.82
Previous Close:=123.16
High:=124.97

(frx)
Open:=39.43
Low:=39.11
% Change:=-1.38
Change:=-0.55
Volume:=2,203,590
Last Trade Time:=07/08/2011 16:01:42
52 Week Low:=26.92
Last:=39.37
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=10.94
Previous Close:=39.92
High:=39.75

(fsii)
Open:=3.07
Low:=3.00
% Change:=-0.32
Change:=-0.01
Volume:=555,374
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.22
Last:=3.14
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.97
Previous Close:=3.15
High:=3.17

(fslr)
Open:=130.50
Low:=130.26
% Change:=-0.20
Change:=-0.27
Volume:=1,050,370
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=111.40
Last:=132.60
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=18.57
Previous Close:=132.87
High:=132.78

(fsp)
Open:=13.46
Low:=13.43
% Change:=-1.95
Change:=-0.27
Volume:=202,100
Last Trade Time:=07/08/2011 16:00:50
52 Week Low:=11.00
Last:=13.57
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=59.00
Previous Close:=13.84
High:=13.78

(fst)
Open:=23.96
Low:=23.60
% Change:=-2.06
Change:=-0.50
Volume:=5,762,484
Last Trade Time:=07/08/2011 16:03:40
52 Week Low:=23.90
Last:=23.74
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=23.51
Previous Close:=24.24
High:=24.21

(fsys)
Open:=24.75
Low:=23.74
% Change:=-2.51
Change:=-0.63
Volume:=252,653
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.54
Last:=24.45
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=35.96
Previous Close:=25.08
High:=24.75

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

(ftr)
Open:=8.14
Low:=8.11
% Change:=0.24
Change:=0.02
Volume:=9,277,998
Last Trade Time:=07/08/2011 16:03:27
52 Week Low:=7.12
Last:=8.20
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=34.17
Previous Close:=8.18
High:=8.23

(fwrd)
Open:=35.47
Low:=35.22
% Change:=-1.17
Change:=-0.42
Volume:=231,366
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.39
Last:=35.61
EPS:=1.26
52 Week High:=36.32
Market:=NASDAQ
       
PE:=28.26
Previous Close:=36.03
High:=35.75

(g)
Open:=17.62
Low:=17.48
% Change:=-0.67
Change:=-0.12
Volume:=371,660
Last Trade Time:=07/08/2011 16:01:35
52 Week Low:=13.09
Last:=17.67
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.99
Previous Close:=17.79
High:=17.79

(gain)
Open:=7.40
Low:=7.27
% Change:=-1.72
Change:=-0.13
Volume:=47,126
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.50
Last:=7.41
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=10.01
Previous Close:=7.54
High:=7.44

(gbdc)
Open:=15.27
Low:=15.10
% Change:=-0.58
Change:=-0.09
Volume:=42,994
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.62
Last:=15.34
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.89
Previous Close:=15.43
High:=15.38

(gbl)
Open:=49.64
Low:=49.02
% Change:=-1.87
Change:=-0.94
Volume:=9,183
Last Trade Time:=07/08/2011 16:02:45
52 Week Low:=33.63
Last:=49.37
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=18.22
Previous Close:=50.31
High:=49.73

(gd)
Open:=75.05
Low:=74.30
% Change:=-1.24
Change:=-0.94
Volume:=1,956,993
Last Trade Time:=07/08/2011 16:01:39
52 Week Low:=55.46
Last:=74.66
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.65
Previous Close:=75.60
High:=75.05

(ge)
Open:=19.08
Low:=18.85
% Change:=-1.61
Change:=-0.31
Volume:=53,129,808
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=14.25
Last:=18.99
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=15.19
Previous Close:=19.30
High:=19.10

(gef)
Open:=66.36
Low:=65.99
% Change:=-1.18
Change:=-0.79
Volume:=137,511
Last Trade Time:=07/08/2011 16:04:28
52 Week Low:=54.90
Last:=66.09
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=13.24
Previous Close:=66.88
High:=66.58

(geoi)
Open:=25.34
Low:=25.02
% Change:=-0.55
Change:=-0.14
Volume:=348,532
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.33
Last:=25.50
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=22.37
Previous Close:=25.64
High:=25.96

(get)
Open:=31.42
Low:=30.86
% Change:=-1.91
Change:=-0.61
Volume:=292,167
Last Trade Time:=07/08/2011 16:02:42
52 Week Low:=23.47
Last:=31.29
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=31.90
High:=31.44

(ggp)
Open:=17.20
Low:=17.15
% Change:=-0.52
Change:=-0.09
Volume:=2,854,659
Last Trade Time:=07/08/2011 16:02:01
52 Week Low:=12.93
Last:=17.27
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=17.36
High:=17.32

(ggs)
Open:=17.48
Low:=17.48
% Change:=-0.06
Change:=-0.01
Volume:=112,611
Last Trade Time:=07/08/2011 16:03:09
52 Week Low:=5.86
Last:=17.97
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.98
High:=17.98

(gild)
Open:=42.44
Low:=42.19
% Change:=-0.59
Change:=-0.25
Volume:=4,680,599
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=31.73
Last:=42.44
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=13.02
Previous Close:=42.69
High:=42.75

(gksr)
Open:=35.63
Low:=35.08
% Change:=-1.60
Change:=-0.58
Volume:=39,337
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=19.28
Last:=35.65
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=17.74
Previous Close:=36.23
High:=36.13

(glad)
Open:=9.55
Low:=9.50
% Change:=-1.55
Change:=-0.15
Volume:=78,791
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.22
Last:=9.54
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.69
High:=9.63

(glng)
Open:=37.27
Low:=37.05
% Change:=2.69
Change:=1.02
Volume:=1,466,858
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.42
Last:=38.98
EPS:=0.29
52 Week High:=38.43
Market:=NASDAQ
       
PE:=134.41
Previous Close:=37.96
High:=39.90

(gmcr)
Open:=94.16
Low:=93.82
% Change:=1.11
Change:=1.06
Volume:=2,098,712
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=26.10
Last:=96.20
EPS:=0.80
52 Week High:=95.71
Market:=NASDAQ
       
PE:=120.25
Previous Close:=95.14
High:=96.91

(gmt)
Open:=38.24
Low:=38.16
% Change:=-0.95
Change:=-0.37
Volume:=132,258
Last Trade Time:=07/08/2011 16:07:46
52 Week Low:=25.40
Last:=38.48
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.74
Previous Close:=38.85
High:=38.63

(gntx)
Open:=31.09
Low:=30.92
% Change:=-0.98
Change:=-0.31
Volume:=580,346
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.69
Last:=31.31
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.82
Previous Close:=31.62
High:=31.41

(goog)
Open:=532.95
Low:=527.27
% Change:=-2.67
Change:=-14.61
Volume:=4,751,593
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=447.65
Last:=531.99
EPS:=26.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=20.37
Previous Close:=546.60
High:=537.65

(gps)
Open:=19.04
Low:=18.91
% Change:=-1.56
Change:=-0.30
Volume:=7,685,207
Last Trade Time:=07/08/2011 16:01:02
52 Week Low:=16.62
Last:=18.98
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.26
Previous Close:=19.28
High:=19.12

(grb)
Open:=11.06
Low:=11.05
% Change:=-0.18
Change:=-0.02
Volume:=110,049
Last Trade Time:=07/08/2011 16:00:19
52 Week Low:=4.64
Last:=11.18
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.20
High:=11.18

(grmn)
Open:=33.44
Low:=33.28
% Change:=-0.41
Change:=-0.14
Volume:=604,773
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=26.11
Last:=33.60
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=10.24
Previous Close:=33.74
High:=33.83

(gsat)
Open:=1.20
Low:=1.16
% Change:=-4.10
Change:=-0.05
Volume:=472,879
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.00
Last:=1.17
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.23

(gsbc)
Open:=19.33
Low:=19.20
% Change:=-0.92
Change:=-0.18
Volume:=12,071
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.69
Last:=19.48
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.57
Previous Close:=19.66
High:=19.80

(gsm)
Open:=24.00
Low:=23.50
% Change:=-0.20
Change:=-0.05
Volume:=809,648
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.80
Last:=24.38
EPS:=0.59
52 Week High:=24.80
Market:=NASDAQ
       
PE:=41.32
Previous Close:=24.43
High:=24.47

(gti)
Open:=21.37
Low:=21.11
% Change:=-0.09
Change:=-0.02
Volume:=713,646
Last Trade Time:=07/08/2011 16:03:49
52 Week Low:=13.87
Last:=21.56
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=16.46
Previous Close:=21.58
High:=21.64

(gty)
Open:=25.96
Low:=25.86
% Change:=-0.57
Change:=-0.15
Volume:=204,426
Last Trade Time:=07/08/2011 16:04:46
52 Week Low:=21.01
Last:=26.05
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.60
Previous Close:=26.20
High:=26.24

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

(hafc)
Open:=1.24
Low:=1.20
% Change:=0.00
Change:=0.00
Volume:=1,257,260
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=0.78
Last:=1.24
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.24
High:=1.26

(hal)
Open:=52.61
Low:=52.53
% Change:=-0.48
Change:=-0.26
Volume:=10,267,243
Last Trade Time:=07/08/2011 16:00:37
52 Week Low:=27.31
Last:=54.04
EPS:=2.30
52 Week High:=54.55
Market:=NYSE
       
PE:=23.50
Previous Close:=54.30
High:=54.05

(halo)
Open:=7.03
Low:=7.02
% Change:=-0.14
Change:=-0.01
Volume:=265,421
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.79
Last:=7.14
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.15
High:=7.15

(hans)
Open:=80.70
Low:=78.25
% Change:=-0.92
Change:=-0.75
Volume:=1,439,389
Last Trade Time:=07/08/2011 16:00:02
52 Week Low:=40.41
Last:=81.00
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=30.68
Previous Close:=81.75
High:=81.08

(hbcp)
Open:=14.45
Low:=14.45
% Change:=0.45
Change:=0.07
Volume:=7,399
Last Trade Time:=07/08/2011 15:59:30
52 Week Low:=12.34
Last:=14.55
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.47
Previous Close:=14.49
High:=14.59

(hckt)
Open:=5.12
Low:=4.98
% Change:=-1.16
Change:=-0.06
Volume:=92,090
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.70
Last:=5.13
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=14.25
Previous Close:=5.19
High:=5.16

(hcp)
Open:=37.71
Low:=37.46
% Change:=0.24
Change:=0.09
Volume:=2,725,474
Last Trade Time:=07/08/2011 16:00:57
52 Week Low:=31.87
Last:=38.20
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.94
Previous Close:=38.11
High:=38.23

(hd)
Open:=36.61
Low:=36.31
% Change:=-1.16
Change:=-0.43
Volume:=9,521,913
Last Trade Time:=07/08/2011 16:00:19
52 Week Low:=26.62
Last:=36.62
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.44
Previous Close:=37.05
High:=36.69

(he)
Open:=24.51
Low:=24.51
% Change:=0.08
Change:=0.02
Volume:=328,768
Last Trade Time:=07/08/2011 16:02:07
52 Week Low:=21.77
Last:=24.71
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=20.25
Previous Close:=24.69
High:=24.73

(hees)
Open:=14.24
Low:=14.07
% Change:=-1.71
Change:=-0.25
Volume:=65,389
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=6.60
Last:=14.36
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=14.61
High:=14.61

(hele)
Open:=35.82
Low:=34.91
% Change:=-4.40
Change:=-1.61
Volume:=345,955
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.06
Last:=34.97
EPS:=3.04
52 Week High:=36.75
Market:=NASDAQ
       
PE:=11.50
Previous Close:=36.58
High:=36.25

(hgr)
Open:=25.75
Low:=25.32
% Change:=0.27
Change:=0.07
Volume:=158,848
Last Trade Time:=07/08/2011 16:00:27
52 Week Low:=13.01
Last:=26.17
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=36.35
Previous Close:=26.10
High:=26.31

(hgsi)
Open:=24.58
Low:=24.50
% Change:=-1.45
Change:=-0.36
Volume:=1,369,684
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=22.80
Last:=24.52
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=24.88
High:=24.79

(hhgp)
Open:=5.92
Low:=5.81
% Change:=-2.65
Change:=-0.16
Volume:=37,513
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.93
Last:=5.87
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=6.03
High:=6.00

(hibb)
Open:=42.13
Low:=41.64
% Change:=-1.05
Change:=-0.45
Volume:=257,256
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.09
Last:=42.35
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=23.27
Previous Close:=42.80
High:=42.47

(hig)
Open:=26.51
Low:=26.05
% Change:=-2.81
Change:=-0.76
Volume:=4,262,052
Last Trade Time:=07/08/2011 16:00:32
52 Week Low:=18.81
Last:=26.27
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.97
Previous Close:=27.03
High:=26.66

(hk)
Open:=24.67
Low:=24.23
% Change:=-2.19
Change:=-0.55
Volume:=5,626,151
Last Trade Time:=07/08/2011 16:00:17
52 Week Low:=14.32
Last:=24.57
EPS:=0.26
52 Week High:=27.45
Market:=NYSE
       
PE:=94.50
Previous Close:=25.12
High:=25.02

(hls)
Open:=26.50
Low:=26.09
% Change:=-1.71
Change:=-0.46
Volume:=464,819
Last Trade Time:=07/08/2011 16:07:15
52 Week Low:=16.20
Last:=26.42
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.74
Previous Close:=26.88
High:=26.55

(hma)
Open:=11.06
Low:=10.80
% Change:=-1.88
Change:=-0.21
Volume:=1,579,911
Last Trade Time:=07/08/2011 16:03:15
52 Week Low:=6.13
Last:=10.96
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=15.88
Previous Close:=11.17
High:=11.06

(hme)
Open:=63.48
Low:=63.34
% Change:=0.19
Change:=0.12
Volume:=165,575
Last Trade Time:=07/08/2011 16:03:06
52 Week Low:=45.30
Last:=64.31
EPS:=0.66
52 Week High:=64.43
Market:=NYSE
       
PE:=97.44
Previous Close:=64.19
High:=64.33

(hmsy)
Open:=78.75
Low:=78.52
% Change:=-0.14
Change:=-0.11
Volume:=105,961
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=50.58
Last:=79.16
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=51.40
Previous Close:=79.27
High:=79.57

(hog)
Open:=42.37
Low:=41.94
% Change:=-0.35
Change:=-0.15
Volume:=2,741,250
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=22.38
Last:=42.94
EPS:=1.33
52 Week High:=44.04
Market:=NYSE
       
PE:=32.29
Previous Close:=43.09
High:=43.19

(hott)
Open:=8.36
Low:=7.90
% Change:=-3.39
Change:=-0.29
Volume:=1,371,329
Last Trade Time:=07/08/2011 16:00:02
52 Week Low:=4.58
Last:=8.12
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.40
High:=8.42

(hp)
Open:=67.85
Low:=67.50
% Change:=-1.11
Change:=-0.77
Volume:=1,023,842
Last Trade Time:=07/08/2011 16:02:44
52 Week Low:=35.56
Last:=68.45
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=20.81
Previous Close:=69.22
High:=68.65

(hpq)
Open:=36.13
Low:=35.80
% Change:=-0.05
Change:=-0.02
Volume:=14,949,650
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=33.95
Last:=36.43
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.76
Previous Close:=36.45
High:=36.44

(hpt)
Open:=24.75
Low:=24.72
% Change:=-0.04
Change:=-0.01
Volume:=869,844
Last Trade Time:=07/08/2011 16:01:20
52 Week Low:=19.06
Last:=25.04
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=626.00
Previous Close:=25.05
High:=25.11

(hpy)
Open:=20.43
Low:=20.09
% Change:=-0.68
Change:=-0.14
Volume:=236,116
Last Trade Time:=07/08/2011 16:00:55
52 Week Low:=13.48
Last:=20.51
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=28.10
Previous Close:=20.65
High:=20.63

(hrg)
Open:=6.06
Low:=5.98
% Change:=-2.12
Change:=-0.13
Volume:=32,005
Last Trade Time:=07/08/2011 16:01:31
52 Week Low:=4.28
Last:=6.01
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=6.14
High:=6.20

(hrs)
Open:=44.31
Low:=43.70
% Change:=-0.78
Change:=-0.35
Volume:=1,745,293
Last Trade Time:=07/08/2011 16:03:23
52 Week Low:=41.14
Last:=44.55
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=9.40
Previous Close:=44.90
High:=44.55

(hrz)
Open:=1.19
Low:=1.14
% Change:=-1.69
Change:=-0.02
Volume:=429,878
Last Trade Time:=07/08/2011 16:01:31
52 Week Low:=0.83
Last:=1.16
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.18
High:=1.21

(hsic)
Open:=74.71
Low:=73.78
% Change:=-0.79
Change:=-0.59
Volume:=426,010
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=50.96
Last:=74.32
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.71
Previous Close:=74.91
High:=74.82

(hsp)
Open:=53.85
Low:=53.30
% Change:=-0.98
Change:=-0.53
Volume:=1,740,184
Last Trade Time:=07/08/2011 16:04:17
52 Week Low:=49.51
Last:=53.69
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.52
Previous Close:=54.22
High:=53.91

(ht)
Open:=5.77
Low:=5.75
% Change:=-0.17
Change:=-0.01
Volume:=874,383
Last Trade Time:=07/08/2011 16:02:21
52 Week Low:=4.43
Last:=5.86
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.87
High:=5.87

(htgc)
Open:=10.69
Low:=10.68
% Change:=-0.46
Change:=-0.05
Volume:=164,617
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.07
Last:=10.75
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.80
High:=10.89

(hts)
Open:=29.00
Low:=28.93
% Change:=0.00
Change:=0.00
Volume:=889,904
Last Trade Time:=07/08/2011 16:02:15
52 Week Low:=27.12
Last:=29.14
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.16
Previous Close:=29.14
High:=29.24

(hurn)
Open:=30.79
Low:=30.27
% Change:=-1.92
Change:=-0.60
Volume:=71,512
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.31
Last:=30.64
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=45.73
Previous Close:=31.24
High:=31.32

(hwkn)
Open:=36.99
Low:=36.62
% Change:=-1.44
Change:=-0.54
Volume:=35,478
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=24.77
Last:=37.03
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.70
Previous Close:=37.57
High:=37.93

(iaci)
Open:=38.15
Low:=37.99
% Change:=-0.08
Change:=-0.03
Volume:=1,041,850
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=22.15
Last:=38.55
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=148.27
Previous Close:=38.58
High:=38.72

(ibm)
Open:=175.49
Low:=175.01
% Change:=0.01
Change:=0.01
Volume:=4,318,909
Last Trade Time:=07/08/2011 16:00:31
52 Week Low:=122.28
Last:=176.49
EPS:=12.09
52 Week High:=177.77
Market:=NYSE
       
PE:=14.60
Previous Close:=176.48
High:=176.49

(iboc)
Open:=17.17
Low:=17.16
% Change:=-0.86
Change:=-0.15
Volume:=167,518
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=15.11
Last:=17.32
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.90
Previous Close:=17.47
High:=17.40

(icge)
Open:=12.76
Low:=12.76
% Change:=0.00
Change:=0.00
Volume:=106,803
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.64
Last:=13.06
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=14.35
Previous Close:=13.06
High:=13.15

(icog)
Open:=2.93
Low:=2.88
% Change:=-1.33
Change:=-0.04
Volume:=248,762
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.20
Last:=2.96
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.45
Previous Close:=3.00
High:=3.00

(idti)
Open:=7.93
Low:=7.82
% Change:=-1.99
Change:=-0.16
Volume:=1,344,433
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.01
Last:=7.89
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=16.79
Previous Close:=8.05
High:=7.97

(idxx)
Open:=79.73
Low:=79.11
% Change:=-1.11
Change:=-0.89
Volume:=306,758
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=54.80
Last:=79.51
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.68
Previous Close:=80.40
High:=79.96

(ihs)
Open:=83.36
Low:=83.36
% Change:=-0.50
Change:=-0.42
Volume:=120,740
Last Trade Time:=07/08/2011 16:04:40
52 Week Low:=58.24
Last:=84.07
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=37.36
Previous Close:=84.49
High:=84.19

(iilg)
Open:=14.20
Low:=13.91
% Change:=-0.90
Change:=-0.13
Volume:=107,240
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.61
Last:=14.29
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=20.41
Previous Close:=14.42
High:=14.36

(iivi)
Open:=27.50
Low:=27.10
% Change:=-0.47
Change:=-0.13
Volume:=210,651
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.95
Last:=27.76
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=11.24
Previous Close:=27.89
High:=27.94

(ikan)
Open:=1.22
Low:=1.18
% Change:=-2.48
Change:=-0.03
Volume:=126,804
Last Trade Time:=07/08/2011 15:59:58
52 Week Low:=0.86
Last:=1.18
EPS:=-0.86
52 Week High:=2.00
Market:=NASDAQ
       
PE:= 
Previous Close:=1.21
High:=1.22

(ilmn)
Open:=75.06
Low:=74.69
% Change:=0.11
Change:=0.08
Volume:=1,407,826
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=41.16
Last:=76.12
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=74.63
Previous Close:=76.04
High:=76.37

(im)
Open:=18.27
Low:=18.22
% Change:=-1.19
Change:=-0.22
Volume:=1,320,141
Last Trade Time:=07/08/2011 16:00:29
52 Week Low:=14.72
Last:=18.30
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.63
Previous Close:=18.52
High:=18.38

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

(imgn)
Open:=13.65
Low:=13.53
% Change:=2.69
Change:=0.37
Volume:=710,436
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=4.96
Last:=14.15
EPS:=-0.83
52 Week High:=14.10
Market:=NASDAQ
       
PE:= 
Previous Close:=13.78
High:=14.25

(imn)
Open:=9.80
Low:=9.68
% Change:=-1.81
Change:=-0.18
Volume:=60,226
Last Trade Time:=07/08/2011 16:02:43
52 Week Low:=8.50
Last:=9.74
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.92
High:=9.90

(in)
Open:=11.08
Low:=11.03
% Change:=-0.27
Change:=-0.03
Volume:=375,007
Last Trade Time:=07/08/2011 16:04:44
52 Week Low:=9.51
Last:=11.18
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=11.21
High:=11.18

(inap)
Open:=7.21
Low:=7.17
% Change:=-2.05
Change:=-0.15
Volume:=158,227
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.90
Last:=7.18
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.33
High:=7.34

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

(infi)
Open:=7.96
Low:=7.84
% Change:=-0.49
Change:=-0.04
Volume:=48,316
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.42
Last:=8.05
EPS:=-1.65
52 Week High:=8.53
Market:=NASDAQ
       
PE:= 
Previous Close:=8.09
High:=8.17

(infy)
Open:=67.09
Low:=66.40
% Change:=-1.52
Change:=-1.04
Volume:=2,299,085
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=56.73
Last:=67.21
EPS:=2.62
52 Week High:=77.92
Market:=NASDAQ
       
PE:=25.65
Previous Close:=68.25
High:=67.94

(ino)
Open:=0.79
Low:=0.77
% Change:=3.48
Change:=0.03
Volume:=1,089,866
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=0.56
Last:=0.82
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.79
High:=0.82

(intc)
Open:=22.96
Low:=22.81
% Change:=-0.60
Change:=-0.14
Volume:=36,473,801
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=17.60
Last:=23.09
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.31
Previous Close:=23.23
High:=23.20

(intu)
Open:=51.87
Low:=51.23
% Change:=-1.07
Change:=-0.56
Volume:=2,704,320
Last Trade Time:=07/08/2011 16:00:11
52 Week Low:=35.55
Last:=51.69
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=24.85
Previous Close:=52.25
High:=52.12

(io)
Open:=9.54
Low:=9.49
% Change:=-0.29
Change:=-0.03
Volume:=1,489,641
Last Trade Time:=07/08/2011 16:03:21
52 Week Low:=3.33
Last:=10.26
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=46.64
Previous Close:=10.29
High:=10.27

(ipcc)
Open:=56.12
Low:=55.85
% Change:=-1.23
Change:=-0.70
Volume:=20,574
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=45.01
Last:=56.10
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=8.12
Previous Close:=56.80
High:=56.51

(ipcm)
Open:=48.25
Low:=48.25
% Change:=0.82
Change:=0.40
Volume:=60,066
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.66
Last:=49.42
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=30.89
Previous Close:=49.02
High:=49.78

(ipg)
Open:=12.64
Low:=12.56
% Change:=-0.93
Change:=-0.12
Volume:=6,201,657
Last Trade Time:=07/08/2011 16:02:26
52 Week Low:=7.31
Last:=12.72
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=20.52
Previous Close:=12.84
High:=12.76

(ipgp)
Open:=73.29
Low:=71.54
% Change:=-0.09
Change:=-0.07
Volume:=440,191
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.20
Last:=74.49
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=47.45
Previous Close:=74.56
High:=74.82

(ipi)
Open:=31.55
Low:=31.23
% Change:=0.90
Change:=0.29
Volume:=687,798
Last Trade Time:=07/08/2011 16:02:26
52 Week Low:=20.78
Last:=32.39
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=39.02
Previous Close:=32.10
High:=32.50

(ipxl)
Open:=21.12
Low:=21.05
% Change:=-0.89
Change:=-0.19
Volume:=271,672
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.70
Last:=21.24
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=9.97
Previous Close:=21.43
High:=21.38

(ir)
Open:=46.04
Low:=45.62
% Change:=-1.60
Change:=-0.75
Volume:=3,323,765
Last Trade Time:=07/08/2011 16:00:21
52 Week Low:=32.42
Last:=46.02
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=17.37
Previous Close:=46.77
High:=46.43

(irc)
Open:=9.13
Low:=9.10
% Change:=-0.32
Change:=-0.03
Volume:=212,560
Last Trade Time:=07/08/2011 16:03:46
52 Week Low:=7.17
Last:=9.21
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.24
High:=9.22

(irm)
Open:=35.04
Low:=34.97
% Change:=-0.03
Change:=-0.01
Volume:=2,111,826
Last Trade Time:=07/08/2011 16:01:28
52 Week Low:=19.93
Last:=35.39
EPS:=-0.03
52 Week High:=35.54
Market:=NYSE
       
PE:= 
Previous Close:=35.40
High:=35.46

(isis)
Open:=9.18
Low:=9.12
% Change:=0.11
Change:=0.01
Volume:=215,568
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=7.59
Last:=9.31
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.30
High:=9.35

(isrg)
Open:=365.91
Low:=362.32
% Change:=0.12
Change:=0.45
Volume:=455,892
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=246.05
Last:=368.70
EPS:=10.22
52 Week High:=384.49
Market:=NASDAQ
       
PE:=36.08
Previous Close:=368.25
High:=368.98

(isrl)
Open:=68.98
Low:=67.21
% Change:=-2.58
Change:=-1.78
Volume:=1,257
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=47.66
Last:=67.21
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=68.99
High:=69.39

(itc)
Open:=71.46
Low:=71.30
% Change:=-0.11
Change:=-0.08
Volume:=174,859
Last Trade Time:=07/08/2011 16:04:53
52 Week Low:=53.53
Last:=71.80
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.62
Previous Close:=71.88
High:=71.94

(itri)
Open:=48.82
Low:=48.22
% Change:=-0.57
Change:=-0.28
Volume:=263,024
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=46.17
Last:=48.94
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=18.54
Previous Close:=49.22
High:=48.96

(ivac)
Open:=10.02
Low:=9.90
% Change:=-2.25
Change:=-0.23
Volume:=65,387
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.97
Last:=9.98
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.34
Previous Close:=10.21
High:=10.08

(ivc)
Open:=33.88
Low:=33.67
% Change:=-0.85
Change:=-0.29
Volume:=145,194
Last Trade Time:=07/08/2011 16:01:03
52 Week Low:=19.92
Last:=34.00
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=37.36
Previous Close:=34.29
High:=34.15

(ivz)
Open:=23.54
Low:=23.41
% Change:=-1.38
Change:=-0.33
Volume:=4,600,639
Last Trade Time:=07/08/2011 16:03:21
52 Week Low:=17.21
Last:=23.57
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=20.32
Previous Close:=23.90
High:=23.66

(ixys)
Open:=15.25
Low:=15.03
% Change:=-1.67
Change:=-0.26
Volume:=38,078
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.00
Last:=15.28
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=13.06
Previous Close:=15.54
High:=15.34

(jakk)
Open:=18.53
Low:=18.53
% Change:=1.23
Change:=0.23
Volume:=342,172
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.17
Last:=18.90
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=12.52
Previous Close:=18.67
High:=18.92

(jazz)
Open:=34.66
Low:=34.22
% Change:=1.14
Change:=0.40
Volume:=364,897
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.51
Last:=35.57
EPS:=1.32
52 Week High:=36.47
Market:=NASDAQ
       
PE:=26.95
Previous Close:=35.17
High:=35.64

(jbht)
Open:=48.67
Low:=48.36
% Change:=-0.98
Change:=-0.48
Volume:=418,183
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=32.05
Last:=48.62
EPS:=1.71
52 Week High:=49.12
Market:=NASDAQ
       
PE:=28.43
Previous Close:=49.10
High:=48.78

(jcp)
Open:=33.04
Low:=32.80
% Change:=-2.28
Change:=-0.77
Volume:=5,776,646
Last Trade Time:=07/08/2011 16:00:33
52 Week Low:=19.42
Last:=32.96
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=20.22
Previous Close:=33.73
High:=33.34

(jec)
Open:=42.94
Low:=42.73
% Change:=-0.44
Change:=-0.19
Volume:=1,159,851
Last Trade Time:=07/08/2011 16:00:17
52 Week Low:=34.39
Last:=43.48
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=22.41
Previous Close:=43.67
High:=43.56

(jll)
Open:=97.47
Low:=96.36
% Change:=-1.91
Change:=-1.90
Volume:=199,870
Last Trade Time:=07/08/2011 16:01:52
52 Week Low:=63.42
Last:=97.36
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=26.75
Previous Close:=99.26
High:=97.77

(jnj)
Open:=67.81
Low:=67.19
% Change:=-0.52
Change:=-0.35
Volume:=7,818,067
Last Trade Time:=07/08/2011 16:00:41
52 Week Low:=56.86
Last:=67.57
EPS:=4.47
52 Week High:=68.05
Market:=NYSE
       
PE:=15.12
Previous Close:=67.92
High:=67.99

(jnpr)
Open:=32.28
Low:=31.55
% Change:=-2.26
Change:=-0.74
Volume:=10,115,206
Last Trade Time:=07/08/2011 16:02:12
52 Week Low:=24.81
Last:=32.06
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=28.88
Previous Close:=32.80
High:=32.30

(joyg)
Open:=96.98
Low:=95.90
% Change:=-1.68
Change:=-1.66
Volume:=1,255,254
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=51.27
Last:=97.25
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.11
Previous Close:=98.91
High:=97.80

(jpm)
Open:=40.70
Low:=40.56
% Change:=-1.40
Change:=-0.58
Volume:=20,087,298
Last Trade Time:=07/08/2011 16:00:35
52 Week Low:=35.55
Last:=40.74
EPS:=4.54
52 Week High:=48.36
Market:=NYSE
       
PE:=8.97
Previous Close:=41.32
High:=40.97

(kalu)
Open:=54.11
Low:=53.90
% Change:=-1.13
Change:=-0.62
Volume:=142,100
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=35.54
Last:=54.38
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=62.51
Previous Close:=55.00
High:=54.88

(kar)
Open:=19.22
Low:=19.09
% Change:=-0.05
Change:=-0.01
Volume:=142,237
Last Trade Time:=07/08/2011 16:01:38
52 Week Low:=11.03
Last:=19.36
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=26.16
Previous Close:=19.37
High:=19.42

(kbh)
Open:=9.64
Low:=9.54
% Change:=-0.41
Change:=-0.04
Volume:=3,432,876
Last Trade Time:=07/08/2011 16:01:36
52 Week Low:=9.43
Last:=9.76
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.80
High:=9.79

(kbr)
Open:=38.01
Low:=37.75
% Change:=-0.75
Change:=-0.29
Volume:=712,023
Last Trade Time:=07/08/2011 16:00:25
52 Week Low:=20.43
Last:=38.40
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=15.42
Previous Close:=38.69
High:=38.49

(kbw)
Open:=18.43
Low:=18.32
% Change:=-1.82
Change:=-0.34
Volume:=167,828
Last Trade Time:=07/08/2011 16:01:52
52 Week Low:=18.16
Last:=18.39
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=40.87
Previous Close:=18.73
High:=18.58

(kcg)
Open:=11.16
Low:=10.91
% Change:=-2.58
Change:=-0.29
Volume:=912,077
Last Trade Time:=07/08/2011 16:03:10
52 Week Low:=10.72
Last:=10.97
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.55
Previous Close:=11.26
High:=11.16

(kcli)
Open:=31.00
Low:=30.66
% Change:=-1.18
Change:=-0.37
Volume:=11,165
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=28.09
Last:=31.01
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.54
Previous Close:=31.38
High:=31.22

(kelya)
Open:=17.19
Low:=16.64
% Change:=-3.42
Change:=-0.60
Volume:=137,407
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.07
Last:=16.90
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=21.39
Previous Close:=17.50
High:=17.29

(kerx)
Open:=4.78
Low:=4.75
% Change:=1.02
Change:=0.05
Volume:=596,448
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.40
Last:=4.94
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.89
High:=4.95

(keyn)
Open:=21.78
Low:=21.34
% Change:=-0.99
Change:=-0.22
Volume:=111,805
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.89
Last:=21.91
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=42.96
Previous Close:=22.13
High:=22.04

(kft)
Open:=35.75
Low:=35.62
% Change:=-0.61
Change:=-0.22
Volume:=9,227,464
Last Trade Time:=07/08/2011 16:00:46
52 Week Low:=28.56
Last:=35.71
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.52
Previous Close:=35.93
High:=35.93

(kirk)
Open:=12.26
Low:=12.08
% Change:=-1.93
Change:=-0.24
Volume:=535,059
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.62
Last:=12.18
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=10.59
Previous Close:=12.42
High:=12.41

(klac)
Open:=42.01
Low:=41.62
% Change:=-0.66
Change:=-0.28
Volume:=3,052,905
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=27.75
Last:=42.25
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.67
Previous Close:=42.53
High:=42.43

(klic)
Open:=11.50
Low:=11.23
% Change:=-3.49
Change:=-0.41
Volume:=1,560,290
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.27
Last:=11.34
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=5.04
Previous Close:=11.75
High:=11.64

(kmt)
Open:=44.21
Low:=43.88
% Change:=-0.64
Change:=-0.29
Volume:=697,589
Last Trade Time:=07/08/2011 16:03:29
52 Week Low:=24.28
Last:=44.68
EPS:=2.24
52 Week High:=45.26
Market:=NYSE
       
PE:=19.95
Previous Close:=44.97
High:=44.69

(knol)
Open:=15.10
Low:=15.02
% Change:=-1.44
Change:=-0.22
Volume:=61,928
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.70
Last:=15.07
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=43.06
Previous Close:=15.29
High:=15.31

(ko)
Open:=68.35
Low:=68.12
% Change:=-0.15
Change:=-0.10
Volume:=5,704,366
Last Trade Time:=07/08/2011 15:59:59
52 Week Low:=51.56
Last:=68.65
EPS:=5.25
52 Week High:=68.89
Market:=NYSE
       
PE:=13.08
Previous Close:=68.75
High:=68.65

(ks)
Open:=16.98
Low:=16.82
% Change:=-2.20
Change:=-0.38
Volume:=212,578
Last Trade Time:=07/08/2011 16:03:21
52 Week Low:=9.84
Last:=16.90
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.56
Previous Close:=17.28
High:=17.02

(kss)
Open:=54.64
Low:=54.64
% Change:=-1.08
Change:=-0.60
Volume:=4,251,202
Last Trade Time:=07/08/2011 16:00:07
52 Week Low:=44.07
Last:=55.18
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.64
Previous Close:=55.78
High:=55.55

(ksws)
Open:=10.99
Low:=10.90
% Change:=-1.78
Change:=-0.20
Volume:=54,098
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.75
Last:=11.01
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=11.21
High:=11.29

(ktos)
Open:=12.17
Low:=12.02
% Change:=-0.81
Change:=-0.10
Volume:=138,496
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.36
Last:=12.28
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=16.37
Previous Close:=12.38
High:=12.30

(kvhi)
Open:=11.94
Low:=11.93
% Change:=0.08
Change:=0.01
Volume:=32,303
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.27
Last:=12.02
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=36.42
Previous Close:=12.01
High:=12.24

(kwk)
Open:=14.30
Low:=14.12
% Change:=-2.42
Change:=-0.35
Volume:=3,536,363
Last Trade Time:=07/08/2011 16:01:43
52 Week Low:=10.98
Last:=14.14
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.77
Previous Close:=14.49
High:=14.46

(labl)
Open:=24.77
Low:=24.15
% Change:=-2.74
Change:=-0.69
Volume:=18,964
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.59
Last:=24.52
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=17.27
Previous Close:=25.21
High:=24.77

(lamr)
Open:=27.67
Low:=27.37
% Change:=-2.86
Change:=-0.81
Volume:=504,106
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=24.72
Last:=27.54
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=28.35
High:=27.83

(laws)
Open:=21.03
Low:=20.18
% Change:=-1.27
Change:=-0.27
Volume:=13,594
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.41
Last:=20.95
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=19.22
Previous Close:=21.22
High:=21.16

(layn)
Open:=31.88
Low:=31.01
% Change:=-0.74
Change:=-0.24
Volume:=93,877
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=23.35
Last:=32.02
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=17.12
Previous Close:=32.26
High:=32.05

(laz)
Open:=36.12
Low:=35.80
% Change:=-0.54
Change:=-0.20
Volume:=395,945
Last Trade Time:=07/08/2011 16:03:00
52 Week Low:=27.53
Last:=36.50
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=15.40
Previous Close:=36.70
High:=36.53

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

(lbai)
Open:=10.76
Low:=10.61
% Change:=0.00
Change:=0.00
Volume:=42,568
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.23
Last:=10.96
EPS:=0.60
52 Week High:=11.50
Market:=NASDAQ
       
PE:=18.36
Previous Close:=10.96
High:=10.98

(lci)
Open:=5.08
Low:=4.97
% Change:=-1.76
Change:=-0.09
Volume:=171,075
Last Trade Time:=07/08/2011 16:01:45
52 Week Low:=3.66
Last:=5.02
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=29.53
Previous Close:=5.11
High:=5.11

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

(lea)
Open:=53.60
Low:=52.56
% Change:=-0.73
Change:=-0.40
Volume:=1,442,988
Last Trade Time:=07/08/2011 16:02:13
52 Week Low:=32.89
Last:=54.21
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.65
Previous Close:=54.61
High:=54.21

(leg)
Open:=24.46
Low:=24.07
% Change:=-2.30
Change:=-0.57
Volume:=1,385,417
Last Trade Time:=07/08/2011 16:01:34
52 Week Low:=18.83
Last:=24.23
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=20.71
Previous Close:=24.80
High:=24.46

(lfus)
Open:=60.60
Low:=59.85
% Change:=-1.17
Change:=-0.72
Volume:=106,378
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=31.47
Last:=60.68
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=15.80
Previous Close:=61.40
High:=61.29

(life)
Open:=51.40
Low:=50.89
% Change:=-0.97
Change:=-0.50
Volume:=1,533,343
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=41.10
Last:=51.30
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=24.66
Previous Close:=51.80
High:=51.61

(linc)
Open:=19.17
Low:=18.62
% Change:=-0.15
Change:=-0.03
Volume:=310,854
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.73
Last:=19.43
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.92
Previous Close:=19.46
High:=19.54

(linta)
Open:=17.52
Low:=17.31
% Change:=0.28
Change:=0.05
Volume:=3,144,005
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=10.10
Last:=17.74
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=17.39
Previous Close:=17.69
High:=17.76

(llen)
Open:=5.27
Low:=5.27
% Change:=2.06
Change:=0.11
Volume:=435,454
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.29
Last:=5.45
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.32
Previous Close:=5.34
High:=5.70

(lll)
Open:=85.83
Low:=84.87
% Change:=-1.26
Change:=-1.09
Volume:=937,801
Last Trade Time:=07/08/2011 16:01:22
52 Week Low:=66.11
Last:=85.28
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=10.28
Previous Close:=86.37
High:=86.29

(lltc)
Open:=33.14
Low:=32.74
% Change:=-1.31
Change:=-0.44
Volume:=1,517,269
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=28.45
Last:=33.08
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=13.96
Previous Close:=33.52
High:=33.39

(lm)
Open:=33.61
Low:=33.13
% Change:=-2.60
Change:=-0.89
Volume:=1,633,168
Last Trade Time:=07/08/2011 16:02:19
52 Week Low:=24.94
Last:=33.33
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=20.45
Previous Close:=34.22
High:=33.61

(lng)
Open:=9.56
Low:=9.10
% Change:=-2.25
Change:=-0.22
Volume:=2,212,796
Last Trade Time:=07/08/2011 16:01:31
52 Week Low:=2.30
Last:=9.55
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.77
High:=9.60

(logm)
Open:=38.79
Low:=38.46
% Change:=-0.91
Change:=-0.36
Volume:=216,809
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=25.06
Last:=39.02
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=49.39
Previous Close:=39.38
High:=39.17

(loop)
Open:=18.32
Low:=18.32
% Change:=-0.16
Change:=-0.03
Volume:=323,430
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.73
Last:=18.37
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.65
Previous Close:=18.40
High:=18.40

(lpnt)
Open:=40.13
Low:=39.59
% Change:=-1.06
Change:=-0.43
Volume:=317,746
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=29.33
Last:=40.00
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.99
Previous Close:=40.43
High:=40.18

(lpx)
Open:=8.37
Low:=8.28
% Change:=0.00
Change:=0.00
Volume:=2,920,167
Last Trade Time:=07/08/2011 16:02:06
52 Week Low:=6.25
Last:=8.50
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.50
High:=8.52

(lrcx)
Open:=44.34
Low:=43.75
% Change:=-1.27
Change:=-0.57
Volume:=2,024,812
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=35.39
Last:=44.17
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.42
Previous Close:=44.74
High:=44.43

(lse)
Open:=4.92
Low:=4.92
% Change:=0.40
Change:=0.02
Volume:=291,422
Last Trade Time:=07/08/2011 16:01:17
52 Week Low:=4.44
Last:=5.01
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.99
High:=5.02

(lsi)
Open:=7.33
Low:=7.22
% Change:=-2.15
Change:=-0.16
Volume:=5,246,771
Last Trade Time:=07/08/2011 16:02:02
52 Week Low:=3.89
Last:=7.27
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=121.17
Previous Close:=7.43
High:=7.41

(lstr)
Open:=47.62
Low:=47.36
% Change:=-0.64
Change:=-0.31
Volume:=304,942
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=35.10
Last:=47.88
EPS:=1.86
52 Week High:=49.18
Market:=NASDAQ
       
PE:=25.74
Previous Close:=48.19
High:=47.97

(lstza)
Open:=73.86
Low:=73.51
% Change:=-0.12
Change:=-0.09
Volume:=426,011
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=51.47
Last:=74.51
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.63
Previous Close:=74.60
High:=74.84

(ltm)
Open:=40.11
Low:=39.32
% Change:=-1.42
Change:=-0.58
Volume:=257,330
Last Trade Time:=07/08/2011 16:00:22
52 Week Low:=32.77
Last:=40.18
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=19.13
Previous Close:=40.76
High:=40.21

(ltre)
Open:=9.40
Low:=9.24
% Change:=-0.32
Change:=-0.03
Volume:=11,290
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.69
Last:=9.43
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=31.43
Previous Close:=9.46
High:=9.44

(lvs)
Open:=44.31
Low:=44.30
% Change:=1.57
Change:=0.71
Volume:=16,597,103
Last Trade Time:=07/08/2011 16:02:16
52 Week Low:=22.26
Last:=46.01
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=47.93
Previous Close:=45.30
High:=46.08

(lway)
Open:=11.37
Low:=11.30
% Change:=0.17
Change:=0.02
Volume:=6,949
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.25
Last:=11.52
EPS:=0.23
52 Week High:=11.50
Market:=NASDAQ
       
PE:=50.09
Previous Close:=11.50
High:=11.55

(lxp)
Open:=9.51
Low:=9.37
% Change:=-3.00
Change:=-0.29
Volume:=1,012,325
Last Trade Time:=07/08/2011 16:03:34
52 Week Low:=5.63
Last:=9.37
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.66
High:=9.59

(lxrx)
Open:=1.72
Low:=1.66
% Change:=-4.57
Change:=-0.08
Volume:=458,068
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.19
Last:=1.67
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.75
High:=1.74

(lxu)
Open:=43.72
Low:=43.29
% Change:=0.23
Change:=0.10
Volume:=149,113
Last Trade Time:=07/08/2011 16:02:19
52 Week Low:=12.86
Last:=44.43
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.49
Previous Close:=44.33
High:=44.52

(ma)
Open:=314.06
Low:=313.14
% Change:=-1.17
Change:=-3.73
Volume:=1,044,652
Last Trade Time:=07/08/2011 16:00:32
52 Week Low:=191.00
Last:=315.29
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=21.10
Previous Close:=319.02
High:=317.44

(mako)
Open:=32.70
Low:=31.33
% Change:=-1.71
Change:=-0.57
Volume:=505,001
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=9.28
Last:=32.75
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=33.32
High:=32.85

(mapp)
Open:=15.88
Low:=15.88
% Change:=0.06
Change:=0.01
Volume:=53,143
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.61
Last:=16.00
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=15.99
High:=16.08

(mas)
Open:=11.93
Low:=11.74
% Change:=-1.00
Change:=-0.12
Volume:=5,084,414
Last Trade Time:=07/08/2011 16:00:28
52 Week Low:=9.94
Last:=11.92
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=12.04
High:=11.94

(mat)
Open:=27.75
Low:=27.51
% Change:=-1.25
Change:=-0.35
Volume:=3,191,741
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=20.57
Last:=27.65
EPS:=1.87
52 Week High:=28.17
Market:=NASDAQ
       
PE:=14.79
Previous Close:=28.00
High:=27.94

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

(mblx)
Open:=6.91
Low:=6.81
% Change:=-2.56
Change:=-0.18
Volume:=92,936
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=6.50
Last:=6.86
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=7.04
High:=6.99

(mbvt)
Open:=26.29
Low:=26.00
% Change:=-1.10
Change:=-0.29
Volume:=4,552
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.15
Last:=26.16
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=10.99
Previous Close:=26.45
High:=26.29

(mcd)
Open:=85.60
Low:=85.25
% Change:=-0.53
Change:=-0.46
Volume:=5,080,394
Last Trade Time:=07/08/2011 16:00:14
52 Week Low:=67.55
Last:=85.60
EPS:=4.79
52 Week High:=86.29
Market:=NYSE
       
PE:=17.87
Previous Close:=86.06
High:=85.90

(mchp)
Open:=37.95
Low:=37.60
% Change:=-1.35
Change:=-0.52
Volume:=1,429,694
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=27.46
Last:=37.87
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=16.54
Previous Close:=38.39
High:=38.22

(mcri)
Open:=10.56
Low:=10.27
% Change:=-3.19
Change:=-0.34
Volume:=29,572
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.77
Last:=10.32
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=22.44
Previous Close:=10.66
High:=10.56

(mcrl)
Open:=10.65
Low:=10.45
% Change:=-1.76
Change:=-0.19
Volume:=548,696
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.80
Last:=10.60
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=13.09
Previous Close:=10.79
High:=10.83

(mcy)
Open:=39.50
Low:=39.49
% Change:=-0.53
Change:=-0.21
Volume:=156,873
Last Trade Time:=07/08/2011 16:03:09
52 Week Low:=37.29
Last:=39.61
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.51
Previous Close:=39.82
High:=39.70

(mdr)
Open:=20.67
Low:=20.38
% Change:=-0.33
Change:=-0.07
Volume:=3,239,883
Last Trade Time:=07/08/2011 16:01:32
52 Week Low:=11.18
Last:=21.00
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=19.27
Previous Close:=21.07
High:=21.03

(mdso)
Open:=24.21
Low:=24.06
% Change:=-0.53
Change:=-0.13
Volume:=74,012
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.75
Last:=24.35
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=23.41
Previous Close:=24.48
High:=24.36

(mdth)
Open:=13.42
Low:=13.42
% Change:=1.40
Change:=0.19
Volume:=46,594
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.00
Last:=13.72
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.53
High:=13.85

(mdvn)
Open:=21.55
Low:=21.51
% Change:=0.32
Change:=0.07
Volume:=111,560
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=8.86
Last:=21.98
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.91
High:=22.06

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

(ment)
Open:=12.79
Low:=12.00
% Change:=-0.39
Change:=-0.05
Volume:=579,789
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.68
Last:=12.88
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=28.62
Previous Close:=12.93
High:=12.98

(meru)
Open:=11.80
Low:=11.65
% Change:=-1.83
Change:=-0.22
Volume:=100,666
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.44
Last:=11.78
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=12.00
High:=11.89

(mgln)
Open:=55.03
Low:=55.03
% Change:=0.02
Change:=0.01
Volume:=130,550
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=34.59
Last:=55.69
EPS:=4.41
52 Week High:=55.87
Market:=NASDAQ
       
PE:=12.63
Previous Close:=55.68
High:=55.86

(mgm)
Open:=14.35
Low:=14.31
% Change:=1.56
Change:=0.23
Volume:=28,282,313
Last Trade Time:=07/08/2011 16:00:43
52 Week Low:=8.92
Last:=14.96
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=14.73
High:=15.03

(mgpi)
Open:=8.53
Low:=8.50
% Change:=-0.69
Change:=-0.06
Volume:=12,239
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=6.44
Last:=8.60
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=13.23
Previous Close:=8.66
High:=8.64

(mgrc)
Open:=28.61
Low:=28.09
% Change:=-0.73
Change:=-0.21
Volume:=28,032
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=19.93
Last:=28.68
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=17.38
Previous Close:=28.89
High:=28.74

(mho)
Open:=12.69
Low:=12.41
% Change:=-2.10
Change:=-0.27
Volume:=103,696
Last Trade Time:=07/08/2011 16:02:58
52 Week Low:=8.95
Last:=12.60
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.87
High:=12.69

(mhr)
Open:=6.92
Low:=6.84
% Change:=-2.12
Change:=-0.15
Volume:=1,089,995
Last Trade Time:=07/08/2011 16:00:41
52 Week Low:=3.75
Last:=6.92
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=7.07
High:=7.03

(mhs)
Open:=55.47
Low:=54.73
% Change:=-1.07
Change:=-0.60
Volume:=4,149,800
Last Trade Time:=07/08/2011 16:01:44
52 Week Low:=43.45
Last:=55.26
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.40
Previous Close:=55.86
High:=55.77

(midd)
Open:=95.54
Low:=95.03
% Change:=0.14
Change:=0.14
Volume:=58,089
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=52.60
Last:=96.69
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=22.38
Previous Close:=96.55
High:=96.95

(mig)
Open:=10.11
Low:=10.06
% Change:=-1.27
Change:=-0.13
Volume:=163,898
Last Trade Time:=07/08/2011 16:02:26
52 Week Low:=8.10
Last:=10.10
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=9.27
Previous Close:=10.23
High:=10.21

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

(mjn)
Open:=68.62
Low:=68.23
% Change:=0.22
Change:=0.15
Volume:=1,195,086
Last Trade Time:=07/08/2011 16:03:21
52 Week Low:=50.51
Last:=69.15
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=29.94
Previous Close:=69.00
High:=69.18

(mksi)
Open:=26.00
Low:=25.72
% Change:=-0.91
Change:=-0.24
Volume:=359,458
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=16.50
Last:=26.15
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=9.31
Previous Close:=26.39
High:=26.24

(mlhr)
Open:=28.04
Low:=27.49
% Change:=0.00
Change:=0.00
Volume:=321,534
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.23
Last:=28.51
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=22.99
Previous Close:=28.51
High:=28.57

(mlnk)
Open:=4.58
Low:=4.58
% Change:=-0.43
Change:=-0.02
Volume:=68,853
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.20
Last:=4.64
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.66
High:=4.70

(mlr)
Open:=18.06
Low:=18.06
% Change:=-0.93
Change:=-0.17
Volume:=44,780
Last Trade Time:=07/08/2011 16:03:02
52 Week Low:=11.41
Last:=18.18
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.45
Previous Close:=18.35
High:=18.39

(mmm)
Open:=97.12
Low:=96.99
% Change:=-0.34
Change:=-0.33
Volume:=2,845,439
Last Trade Time:=07/08/2011 15:59:59
52 Week Low:=78.40
Last:=97.64
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=16.44
Previous Close:=97.97
High:=97.67

(mms)
Open:=41.82
Low:=41.72
% Change:=-0.42
Change:=-0.18
Volume:=92,663
Last Trade Time:=07/08/2011 16:01:43
52 Week Low:=26.76
Last:=42.22
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.91
Previous Close:=42.40
High:=42.31

(mnro)
Open:=37.61
Low:=37.53
% Change:=0.18
Change:=0.07
Volume:=125,266
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=24.55
Last:=38.05
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=25.03
Previous Close:=37.98
High:=38.15

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

(mpg)
Open:=3.36
Low:=3.32
% Change:=3.23
Change:=0.11
Volume:=578,368
Last Trade Time:=07/08/2011 16:01:57
52 Week Low:=1.98
Last:=3.52
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.41
High:=3.54

(mpr)
Open:=11.34
Low:=11.21
% Change:=-2.77
Change:=-0.32
Volume:=29,091
Last Trade Time:=07/08/2011 16:02:27
52 Week Low:=8.91
Last:=11.25
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=26.16
Previous Close:=11.57
High:=11.34

(mpx)
Open:=6.50
Low:=6.50
% Change:=-0.75
Change:=-0.05
Volume:=6,262
Last Trade Time:=07/08/2011 16:02:16
52 Week Low:=5.02
Last:=6.58
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=50.62
Previous Close:=6.63
High:=6.63

(mrcy)
Open:=18.95
Low:=18.80
% Change:=-1.30
Change:=-0.25
Volume:=157,027
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.57
Last:=19.02
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=13.78
Previous Close:=19.27
High:=19.14

(mrh)
Open:=17.81
Low:=17.80
% Change:=0.67
Change:=0.12
Volume:=193,023
Last Trade Time:=07/08/2011 16:03:59
52 Week Low:=14.72
Last:=18.12
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.23
Previous Close:=18.00
High:=18.14

(mrk)
Open:=35.88
Low:=35.77
% Change:=1.09
Change:=0.39
Volume:=14,843,028
Last Trade Time:=07/08/2011 16:00:06
52 Week Low:=31.06
Last:=36.12
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=69.46
Previous Close:=35.73
High:=36.19

(mrvl)
Open:=15.21
Low:=15.13
% Change:=0.13
Change:=0.02
Volume:=8,547,179
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=13.17
Last:=15.41
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.85
Previous Close:=15.39
High:=15.45

(msft)
Open:=26.54
Low:=26.51
% Change:=0.56
Change:=0.15
Volume:=59,238,088
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=23.32
Last:=26.92
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.56
Previous Close:=26.77
High:=26.98

(mtb)
Open:=88.09
Low:=87.25
% Change:=-1.88
Change:=-1.68
Volume:=971,198
Last Trade Time:=07/08/2011 16:03:51
52 Week Low:=72.03
Last:=87.56
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.26
Previous Close:=89.24
High:=88.45

(mtn)
Open:=46.32
Low:=46.12
% Change:=-0.93
Change:=-0.44
Volume:=80,345
Last Trade Time:=07/08/2011 16:01:49
52 Week Low:=32.37
Last:=46.63
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=35.87
Previous Close:=47.07
High:=46.69

(mtrx)
Open:=13.83
Low:=13.83
% Change:=-1.13
Change:=-0.16
Volume:=163,071
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.25
Last:=13.99
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=41.15
Previous Close:=14.15
High:=14.18

(mu)
Open:=7.69
Low:=7.61
% Change:=-1.79
Change:=-0.14
Volume:=19,690,099
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=6.36
Last:=7.68
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.64
Previous Close:=7.82
High:=7.79

(mvis)
Open:=1.18
Low:=1.16
% Change:=-4.13
Change:=-0.05
Volume:=704,568
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.02
Last:=1.16
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.21
High:=1.21

(mw)
Open:=35.29
Low:=34.72
% Change:=-1.64
Change:=-0.59
Volume:=704,220
Last Trade Time:=07/08/2011 16:03:49
52 Week Low:=17.96
Last:=35.34
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=23.10
Previous Close:=35.93
High:=35.40

(mwa)
Open:=3.90
Low:=3.78
% Change:=-1.26
Change:=-0.05
Volume:=983,918
Last Trade Time:=07/08/2011 16:03:29
52 Week Low:=2.21
Last:=3.91
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.96
High:=3.93

(mwv)
Open:=33.60
Low:=33.56
% Change:=-0.50
Change:=-0.17
Volume:=1,427,538
Last Trade Time:=07/08/2011 16:01:13
52 Week Low:=20.81
Last:=33.88
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.72
Previous Close:=34.05
High:=33.95

(mww)
Open:=14.51
Low:=14.08
% Change:=-3.17
Change:=-0.48
Volume:=3,620,338
Last Trade Time:=07/08/2011 16:01:52
52 Week Low:=10.01
Last:=14.65
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=15.13
High:=14.69

(mxim)
Open:=25.65
Low:=25.54
% Change:=-0.54
Change:=-0.14
Volume:=1,044,813
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=15.67
Last:=25.81
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=18.31
Previous Close:=25.95
High:=25.81

(mxl)
Open:=8.60
Low:=8.38
% Change:=-0.92
Change:=-0.08
Volume:=68,257
Last Trade Time:=07/08/2011 16:04:09
52 Week Low:=7.32
Last:=8.59
EPS:=0.24
52 Week High:=14.71
Market:=NYSE
       
PE:=35.79
Previous Close:=8.67
High:=8.66

(myl)
Open:=24.74
Low:=24.57
% Change:=0.32
Change:=0.08
Volume:=5,387,290
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=16.87
Last:=24.98
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=32.44
Previous Close:=24.90
High:=25.00

(nafc)
Open:=37.45
Low:=37.07
% Change:=0.05
Change:=0.02
Volume:=42,116
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=33.38
Last:=37.77
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.51
Previous Close:=37.75
High:=37.85

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

(natr)
Open:=19.17
Low:=19.02
% Change:=1.38
Change:=0.27
Volume:=34,353
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.72
Last:=19.78
EPS:=0.67
52 Week High:=20.12
Market:=NASDAQ
       
PE:=29.52
Previous Close:=19.51
High:=19.87

(nauh)
Open:=9.20
Low:=9.00
% Change:=-1.51
Change:=-0.14
Volume:=11,895
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.98
Last:=9.14
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.44
Previous Close:=9.28
High:=9.20

(nc)
Open:=101.64
Low:=98.20
% Change:=-2.50
Change:=-2.59
Volume:=27,495
Last Trade Time:=07/08/2011 16:02:03
52 Week Low:=75.21
Last:=100.88
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.45
Previous Close:=103.47
High:=101.64

(ncs)
Open:=11.80
Low:=11.53
% Change:=-2.34
Change:=-0.28
Volume:=129,931
Last Trade Time:=07/08/2011 16:01:46
52 Week Low:=8.40
Last:=11.68
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.96
High:=11.84

(nct)
Open:=6.31
Low:=6.24
% Change:=-1.40
Change:=-0.09
Volume:=863,619
Last Trade Time:=07/08/2011 16:01:41
52 Week Low:=2.35
Last:=6.36
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.68
Previous Close:=6.45
High:=6.50

(ndsn)
Open:=58.22
Low:=57.91
% Change:=-0.61
Change:=-0.36
Volume:=499,204
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=28.06
Last:=58.65
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=18.13
Previous Close:=59.01
High:=58.91

(nee)
Open:=57.65
Low:=57.39
% Change:=-0.60
Change:=-0.35
Volume:=1,019,878
Last Trade Time:=07/08/2011 16:00:57
52 Week Low:=50.00
Last:=57.70
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.28
Previous Close:=58.05
High:=57.85

(neog)
Open:=46.84
Low:=46.78
% Change:=0.89
Change:=0.42
Volume:=43,895
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=24.84
Last:=47.80
EPS:=0.94
52 Week High:=47.53
Market:=NASDAQ
       
PE:=50.85
Previous Close:=47.38
High:=47.92

(netl)
Open:=39.62
Low:=39.51
% Change:=0.65
Change:=0.26
Volume:=1,301,831
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.94
Last:=40.49
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=40.23
High:=40.50

(newp)
Open:=18.51
Low:=18.15
% Change:=1.27
Change:=0.24
Volume:=364,573
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.67
Last:=19.15
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=12.44
Previous Close:=18.91
High:=19.15

(nfg)
Open:=72.16
Low:=71.66
% Change:=-1.47
Change:=-1.07
Volume:=488,835
Last Trade Time:=07/08/2011 16:03:14
52 Week Low:=42.83
Last:=71.93
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.66
Previous Close:=73.00
High:=72.49

(nflx)
Open:=288.26
Low:=287.12
% Change:=0.93
Change:=2.72
Volume:=2,949,967
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=95.33
Last:=295.14
EPS:=3.60
52 Week High:=297.35
Market:=NASDAQ
       
PE:=81.98
Previous Close:=292.42
High:=295.80

(ngpc)
Open:=8.77
Low:=8.65
% Change:=2.83
Change:=0.25
Volume:=138,737
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.32
Last:=9.07
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=90.70
Previous Close:=8.82
High:=9.12

(ngsx)
Open:=1.56
Low:=1.56
% Change:=4.49
Change:=0.07
Volume:=64,398
Last Trade Time:=07/08/2011 15:59:56
52 Week Low:=1.55
Last:=1.63
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.56
High:=1.65

(nhi)
Open:=46.02
Low:=45.81
% Change:=-0.45
Change:=-0.21
Volume:=52,564
Last Trade Time:=07/08/2011 16:01:16
52 Week Low:=35.85
Last:=46.27
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=20.21
Previous Close:=46.48
High:=46.34

(nihd)
Open:=43.48
Low:=42.76
% Change:=-0.64
Change:=-0.28
Volume:=981,156
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=33.92
Last:=43.58
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.95
Previous Close:=43.86
High:=43.79

(nktr)
Open:=7.55
Low:=7.43
% Change:=-1.57
Change:=-0.12
Volume:=594,330
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=7.08
Last:=7.52
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.64
High:=7.60

(nor)
Open:=14.66
Low:=14.56
% Change:=1.53
Change:=0.23
Volume:=355,546
Last Trade Time:=07/08/2011 16:03:00
52 Week Low:=5.87
Last:=15.23
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=8.61
Previous Close:=15.00
High:=15.29

(nsit)
Open:=18.58
Low:=18.25
% Change:=-1.85
Change:=-0.35
Volume:=244,942
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.45
Last:=18.60
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.88
Previous Close:=18.95
High:=18.91

(nsr)
Open:=26.76
Low:=26.68
% Change:=-0.15
Change:=-0.04
Volume:=182,567
Last Trade Time:=07/08/2011 16:01:04
52 Week Low:=21.00
Last:=26.96
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=13.15
Previous Close:=27.00
High:=26.97

(ntap)
Open:=53.30
Low:=52.60
% Change:=-0.78
Change:=-0.42
Volume:=5,137,904
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=37.04
Last:=53.48
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=28.60
Previous Close:=53.90
High:=53.67

(ntct)
Open:=16.65
Low:=16.41
% Change:=-0.53
Change:=-0.09
Volume:=561,871
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.50
Last:=16.78
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=18.85
Previous Close:=16.87
High:=16.92

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

(nue)
Open:=41.04
Low:=40.40
% Change:=-1.40
Change:=-0.58
Volume:=2,715,081
Last Trade Time:=07/08/2011 16:01:53
52 Week Low:=35.71
Last:=40.93
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=49.92
Previous Close:=41.51
High:=41.17

(nutr)
Open:=15.18
Low:=15.13
% Change:=0.07
Change:=0.01
Volume:=13,238
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.86
Last:=15.31
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=10.01
Previous Close:=15.30
High:=15.39

(nuva)
Open:=34.02
Low:=33.61
% Change:=-1.19
Change:=-0.41
Volume:=483,197
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.11
Last:=34.01
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=16.84
Previous Close:=34.42
High:=34.32

(nvax)
Open:=1.91
Low:=1.91
% Change:=1.55
Change:=0.03
Volume:=341,635
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.84
Last:=1.96
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.93
High:=1.98

(nvda)
Open:=15.51
Low:=15.30
% Change:=-1.88
Change:=-0.30
Volume:=15,406,207
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=8.65
Last:=15.43
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=36.74
Previous Close:=15.73
High:=15.62

(nwbi)
Open:=13.01
Low:=12.95
% Change:=-1.59
Change:=-0.21
Volume:=662,135
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.24
Last:=12.97
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.75
Previous Close:=13.18
High:=13.13

(nwe)
Open:=33.49
Low:=33.49
% Change:=-0.38
Change:=-0.13
Volume:=121,650
Last Trade Time:=07/08/2011 16:05:02
52 Week Low:=26.63
Last:=33.71
EPS:=2.25
52 Week High:=34.10
Market:=NYSE
       
PE:=14.98
Previous Close:=33.84
High:=33.85

(nwl)
Open:=15.84
Low:=15.74
% Change:=-0.68
Change:=-0.11
Volume:=2,865,593
Last Trade Time:=07/08/2011 16:00:21
52 Week Low:=14.14
Last:=15.96
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.78
Previous Close:=16.07
High:=15.99

(nwsa)
Open:=17.06
Low:=16.56
% Change:=-3.90
Change:=-0.68
Volume:=39,042,588
Last Trade Time:=07/08/2011 16:00:02
52 Week Low:=11.91
Last:=16.75
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=15.09
Previous Close:=17.43
High:=17.21

(nxst)
Open:=8.39
Low:=8.20
% Change:=0.71
Change:=0.06
Volume:=25,980
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.64
Last:=8.56
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=8.50
High:=8.61

(nyny)
Open:=1.13
Low:=1.08
% Change:=1.77
Change:=0.02
Volume:=304,331
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=0.45
Last:=1.15
EPS:=-0.25
52 Week High:=1.75
Market:=NASDAQ
       
PE:= 
Previous Close:=1.13
High:=1.15

(nyt)
Open:=9.14
Low:=8.87
% Change:=-2.50
Change:=-0.23
Volume:=1,803,128
Last Trade Time:=07/08/2011 16:02:57
52 Week Low:=7.06
Last:=8.98
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=13.01
Previous Close:=9.21
High:=9.24

(nyx)
Open:=34.86
Low:=34.86
% Change:=0.11
Change:=0.04
Volume:=2,406,532
Last Trade Time:=07/08/2011 16:00:44
52 Week Low:=26.65
Last:=35.44
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=15.41
Previous Close:=35.40
High:=35.49

(oabc)
Open:=14.94
Low:=14.61
% Change:=-0.53
Change:=-0.08
Volume:=13,503
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.00
Last:=14.99
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=93.69
Previous Close:=15.07
High:=15.08

(ob)
Open:=13.35
Low:=13.35
% Change:=0.82
Change:=0.11
Volume:=128,667
Last Trade Time:=07/08/2011 16:02:36
52 Week Low:=12.46
Last:=13.58
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=8.04
Previous Close:=13.47
High:=13.60

(oclr)
Open:=7.03
Low:=6.75
% Change:=-6.47
Change:=-0.47
Volume:=1,226,775
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=6.00
Last:=6.79
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=226.33
Previous Close:=7.26
High:=7.10

(oeh)
Open:=11.10
Low:=10.75
% Change:=-3.63
Change:=-0.41
Volume:=894,531
Last Trade Time:=07/08/2011 16:01:55
52 Week Low:=7.62
Last:=10.89
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=11.30
High:=11.20

(ofix)
Open:=43.17
Low:=42.77
% Change:=-0.64
Change:=-0.28
Volume:=63,842
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=26.00
Last:=43.18
EPS:=-0.49
52 Week High:=43.47
Market:=NASDAQ
       
PE:= 
Previous Close:=43.46
High:=43.54

(oksb)
Open:=9.95
Low:=9.91
% Change:=-1.39
Change:=-0.14
Volume:=28,650
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.91
Last:=9.96
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.17
Previous Close:=10.10
High:=10.10

(ompi)
Open:=10.28
Low:=10.18
% Change:=0.87
Change:=0.09
Volume:=56,855
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.61
Last:=10.46
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=47.55
Previous Close:=10.37
High:=10.48

(onb)
Open:=10.89
Low:=10.84
% Change:=-0.72
Change:=-0.08
Volume:=523,177
Last Trade Time:=07/08/2011 16:01:42
52 Week Low:=9.10
Last:=10.97
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=22.39
Previous Close:=11.05
High:=11.00

(onxx)
Open:=36.25
Low:=36.25
% Change:=-0.60
Change:=-0.22
Volume:=477,694
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=20.00
Last:=36.58
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=36.80
High:=37.02

(opxt)
Open:=2.33
Low:=2.27
% Change:=-4.18
Change:=-0.10
Volume:=608,504
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.29
Last:=2.29
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.39
High:=2.33

(opy)
Open:=27.77
Low:=27.35
% Change:=-1.38
Change:=-0.39
Volume:=22,453
Last Trade Time:=07/08/2011 16:01:44
52 Week Low:=22.11
Last:=27.85
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.84
Previous Close:=28.24
High:=28.04

(orb)
Open:=17.14
Low:=17.01
% Change:=-0.40
Change:=-0.07
Volume:=270,394
Last Trade Time:=07/08/2011 16:06:31
52 Week Low:=12.66
Last:=17.31
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=20.13
Previous Close:=17.38
High:=17.34

(orcc)
Open:=3.22
Low:=3.22
% Change:=3.40
Change:=0.11
Volume:=328,957
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.95
Last:=3.35
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.24
High:=3.42

(orcl)
Open:=33.74
Low:=33.42
% Change:=-0.44
Change:=-0.15
Volume:=23,702,367
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=21.66
Last:=33.94
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=20.08
Previous Close:=34.09
High:=33.95

(orly)
Open:=65.22
Low:=65.14
% Change:=-0.53
Change:=-0.35
Volume:=993,466
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=45.65
Last:=65.42
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=21.45
Previous Close:=65.77
High:=65.99

(osir)
Open:=7.71
Low:=7.64
% Change:=2.05
Change:=0.16
Volume:=97,771
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.97
Last:=7.98
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=18.14
Previous Close:=7.82
High:=8.00

(osur)
Open:=9.80
Low:=9.50
% Change:=-0.60
Change:=-0.06
Volume:=353,713
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.18
Last:=9.93
EPS:=-0.08
52 Week High:=10.05
Market:=NASDAQ
       
PE:= 
Previous Close:=9.99
High:=10.10

(outd)
Open:=7.14
Low:=6.97
% Change:=-3.40
Change:=-0.25
Volume:=28,024
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.72
Last:=7.10
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=88.75
Previous Close:=7.35
High:=7.22

(oxm)
Open:=35.65
Low:=35.32
% Change:=-0.97
Change:=-0.35
Volume:=123,258
Last Trade Time:=07/08/2011 16:02:09
52 Week Low:=18.66
Last:=35.86
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=28.69
Previous Close:=36.21
High:=35.99

(oxps)
Open:=16.10
Low:=15.54
% Change:=-3.18
Change:=-0.52
Volume:=1,153,043
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.01
Last:=15.84
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.85
Previous Close:=16.36
High:=16.14

(oxy)
Open:=106.05
Low:=105.50
% Change:=-1.24
Change:=-1.33
Volume:=2,464,719
Last Trade Time:=07/08/2011 16:00:40
52 Week Low:=72.13
Last:=106.27
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.74
Previous Close:=107.60
High:=107.13

(oyog)
Open:=103.00
Low:=103.00
% Change:=1.48
Change:=1.55
Volume:=83,441
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=45.17
Last:=106.55
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=24.05
Previous Close:=105.00
High:=106.87

(ozrk)
Open:=53.37
Low:=52.59
% Change:=-0.89
Change:=-0.48
Volume:=93,589
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=34.75
Last:=53.23
EPS:=3.68
52 Week High:=55.42
Market:=NASDAQ
       
PE:=14.47
Previous Close:=53.71
High:=53.64

(pacr)
Open:=4.97
Low:=4.92
% Change:=0.20
Change:=0.01
Volume:=308,927
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.42
Last:=5.08
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=50.80
Previous Close:=5.07
High:=5.10

(pag)
Open:=23.17
Low:=22.75
% Change:=-1.48
Change:=-0.35
Volume:=494,848
Last Trade Time:=07/08/2011 16:00:33
52 Week Low:=11.14
Last:=23.28
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=16.87
Previous Close:=23.63
High:=23.47

(panl)
Open:=36.89
Low:=35.42
% Change:=-2.21
Change:=-0.82
Volume:=683,875
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=17.86
Last:=36.35
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=37.17
High:=36.89

(pay)
Open:=44.48
Low:=44.42
% Change:=0.84
Change:=0.38
Volume:=1,918,068
Last Trade Time:=07/08/2011 16:01:40
52 Week Low:=19.25
Last:=45.87
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=31.63
Previous Close:=45.49
High:=45.91

(payx)
Open:=31.39
Low:=31.07
% Change:=-0.95
Change:=-0.30
Volume:=2,498,336
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=24.65
Last:=31.33
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=22.06
Previous Close:=31.63
High:=31.55

(pbct)
Open:=13.67
Low:=13.57
% Change:=-0.80
Change:=-0.11
Volume:=3,214,189
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=12.17
Last:=13.66
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=39.03
Previous Close:=13.77
High:=13.70

(pbh)
Open:=12.92
Low:=12.84
% Change:=1.30
Change:=0.17
Volume:=217,710
Last Trade Time:=07/08/2011 16:01:28
52 Week Low:=7.20
Last:=13.27
EPS:=0.58
52 Week High:=13.25
Market:=NYSE
       
PE:=22.88
Previous Close:=13.10
High:=13.30

(pbi)
Open:=23.15
Low:=22.77
% Change:=-1.97
Change:=-0.46
Volume:=2,164,649
Last Trade Time:=07/08/2011 16:01:11
52 Week Low:=19.06
Last:=22.90
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.87
Previous Close:=23.36
High:=23.15

(pbny)
Open:=8.33
Low:=8.31
% Change:=-0.59
Change:=-0.05
Volume:=42,180
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.86
Last:=8.40
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.85
Previous Close:=8.45
High:=8.50

(pby)
Open:=11.14
Low:=11.11
% Change:=2.57
Change:=0.29
Volume:=548,369
Last Trade Time:=07/08/2011 16:01:37
52 Week Low:=8.44
Last:=11.56
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=16.28
Previous Close:=11.27
High:=11.60

(pcar)
Open:=52.57
Low:=51.91
% Change:=-2.14
Change:=-1.14
Volume:=2,927,683
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=39.77
Last:=52.25
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=32.86
Previous Close:=53.39
High:=52.75

(pccc)
Open:=8.31
Low:=8.27
% Change:=-0.47
Change:=-0.04
Volume:=33,013
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.80
Last:=8.42
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.96
Previous Close:=8.46
High:=8.44

(pch)
Open:=36.49
Low:=36.42
% Change:=-0.65
Change:=-0.24
Volume:=160,404
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=31.33
Last:=36.74
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=31.95
Previous Close:=36.98
High:=36.90

(pcln)
Open:=538.69
Low:=535.26
% Change:=0.88
Change:=4.81
Volume:=1,084,462
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=193.00
Last:=552.15
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=46.48
Previous Close:=547.34
High:=552.15

(pcs)
Open:=17.08
Low:=16.90
% Change:=0.29
Change:=0.05
Volume:=3,547,422
Last Trade Time:=07/08/2011 16:00:52
52 Week Low:=8.25
Last:=17.40
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=27.19
Previous Close:=17.35
High:=17.41

(pdm)
Open:=21.03
Low:=20.95
% Change:=0.19
Change:=0.04
Volume:=864,497
Last Trade Time:=07/08/2011 16:03:32
52 Week Low:=15.46
Last:=21.25
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=28.33
Previous Close:=21.21
High:=21.29

(peb)
Open:=20.27
Low:=20.23
% Change:=-0.24
Change:=-0.05
Volume:=461,024
Last Trade Time:=07/08/2011 16:00:23
52 Week Low:=16.85
Last:=20.45
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.50
High:=20.49

(peet)
Open:=60.44
Low:=60.00
% Change:=1.61
Change:=0.98
Volume:=105,101
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=33.20
Last:=62.01
EPS:=1.53
52 Week High:=61.99
Market:=NASDAQ
       
PE:=40.53
Previous Close:=61.03
High:=62.17

(pei)
Open:=16.19
Low:=16.10
% Change:=-0.49
Change:=-0.08
Volume:=212,371
Last Trade Time:=07/08/2011 16:04:26
52 Week Low:=10.03
Last:=16.39
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=16.47
High:=16.45

(petm)
Open:=45.70
Low:=45.31
% Change:=-0.17
Change:=-0.08
Volume:=841,029
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=28.88
Last:=46.08
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.95
Previous Close:=46.16
High:=46.10

(pfcb)
Open:=41.70
Low:=41.15
% Change:=-0.41
Change:=-0.17
Volume:=349,158
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=37.38
Last:=41.79
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=19.53
Previous Close:=41.96
High:=42.14

(pfe)
Open:=20.13
Low:=20.11
% Change:=-0.35
Change:=-0.07
Volume:=41,239,754
Last Trade Time:=07/08/2011 16:00:20
52 Week Low:=14.39
Last:=20.16
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=19.02
Previous Close:=20.23
High:=20.29

(pg)
Open:=65.04
Low:=64.53
% Change:=-0.03
Change:=-0.02
Volume:=9,054,496
Last Trade Time:=07/08/2011 16:00:52
52 Week Low:=59.17
Last:=64.93
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.31
Previous Close:=64.95
High:=65.11

(pgi)
Open:=8.09
Low:=8.00
% Change:=0.24
Change:=0.02
Volume:=71,875
Last Trade Time:=07/08/2011 16:07:19
52 Week Low:=4.87
Last:=8.26
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=59.00
Previous Close:=8.24
High:=8.28

(pgn)
Open:=47.71
Low:=47.71
% Change:=-0.12
Change:=-0.06
Volume:=1,104,763
Last Trade Time:=07/08/2011 16:02:19
52 Week Low:=39.97
Last:=48.08
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.52
Previous Close:=48.14
High:=48.19

(pgnx)
Open:=7.55
Low:=7.55
% Change:=-0.52
Change:=-0.04
Volume:=30,912
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.00
Last:=7.63
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.67
High:=7.67

(pgti)
Open:=1.84
Low:=1.80
% Change:=-1.63
Change:=-0.03
Volume:=20,486
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.62
Last:=1.81
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.84
High:=1.84

(phh)
Open:=20.05
Low:=19.69
% Change:=0.50
Change:=0.10
Volume:=563,469
Last Trade Time:=07/08/2011 16:04:54
52 Week Low:=17.96
Last:=20.12
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.65
Previous Close:=20.02
High:=20.12

(phiik)
Open:=22.01
Low:=21.85
% Change:=0.13
Change:=0.03
Volume:=10,199
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.65
Last:=22.53
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=751.00
Previous Close:=22.50
High:=22.65

(phm)
Open:=7.69
Low:=7.55
% Change:=-0.89
Change:=-0.07
Volume:=6,135,179
Last Trade Time:=07/08/2011 16:00:38
52 Week Low:=6.13
Last:=7.77
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.84
High:=7.81

(pike)
Open:=9.41
Low:=9.32
% Change:=-1.56
Change:=-0.15
Volume:=33,600
Last Trade Time:=07/08/2011 16:03:01
52 Week Low:=6.66
Last:=9.45
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.60
High:=9.53

(pke)
Open:=29.11
Low:=28.90
% Change:=-1.62
Change:=-0.48
Volume:=36,391
Last Trade Time:=07/08/2011 16:02:15
52 Week Low:=23.62
Last:=29.08
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=20.06
Previous Close:=29.56
High:=29.28

(pki)
Open:=27.23
Low:=26.98
% Change:=-1.05
Change:=-0.29
Volume:=751,434
Last Trade Time:=07/08/2011 16:02:04
52 Week Low:=18.69
Last:=27.26
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=22.16
Previous Close:=27.55
High:=27.29

(pl)
Open:=23.13
Low:=22.89
% Change:=-1.40
Change:=-0.33
Volume:=454,522
Last Trade Time:=07/08/2011 16:01:48
52 Week Low:=18.18
Last:=23.21
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.79
Previous Close:=23.54
High:=23.25

(plce)
Open:=46.40
Low:=46.01
% Change:=1.09
Change:=0.51
Volume:=339,113
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=39.84
Last:=47.46
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.74
Previous Close:=46.95
High:=47.64

(plcm)
Open:=32.48
Low:=32.07
% Change:=-1.37
Change:=-0.45
Volume:=1,695,000
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=12.69
Last:=32.39
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=28.92
Previous Close:=32.84
High:=32.64

(plfe)
Open:=10.95
Low:=10.83
% Change:=0.36
Change:=0.04
Volume:=36,366
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.34
Last:=11.09
EPS:=1.05
52 Week High:=11.34
Market:=NASDAQ
       
PE:=10.56
Previous Close:=11.05
High:=11.12

(plpc)
Open:=73.55
Low:=73.37
% Change:=-1.20
Change:=-0.90
Volume:=11,913
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=27.38
Last:=74.02
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=13.39
Previous Close:=74.92
High:=74.28

(pm)
Open:=68.64
Low:=68.47
% Change:=0.39
Change:=0.27
Volume:=5,301,561
Last Trade Time:=07/08/2011 16:06:29
52 Week Low:=47.67
Last:=69.41
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=17.01
Previous Close:=69.14
High:=69.46

(pnm)
Open:=16.94
Low:=16.90
% Change:=-0.35
Change:=-0.06
Volume:=1,038,598
Last Trade Time:=07/08/2011 16:02:46
52 Week Low:=11.01
Last:=17.00
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=17.06
High:=17.05

(pnra)
Open:=130.52
Low:=130.12
% Change:=-0.02
Change:=-0.02
Volume:=327,353
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=72.83
Last:=131.94
EPS:=3.93
52 Week High:=132.24
Market:=NASDAQ
       
PE:=33.57
Previous Close:=131.96
High:=132.05

(pnw)
Open:=44.66
Low:=44.55
% Change:=-0.40
Change:=-0.18
Volume:=554,685
Last Trade Time:=07/08/2011 16:02:24
52 Week Low:=37.44
Last:=44.78
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.66
Previous Close:=44.96
High:=44.87

(pnx)
Open:=2.47
Low:=2.41
% Change:=0.00
Change:=0.00
Volume:=289,436
Last Trade Time:=07/08/2011 16:02:31
52 Week Low:=1.61
Last:=2.53
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.53
High:=2.55

(podd)
Open:=22.69
Low:=22.67
% Change:=-0.43
Change:=-0.10
Volume:=408,761
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.58
Last:=22.94
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=23.04
High:=23.01

(powi)
Open:=39.00
Low:=38.58
% Change:=-1.61
Change:=-0.64
Volume:=273,723
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=26.26
Last:=39.04
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=23.38
Previous Close:=39.68
High:=39.48

(ppc)
Open:=4.97
Low:=4.97
% Change:=0.00
Change:=0.00
Volume:=708,450
Last Trade Time:=07/08/2011 16:02:23
52 Week Low:=3.96
Last:=5.04
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=84.00
Previous Close:=5.04
High:=5.06

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

(ppg)
Open:=92.03
Low:=91.37
% Change:=-1.34
Change:=-1.25
Volume:=1,426,291
Last Trade Time:=07/08/2011 16:02:06
52 Week Low:=61.47
Last:=92.12
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.59
Previous Close:=93.37
High:=92.23

(pq)
Open:=7.10
Low:=7.04
% Change:=-1.24
Change:=-0.09
Volume:=519,702
Last Trade Time:=07/08/2011 16:01:31
52 Week Low:=5.15
Last:=7.17
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=32.59
Previous Close:=7.26
High:=7.26

(praa)
Open:=87.51
Low:=85.08
% Change:=-4.08
Change:=-3.62
Volume:=106,529
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=58.82
Last:=85.15
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=17.78
Previous Close:=88.77
High:=88.21

(prgo)
Open:=90.29
Low:=90.00
% Change:=0.14
Change:=0.13
Volume:=302,245
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=54.58
Last:=91.15
EPS:=3.31
52 Week High:=92.30
Market:=NASDAQ
       
PE:=27.54
Previous Close:=91.02
High:=91.42

(prim)
Open:=14.00
Low:=13.00
% Change:=-0.92
Change:=-0.13
Volume:=285,090
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.62
Last:=14.06
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=17.15
Previous Close:=14.19
High:=14.40

(prm)
Open:=7.09
Low:=7.09
% Change:=-0.14
Change:=-0.01
Volume:=58,323
Last Trade Time:=07/08/2011 16:05:02
52 Week Low:=2.61
Last:=7.09
EPS:=0.51
52 Week High:=7.16
Market:=NYSE
       
PE:=13.90
Previous Close:=7.10
High:=7.10

(prs)
Open:=5.79
Low:=5.71
% Change:=0.86
Change:=0.05
Volume:=43,196
Last Trade Time:=07/08/2011 16:02:23
52 Week Low:=3.41
Last:=5.84
EPS:=6.36
52 Week High:=5.88
Market:=NYSE
       
PE:=0.92
Previous Close:=5.79
High:=5.87

(prsp)
Open:=45.16
Low:=44.86
% Change:=-1.14
Change:=-0.52
Volume:=199,562
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=28.27
Last:=45.18
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=16.19
Previous Close:=45.70
High:=45.62

(prx)
Open:=33.86
Low:=33.82
% Change:=-0.47
Change:=-0.16
Volume:=167,454
Last Trade Time:=07/08/2011 16:01:57
52 Week Low:=25.58
Last:=34.07
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=34.23
High:=34.25

(pss)
Open:=14.83
Low:=14.77
% Change:=-0.27
Change:=-0.04
Volume:=998,867
Last Trade Time:=07/08/2011 16:04:51
52 Week Low:=12.41
Last:=14.98
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=11.10
Previous Close:=15.02
High:=15.06

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

(pva)
Open:=13.69
Low:=13.48
% Change:=-2.09
Change:=-0.29
Volume:=532,321
Last Trade Time:=07/08/2011 16:02:15
52 Week Low:=12.82
Last:=13.60
EPS:=-2.24
52 Week High:=20.26
Market:=NYSE
       
PE:= 
Previous Close:=13.89
High:=13.91

(pvtb)
Open:=13.84
Low:=13.70
% Change:=-1.99
Change:=-0.28
Volume:=251,579
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.24
Last:=13.81
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=51.15
Previous Close:=14.09
High:=13.86

(pzn)
Open:=5.90
Low:=5.60
% Change:=-1.83
Change:=-0.11
Volume:=34,378
Last Trade Time:=07/08/2011 16:03:39
52 Week Low:=5.00
Last:=5.89
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.27
Previous Close:=6.00
High:=5.92

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

(pzza)
Open:=31.75
Low:=31.75
% Change:=-0.31
Change:=-0.10
Volume:=99,380
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=23.20
Last:=32.06
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=16.19
Previous Close:=32.16
High:=32.15

(qcom)
Open:=58.79
Low:=58.08
% Change:=0.17
Change:=0.10
Volume:=12,315,498
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=33.25
Last:=59.36
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=25.48
Previous Close:=59.26
High:=59.37

(qcor)
Open:=26.75
Low:=26.68
% Change:=2.59
Change:=0.70
Volume:=819,786
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.89
Last:=27.71
EPS:=0.62
52 Week High:=27.74
Market:=NASDAQ
       
PE:=44.69
Previous Close:=27.01
High:=28.04

(qdel)
Open:=15.82
Low:=15.60
% Change:=0.19
Change:=0.03
Volume:=107,435
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.75
Last:=16.03
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=534.33
Previous Close:=16.00
High:=16.10

(qgen)
Open:=19.13
Low:=19.06
% Change:=-0.36
Change:=-0.07
Volume:=977,245
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=16.86
Last:=19.17
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=31.43
Previous Close:=19.24
High:=19.29

(qlty)
Open:=12.85
Low:=12.72
% Change:=2.15
Change:=0.28
Volume:=134,450
Last Trade Time:=07/08/2011 16:00:02
52 Week Low:=4.60
Last:=13.31
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=13.03
High:=13.41

(r)
Open:=57.90
Low:=56.79
% Change:=-2.14
Change:=-1.27
Volume:=657,891
Last Trade Time:=07/08/2011 16:04:59
52 Week Low:=37.00
Last:=58.08
EPS:=2.64
52 Week High:=59.53
Market:=NYSE
       
PE:=22.00
Previous Close:=59.35
High:=58.26

(rad)
Open:=1.30
Low:=1.28
% Change:=-2.26
Change:=-0.03
Volume:=9,035,273
Last Trade Time:=07/08/2011 16:01:28
52 Week Low:=0.86
Last:=1.30
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.33
High:=1.32

(rah)
Open:=87.31
Low:=87.23
% Change:=-0.23
Change:=-0.20
Volume:=402,036
Last Trade Time:=07/08/2011 16:00:45
52 Week Low:=53.90
Last:=87.56
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.24
Previous Close:=87.76
High:=87.83

(ras)
Open:=6.65
Low:=6.61
% Change:=-2.77
Change:=-0.19
Volume:=920,564
Last Trade Time:=07/08/2011 16:01:48
52 Week Low:=3.90
Last:=6.68
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=8.56
Previous Close:=6.87
High:=6.83

(rden)
Open:=30.44
Low:=30.15
% Change:=-0.68
Change:=-0.21
Volume:=114,268
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.28
Last:=30.72
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=22.42
Previous Close:=30.93
High:=31.02

(recn)
Open:=12.47
Low:=12.31
% Change:=-0.95
Change:=-0.12
Volume:=164,728
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=11.00
Last:=12.57
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=26.75
Previous Close:=12.69
High:=12.66

(reg)
Open:=46.13
Low:=46.02
% Change:=0.49
Change:=0.23
Volume:=673,938
Last Trade Time:=07/08/2011 16:03:22
52 Week Low:=33.06
Last:=46.98
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=46.75
High:=47.08

(ren)
Open:=16.94
Low:=16.56
% Change:=-2.39
Change:=-0.41
Volume:=262,261
Last Trade Time:=07/08/2011 16:02:03
52 Week Low:=10.48
Last:=16.72
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=17.13
High:=17.05

(rev)
Open:=17.78
Low:=17.61
% Change:=3.88
Change:=0.70
Volume:=221,896
Last Trade Time:=07/08/2011 16:00:26
52 Week Low:=9.22
Last:=18.74
EPS:=6.46
52 Week High:=18.08
Market:=NYSE
       
PE:=2.90
Previous Close:=18.04
High:=18.82

(revu)
Open:=0.22
Low:=0.21
% Change:=-6.69
Change:=-0.02
Volume:=211,125
Last Trade Time:=07/08/2011 15:59:48
52 Week Low:=0.18
Last:=0.21
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.23
High:=0.23

(rfmd)
Open:=6.35
Low:=6.28
% Change:=-0.15
Change:=-0.01
Volume:=7,858,892
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=3.78
Last:=6.60
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=14.35
Previous Close:=6.61
High:=6.61

(rgr)
Open:=23.35
Low:=22.97
% Change:=-1.02
Change:=-0.24
Volume:=113,270
Last Trade Time:=07/08/2011 16:02:30
52 Week Low:=12.66
Last:=23.37
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.90
Previous Close:=23.61
High:=23.62

(rhi)
Open:=27.29
Low:=26.45
% Change:=-4.03
Change:=-1.12
Volume:=2,393,308
Last Trade Time:=07/08/2011 16:03:38
52 Week Low:=21.16
Last:=26.68
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=46.81
Previous Close:=27.80
High:=27.42

(rigl)
Open:=9.77
Low:=9.77
% Change:=0.30
Change:=0.03
Volume:=387,334
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=6.42
Last:=9.90
EPS:=0.76
52 Week High:=9.93
Market:=NASDAQ
       
PE:=13.03
Previous Close:=9.87
High:=9.97

(rimm)
Open:=28.68
Low:=28.22
% Change:=-0.17
Change:=-0.05
Volume:=21,691,472
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=25.82
Last:=28.98
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.59
Previous Close:=29.03
High:=29.28

(rjet)
Open:=5.29
Low:=5.20
% Change:=-1.12
Change:=-0.06
Volume:=296,280
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.20
Last:=5.30
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=25.24
Previous Close:=5.36
High:=5.36

(rkt)
Open:=65.53
Low:=64.04
% Change:=-1.99
Change:=-1.32
Volume:=810,540
Last Trade Time:=07/08/2011 16:00:17
52 Week Low:=46.61
Last:=65.08
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=11.34
Previous Close:=66.40
High:=65.54

(rli)
Open:=63.50
Low:=63.15
% Change:=-1.12
Change:=-0.72
Volume:=115,963
Last Trade Time:=07/08/2011 16:02:26
52 Week Low:=50.86
Last:=63.50
EPS:=6.18
52 Week High:=64.60
Market:=NYSE
       
PE:=10.28
Previous Close:=64.22
High:=63.87

(rloc)
Open:=21.07
Low:=20.39
% Change:=-2.63
Change:=-0.57
Volume:=132,022
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.25
Last:=21.07
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=21.64
High:=21.23

(rnow)
Open:=31.47
Low:=31.00
% Change:=-0.63
Change:=-0.20
Volume:=228,643
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.44
Last:=31.67
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=35.58
Previous Close:=31.87
High:=31.86

(rnr)
Open:=69.86
Low:=69.54
% Change:=1.12
Change:=0.79
Volume:=624,101
Last Trade Time:=07/08/2011 16:02:43
52 Week Low:=55.06
Last:=71.25
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.64
Previous Close:=70.46
High:=71.37

(rnst)
Open:=15.10
Low:=14.90
% Change:=-1.63
Change:=-0.25
Volume:=35,208
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.85
Last:=15.07
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.18
Previous Close:=15.32
High:=15.26

(roc)
Open:=57.39
Low:=56.91
% Change:=-0.87
Change:=-0.51
Volume:=754,978
Last Trade Time:=07/08/2011 16:01:02
52 Week Low:=23.08
Last:=58.12
EPS:=3.33
52 Week High:=59.65
Market:=NYSE
       
PE:=17.45
Previous Close:=58.63
High:=58.54

(rocm)
Open:=9.04
Low:=9.04
% Change:=-0.44
Change:=-0.04
Volume:=12,185
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.27
Last:=9.12
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.16
High:=9.19

(rodm)
Open:=1.40
Low:=1.38
% Change:=6.43
Change:=0.09
Volume:=71,367
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.20
Last:=1.49
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.40
High:=1.51

(roiak)
Open:=1.76
Low:=1.71
% Change:=-3.39
Change:=-0.06
Volume:=183,337
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=0.55
Last:=1.71
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.77
High:=1.80

(rok)
Open:=87.80
Low:=86.50
% Change:=-1.87
Change:=-1.67
Volume:=883,723
Last Trade Time:=07/08/2011 16:01:37
52 Week Low:=48.35
Last:=87.66
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=22.03
Previous Close:=89.33
High:=87.85

(rol)
Open:=21.09
Low:=21.09
% Change:=-0.56
Change:=-0.12
Volume:=178,860
Last Trade Time:=07/08/2011 16:03:12
52 Week Low:=13.37
Last:=21.27
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=34.31
Previous Close:=21.39
High:=21.33

(roll)
Open:=38.49
Low:=38.49
% Change:=-0.31
Change:=-0.12
Volume:=58,364
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=26.53
Last:=39.04
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.25
Previous Close:=39.16
High:=39.16

(rop)
Open:=83.83
Low:=82.88
% Change:=-1.33
Change:=-1.13
Volume:=340,203
Last Trade Time:=07/08/2011 16:01:42
52 Week Low:=55.99
Last:=83.67
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.55
Previous Close:=84.80
High:=83.84

(rose)
Open:=53.80
Low:=53.09
% Change:=-1.24
Change:=-0.68
Volume:=754,994
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.84
Last:=53.94
EPS:=0.44
52 Week High:=56.00
Market:=NASDAQ
       
PE:=122.59
Previous Close:=54.62
High:=54.29

(rost)
Open:=80.70
Low:=79.25
% Change:=-1.46
Change:=-1.19
Volume:=1,722,808
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=48.71
Last:=80.08
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.89
Previous Close:=81.27
High:=81.16

(rt)
Open:=10.83
Low:=10.79
% Change:=-0.36
Change:=-0.04
Volume:=920,234
Last Trade Time:=07/08/2011 16:00:16
52 Week Low:=8.65
Last:=10.95
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=12.88
Previous Close:=10.99
High:=10.99

(rtec)
Open:=10.72
Low:=10.52
% Change:=-1.84
Change:=-0.20
Volume:=144,989
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.01
Last:=10.68
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.68
Previous Close:=10.88
High:=10.92

(rtix)
Open:=2.95
Low:=2.92
% Change:=2.68
Change:=0.08
Volume:=475,560
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.02
Last:=3.07
EPS:=-2.34
52 Week High:=3.18
Market:=NASDAQ
       
PE:= 
Previous Close:=2.99
High:=3.09

(rue)
Open:=37.04
Low:=36.00
% Change:=0.27
Change:=0.10
Volume:=795,232
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=20.28
Last:=36.98
EPS:=1.39
52 Week High:=37.16
Market:=NASDAQ
       
PE:=26.60
Previous Close:=36.88
High:=37.33

(rwt)
Open:=15.20
Low:=15.20
% Change:=0.26
Change:=0.04
Volume:=267,326
Last Trade Time:=07/08/2011 16:00:53
52 Week Low:=13.49
Last:=15.34
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=15.04
Previous Close:=15.30
High:=15.40

(safm)
Open:=46.96
Low:=45.74
% Change:=-2.11
Change:=-1.00
Volume:=325,221
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=38.17
Last:=46.30
EPS:=1.38
52 Week High:=53.64
Market:=NASDAQ
       
PE:=33.55
Previous Close:=47.30
High:=47.23

(saft)
Open:=42.44
Low:=42.14
% Change:=-1.86
Change:=-0.80
Volume:=60,113
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=37.99
Last:=42.14
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=16.02
Previous Close:=42.94
High:=42.77

(sam)
Open:=89.58
Low:=89.50
% Change:=-0.12
Change:=-0.11
Volume:=40,793
Last Trade Time:=07/08/2011 16:02:05
52 Week Low:=60.95
Last:=90.39
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.53
Previous Close:=90.50
High:=90.73

(sanm)
Open:=9.92
Low:=9.81
% Change:=-2.47
Change:=-0.25
Volume:=460,362
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=8.92
Last:=9.87
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=8.36
Previous Close:=10.12
High:=10.00

(sbib)
Open:=8.07
Low:=7.98
% Change:=-2.68
Change:=-0.22
Volume:=414,111
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.34
Last:=7.98
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=114.00
Previous Close:=8.20
High:=8.09

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

(sbsi)
Open:=20.23
Low:=20.13
% Change:=-0.83
Change:=-0.17
Volume:=15,918
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.89
Last:=20.27
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.05
Previous Close:=20.44
High:=20.32

(sbux)
Open:=39.86
Low:=39.82
% Change:=0.07
Change:=0.03
Volume:=5,580,064
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=22.50
Last:=40.35
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.45
Previous Close:=40.32
High:=40.40

(scl)
Open:=75.28
Low:=75.03
% Change:=0.21
Change:=0.16
Volume:=36,239
Last Trade Time:=07/08/2011 16:03:56
52 Week Low:=53.55
Last:=76.38
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=12.44
Previous Close:=76.22
High:=76.96

(scmp)
Open:=4.03
Low:=4.03
% Change:=0.00
Change:=0.00
Volume:=7,511
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.25
Last:=4.09
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.09
High:=4.10

(scs)
Open:=11.61
Low:=11.38
% Change:=-2.12
Change:=-0.25
Volume:=520,548
Last Trade Time:=07/08/2011 16:04:02
52 Week Low:=6.17
Last:=11.53
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=38.43
Previous Close:=11.78
High:=11.63

(scvl)
Open:=31.83
Low:=31.83
% Change:=-0.71
Change:=-0.23
Volume:=21,529
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.24
Last:=32.25
EPS:=2.14
52 Week High:=32.49
Market:=NASDAQ
       
PE:=15.07
Previous Close:=32.48
High:=32.35

(seb)
Open:=2,449.00
Low:=2,431.00
% Change:=0.41
Change:=10.00
Volume:=516
Last Trade Time:=07/08/2011 16:00:14
52 Week Low:=1,406.00
Last:=2,479.00
EPS:=277.07
52 Week High:=2,470.00
Market:=AMEX
       
PE:=8.95
Previous Close:=2,469.00
High:=2,494.99

(see)
Open:=23.56
Low:=23.34
% Change:=-1.34
Change:=-0.32
Volume:=907,682
Last Trade Time:=07/08/2011 16:02:07
52 Week Low:=20.15
Last:=23.53
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.80
Previous Close:=23.85
High:=23.63

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

(sf)
Open:=36.19
Low:=36.18
% Change:=1.85
Change:=0.68
Volume:=1,374,608
Last Trade Time:=07/08/2011 16:03:26
52 Week Low:=28.73
Last:=37.46
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=117.06
Previous Close:=36.78
High:=37.48

(sfsf)
Open:=30.03
Low:=30.00
% Change:=1.75
Change:=0.53
Volume:=1,691,651
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=19.12
Last:=30.85
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=30.32
High:=30.92

(shld)
Open:=73.00
Low:=72.98
% Change:=0.62
Change:=0.46
Volume:=336,898
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=60.12
Last:=74.68
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=74.22
High:=75.00

(shoo)
Open:=39.99
Low:=39.50
% Change:=-0.22
Change:=-0.09
Volume:=283,710
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=21.23
Last:=40.54
EPS:=2.82
52 Week High:=40.83
Market:=NASDAQ
       
PE:=14.38
Previous Close:=40.63
High:=40.63

(shw)
Open:=84.80
Low:=84.44
% Change:=-1.01
Change:=-0.87
Volume:=1,101,511
Last Trade Time:=07/08/2011 16:01:01
52 Week Low:=66.13
Last:=85.09
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.42
Previous Close:=85.96
High:=85.11

(sial)
Open:=75.15
Low:=74.62
% Change:=-0.16
Change:=-0.12
Volume:=758,578
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=51.44
Last:=75.69
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=22.73
Previous Close:=75.81
High:=75.81

(simg)
Open:=7.07
Low:=6.93
% Change:=-3.19
Change:=-0.23
Volume:=692,431
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.10
Last:=6.99
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=38.83
Previous Close:=7.22
High:=7.15

(siro)
Open:=55.14
Low:=55.14
% Change:=0.63
Change:=0.35
Volume:=666,314
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=29.55
Last:=56.00
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=27.45
Previous Close:=55.65
High:=56.47

(sivb)
Open:=60.13
Low:=59.96
% Change:=-0.20
Change:=-0.12
Volume:=396,890
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=36.72
Last:=61.05
EPS:=2.61
52 Week High:=61.63
Market:=NASDAQ
       
PE:=23.39
Previous Close:=61.17
High:=61.08

(sji)
Open:=54.71
Low:=54.53
% Change:=-0.98
Change:=-0.54
Volume:=176,027
Last Trade Time:=07/08/2011 16:05:03
52 Week Low:=43.94
Last:=54.79
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.70
Previous Close:=55.33
High:=55.10

(sjm)
Open:=76.46
Low:=76.07
% Change:=-1.08
Change:=-0.83
Volume:=534,103
Last Trade Time:=07/08/2011 16:02:02
52 Week Low:=57.20
Last:=76.25
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.78
Previous Close:=77.08
High:=76.66

(sjw)
Open:=24.58
Low:=24.14
% Change:=0.04
Change:=0.01
Volume:=61,996
Last Trade Time:=07/08/2011 16:04:25
52 Week Low:=21.88
Last:=24.80
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=19.08
Previous Close:=24.79
High:=24.86

(slh)
Open:=61.65
Low:=61.19
% Change:=-0.82
Change:=-0.51
Volume:=236,872
Last Trade Time:=07/08/2011 16:04:34
52 Week Low:=36.36
Last:=61.75
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=27.44
Previous Close:=62.26
High:=61.87

(slrc)
Open:=25.00
Low:=24.93
% Change:=-0.24
Change:=-0.06
Volume:=181,062
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.75
Last:=25.04
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.73
Previous Close:=25.10
High:=25.09

(smg)
Open:=51.24
Low:=51.04
% Change:=0.15
Change:=0.08
Volume:=745,916
Last Trade Time:=07/08/2011 16:04:50
52 Week Low:=44.17
Last:=51.85
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=15.34
Previous Close:=51.77
High:=51.93

(smod)
Open:=9.18
Low:=9.17
% Change:=0.11
Change:=0.01
Volume:=494,027
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=4.31
Last:=9.18
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.35
Previous Close:=9.17
High:=9.19

(smrt)
Open:=9.98
Low:=9.78
% Change:=-1.47
Change:=-0.15
Volume:=73,444
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=6.13
Last:=10.02
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.87
Previous Close:=10.17
High:=10.03

(smsi)
Open:=4.11
Low:=4.00
% Change:=0.96
Change:=0.04
Volume:=350,615
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.79
Last:=4.20
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=42.00
Previous Close:=4.16
High:=4.22

(sndk)
Open:=42.96
Low:=42.71
% Change:=-1.33
Change:=-0.58
Volume:=4,122,216
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=33.03
Last:=43.04
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.84
Previous Close:=43.62
High:=43.44

(snh)
Open:=23.34
Low:=23.22
% Change:=0.72
Change:=0.17
Volume:=1,263,522
Last Trade Time:=07/08/2011 16:01:14
52 Week Low:=20.42
Last:=23.70
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.63
Previous Close:=23.53
High:=23.77

(solr)
Open:=16.54
Low:=16.05
% Change:=-3.51
Change:=-0.60
Volume:=5,051,743
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.73
Last:=16.51
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=13.10
Previous Close:=17.11
High:=16.60

(sonc)
Open:=10.98
Low:=10.70
% Change:=-1.46
Change:=-0.16
Volume:=821,596
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=7.30
Last:=10.80
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=56.84
Previous Close:=10.96
High:=11.21

(sone)
Open:=7.30
Low:=7.29
% Change:=-0.14
Change:=-0.01
Volume:=326,429
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.73
Last:=7.39
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.40
High:=7.45

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

(spls)
Open:=15.72
Low:=15.40
% Change:=-2.08
Change:=-0.33
Volume:=12,458,534
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=14.75
Last:=15.57
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.46
Previous Close:=15.90
High:=15.77

(spmd)
Open:=3.92
Low:=3.85
% Change:=-1.52
Change:=-0.06
Volume:=55,735
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.31
Last:=3.89
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.95
High:=4.00

(spn)
Open:=38.88
Low:=38.67
% Change:=-1.11
Change:=-0.44
Volume:=398,015
Last Trade Time:=07/08/2011 16:04:24
52 Week Low:=19.92
Last:=39.19
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=40.40
Previous Close:=39.63
High:=39.34

(sptn)
Open:=20.69
Low:=20.51
% Change:=-0.91
Change:=-0.19
Volume:=122,281
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.76
Last:=20.73
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=14.40
Previous Close:=20.92
High:=21.10

(spw)
Open:=84.24
Low:=83.75
% Change:=-0.54
Change:=-0.46
Volume:=205,091
Last Trade Time:=07/08/2011 16:03:47
52 Week Low:=52.88
Last:=85.12
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=21.17
Previous Close:=85.58
High:=85.12

(srcl)
Open:=92.35
Low:=91.60
% Change:=-0.10
Change:=-0.09
Volume:=221,792
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=61.02
Last:=92.91
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.72
Previous Close:=93.00
High:=92.94

(srdx)
Open:=11.42
Low:=11.12
% Change:=-0.86
Change:=-0.10
Volume:=36,923
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.29
Last:=11.56
EPS:=-1.51
52 Week High:=16.68
Market:=NASDAQ
       
PE:= 
Previous Close:=11.66
High:=11.70

(sri)
Open:=15.03
Low:=15.03
% Change:=0.20
Change:=0.03
Volume:=94,140
Last Trade Time:=07/08/2011 16:01:00
52 Week Low:=7.57
Last:=15.33
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=30.66
Previous Close:=15.30
High:=15.45

(srsl)
Open:=9.52
Low:=9.47
% Change:=-0.72
Change:=-0.07
Volume:=13,513
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.56
Last:=9.63
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=80.25
Previous Close:=9.70
High:=9.68

(srx)
Open:=31.15
Low:=31.11
% Change:=-0.06
Change:=-0.02
Volume:=1,244,735
Last Trade Time:=07/08/2011 16:02:58
52 Week Low:=18.31
Last:=31.12
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.21
Previous Close:=31.14
High:=31.16

(srz)
Open:=9.70
Low:=9.56
% Change:=0.30
Change:=0.03
Volume:=622,356
Last Trade Time:=07/08/2011 16:03:46
52 Week Low:=2.18
Last:=9.95
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=20.73
Previous Close:=9.92
High:=9.98

(ssp)
Open:=9.60
Low:=9.43
% Change:=-2.26
Change:=-0.22
Volume:=177,048
Last Trade Time:=07/08/2011 16:03:07
52 Week Low:=6.71
Last:=9.53
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=63.53
Previous Close:=9.75
High:=9.63

(stba)
Open:=18.96
Low:=18.38
% Change:=-4.20
Change:=-0.81
Volume:=62,282
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.64
Last:=18.47
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=16.06
Previous Close:=19.28
High:=19.06

(stfc)
Open:=17.24
Low:=17.02
% Change:=-1.78
Change:=-0.31
Volume:=17,420
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.40
Last:=17.10
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.03
Previous Close:=17.41
High:=17.26

(sti)
Open:=25.85
Low:=25.43
% Change:=-2.25
Change:=-0.59
Volume:=3,742,270
Last Trade Time:=07/08/2011 16:00:33
52 Week Low:=21.94
Last:=25.67
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=69.38
Previous Close:=26.26
High:=25.93

(stnr)
Open:=48.90
Low:=48.90
% Change:=0.18
Change:=0.09
Volume:=40,645
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=33.47
Last:=49.59
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.31
Previous Close:=49.50
High:=49.80

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

(stwd)
Open:=20.97
Low:=20.90
% Change:=0.28
Change:=0.06
Volume:=804,437
Last Trade Time:=07/08/2011 16:03:10
52 Week Low:=16.79
Last:=21.21
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=14.43
Previous Close:=21.15
High:=21.25

(stx)
Open:=16.54
Low:=16.51
% Change:=1.77
Change:=0.30
Volume:=9,169,624
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=9.84
Last:=16.94
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=10.33
Previous Close:=16.64
High:=16.95

(sui)
Open:=38.40
Low:=38.06
% Change:=-0.18
Change:=-0.07
Volume:=90,653
Last Trade Time:=07/08/2011 16:04:35
52 Week Low:=25.94
Last:=38.45
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.52
High:=38.52

(sumr)
Open:=8.55
Low:=8.55
% Change:=-0.46
Change:=-0.04
Volume:=83,354
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=6.26
Last:=8.61
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=22.08
Previous Close:=8.65
High:=8.90

(supx)
Open:=22.38
Low:=21.98
% Change:=-1.82
Change:=-0.41
Volume:=18,993
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.70
Last:=22.11
EPS:=0.95
52 Week High:=27.91
Market:=NASDAQ
       
PE:=23.27
Previous Close:=22.52
High:=22.50

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

(svvs)
Open:=39.74
Low:=39.74
% Change:=0.10
Change:=0.04
Volume:=547,960
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.79
Last:=39.81
EPS:=-0.80
52 Week High:=39.84
Market:=NASDAQ
       
PE:= 
Previous Close:=39.77
High:=39.82

(swk)
Open:=74.34
Low:=73.83
% Change:=-1.12
Change:=-0.84
Volume:=1,175,175
Last Trade Time:=07/08/2011 16:00:33
52 Week Low:=50.57
Last:=74.49
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=26.60
Previous Close:=75.33
High:=74.57

(swm)
Open:=58.00
Low:=56.96
% Change:=-1.76
Change:=-1.03
Volume:=147,039
Last Trade Time:=07/08/2011 16:02:29
52 Week Low:=42.62
Last:=57.46
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.28
Previous Close:=58.49
High:=58.00

(sxt)
Open:=38.27
Low:=38.27
% Change:=0.05
Change:=0.02
Volume:=115,977
Last Trade Time:=07/08/2011 16:04:04
52 Week Low:=26.00
Last:=38.76
EPS:=2.22
52 Week High:=38.80
Market:=NYSE
       
PE:=17.46
Previous Close:=38.74
High:=38.86

(sy)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/29/2010 16:04:07
52 Week Low:=64.74
Last:=64.98
EPS:=2.22
52 Week High:=65.00
Market:=NYSE
       
PE:=29.27
Previous Close:=64.98
High:= 

(syke)
Open:=21.93
Low:=21.81
% Change:=-0.45
Change:=-0.10
Volume:=228,010
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.85
Last:=22.10
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=25.11
Previous Close:=22.20
High:=22.26

(symc)
Open:=19.67
Low:=19.44
% Change:=-0.65
Change:=-0.13
Volume:=9,109,525
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=12.04
Last:=19.73
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=25.62
Previous Close:=19.86
High:=19.80

(symm)
Open:=6.09
Low:=6.01
% Change:=-1.45
Change:=-0.09
Volume:=50,149
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.69
Last:=6.11
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.20
High:=6.18

(synm)
Open:=1.39
Low:=1.35
% Change:=-2.16
Change:=-0.03
Volume:=560,751
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=1.29
Last:=1.36
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.39
High:=1.39

(syno)
Open:=18.62
Low:=18.57
% Change:=0.59
Change:=0.11
Volume:=17,495
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.64
Last:=18.91
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=32.05
Previous Close:=18.80
High:=18.99

(synt)
Open:=60.17
Low:=60.11
% Change:=-0.23
Change:=-0.14
Volume:=140,572
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=35.07
Last:=60.86
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=22.29
Previous Close:=61.00
High:=61.02

(syx)
Open:=15.32
Low:=15.17
% Change:=0.77
Change:=0.12
Volume:=47,557
Last Trade Time:=07/08/2011 16:02:48
52 Week Low:=11.42
Last:=15.65
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.04
Previous Close:=15.53
High:=15.68

(t)
Open:=31.05
Low:=31.02
% Change:=-0.32
Change:=-0.10
Volume:=16,800,031
Last Trade Time:=07/08/2011 15:59:59
52 Week Low:=24.20
Last:=31.13
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=9.21
Previous Close:=31.23
High:=31.29

(tal)
Open:=35.00
Low:=33.93
% Change:=-3.12
Change:=-1.11
Volume:=481,185
Last Trade Time:=07/08/2011 16:02:42
52 Week Low:=21.09
Last:=34.47
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=12.44
Previous Close:=35.58
High:=35.11

(tap)
Open:=44.75
Low:=44.43
% Change:=-1.11
Change:=-0.50
Volume:=870,504
Last Trade Time:=07/08/2011 16:02:05
52 Week Low:=42.50
Last:=44.55
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.01
Previous Close:=45.05
High:=44.77

(tasr)
Open:=4.44
Low:=4.41
% Change:=-0.44
Change:=-0.02
Volume:=146,528
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.52
Last:=4.50
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.52
High:=4.52

(tast)
Open:=10.71
Low:=10.49
% Change:=-2.75
Change:=-0.30
Volume:=45,820
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.13
Last:=10.59
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=19.61
Previous Close:=10.89
High:=10.71

(tat)
Open:=1.65
Low:=1.62
% Change:=2.45
Change:=0.04
Volume:=1,879,167
Last Trade Time:=07/08/2011 16:01:21
52 Week Low:=1.61
Last:=1.67
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.63
High:=1.70

(tayc)
Open:=8.94
Low:=8.94
% Change:=-0.11
Change:=-0.01
Volume:=6,841
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.37
Last:=9.04
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=9.05
High:=9.15

(tbnk)
Open:=20.50
Low:=20.36
% Change:=-0.49
Change:=-0.10
Volume:=16,488
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.46
Last:=20.49
EPS:=1.12
52 Week High:=20.92
Market:=NASDAQ
       
PE:=18.30
Previous Close:=20.59
High:=20.63

(tc)
Open:=10.24
Low:=10.08
% Change:=-0.87
Change:=-0.09
Volume:=1,334,496
Last Trade Time:=07/08/2011 16:01:37
52 Week Low:=8.01
Last:=10.26
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.33
Previous Close:=10.35
High:=10.27

(tcb)
Open:=14.02
Low:=13.81
% Change:=-2.46
Change:=-0.35
Volume:=819,155
Last Trade Time:=07/08/2011 16:01:39
52 Week Low:=12.90
Last:=13.85
EPS:=1.00
52 Week High:=17.66
Market:=NYSE
       
PE:=13.85
Previous Close:=14.20
High:=14.08

(tco)
Open:=61.52
Low:=61.42
% Change:=0.26
Change:=0.16
Volume:=477,917
Last Trade Time:=07/08/2011 16:02:46
52 Week Low:=37.37
Last:=62.53
EPS:=0.95
52 Week High:=62.54
Market:=NYSE
       
PE:=65.82
Previous Close:=62.37
High:=62.63

(tcrd)
Open:=13.06
Low:=13.00
% Change:=-0.38
Change:=-0.05
Volume:=22,389
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.84
Last:=13.16
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.89
Previous Close:=13.21
High:=13.19

(tdy)
Open:=50.73
Low:=50.46
% Change:=-1.73
Change:=-0.89
Volume:=209,830
Last Trade Time:=07/08/2011 16:06:14
52 Week Low:=35.34
Last:=50.52
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.39
Previous Close:=51.41
High:=51.00

(te)
Open:=19.04
Low:=19.02
% Change:=-0.26
Change:=-0.05
Volume:=1,347,956
Last Trade Time:=07/08/2011 16:00:32
52 Week Low:=15.79
Last:=19.17
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.43
Previous Close:=19.22
High:=19.19

(tecua)
Open:=10.11
Low:=10.01
% Change:=1.36
Change:=0.14
Volume:=28,919
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.44
Last:=10.44
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.30
High:=10.45

(ten)
Open:=45.30
Low:=44.49
% Change:=-1.43
Change:=-0.66
Volume:=638,527
Last Trade Time:=07/08/2011 16:02:16
52 Week Low:=20.81
Last:=45.50
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=34.47
Previous Close:=46.16
High:=45.60

(ter)
Open:=14.94
Low:=14.68
% Change:=-1.84
Change:=-0.28
Volume:=2,097,737
Last Trade Time:=07/08/2011 16:03:07
52 Week Low:=8.84
Last:=14.91
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.81
Previous Close:=15.19
High:=14.96

(teva)
Open:=49.23
Low:=48.97
% Change:=0.26
Change:=0.13
Volume:=3,035,317
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=44.86
Last:=49.47
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=13.12
Previous Close:=49.34
High:=49.57

(tfx)
Open:=62.20
Low:=62.08
% Change:=-0.08
Change:=-0.05
Volume:=224,813
Last Trade Time:=07/08/2011 16:00:28
52 Week Low:=47.92
Last:=62.64
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.46
Previous Close:=62.69
High:=62.72

(tg)
Open:=19.06
Low:=19.05
% Change:=0.16
Change:=0.03
Volume:=58,659
Last Trade Time:=07/08/2011 16:04:52
52 Week Low:=15.79
Last:=19.38
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=22.28
Previous Close:=19.35
High:=19.39

(tgh)
Open:=30.99
Low:=30.24
% Change:=-2.53
Change:=-0.79
Volume:=125,548
Last Trade Time:=07/08/2011 16:03:09
52 Week Low:=23.75
Last:=30.42
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=11.06
Previous Close:=31.21
High:=30.99

(tgi)
Open:=102.40
Low:=101.66
% Change:=-0.54
Change:=-0.56
Volume:=253,493
Last Trade Time:=07/08/2011 16:04:48
52 Week Low:=64.74
Last:=103.00
EPS:=6.77
52 Week High:=103.80
Market:=NYSE
       
PE:=15.21
Previous Close:=103.56
High:=103.05

(thff)
Open:=33.53
Low:=33.40
% Change:=-0.44
Change:=-0.15
Volume:=77,937
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=25.17
Last:=33.76
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=14.19
Previous Close:=33.91
High:=33.89

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

(tho)
Open:=28.91
Low:=28.13
% Change:=-2.12
Change:=-0.62
Volume:=294,030
Last Trade Time:=07/08/2011 16:00:57
52 Week Low:=22.50
Last:=28.66
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=14.05
Previous Close:=29.28
High:=28.91

(thrx)
Open:=23.95
Low:=23.95
% Change:=-0.70
Change:=-0.17
Volume:=294,124
Last Trade Time:=07/08/2011 16:00:02
52 Week Low:=11.98
Last:=24.23
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=24.40
High:=24.62

(tie)
Open:=18.22
Low:=18.09
% Change:=-1.56
Change:=-0.29
Volume:=1,337,985
Last Trade Time:=07/08/2011 16:02:11
52 Week Low:=16.03
Last:=18.29
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.17
Previous Close:=18.58
High:=18.37

(tif)
Open:=81.86
Low:=81.65
% Change:=-0.90
Change:=-0.75
Volume:=1,979,436
Last Trade Time:=07/08/2011 16:01:35
52 Week Low:=37.98
Last:=82.30
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=27.07
Previous Close:=83.05
High:=82.86

(tiny)
Open:=5.43
Low:=5.33
% Change:=-1.45
Change:=-0.08
Volume:=72,733
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.70
Last:=5.45
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=21.80
Previous Close:=5.53
High:=5.49

(tisi)
Open:=24.99
Low:=24.68
% Change:=-1.97
Change:=-0.50
Volume:=53,892
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=13.00
Last:=24.91
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=22.24
Previous Close:=25.41
High:=25.13

(tjx)
Open:=54.78
Low:=54.73
% Change:=0.31
Change:=0.17
Volume:=3,569,155
Last Trade Time:=07/08/2011 16:00:56
52 Week Low:=39.56
Last:=55.16
EPS:=3.23
52 Week High:=55.80
Market:=NYSE
       
PE:=17.08
Previous Close:=54.99
High:=55.37

(tklc)
Open:=9.06
Low:=8.99
% Change:=-0.22
Change:=-0.02
Volume:=1,312,271
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.21
Last:=9.19
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=9.21
High:=9.22

(tkr)
Open:=51.44
Low:=51.25
% Change:=-1.09
Change:=-0.57
Volume:=490,094
Last Trade Time:=07/08/2011 16:03:17
52 Week Low:=26.21
Last:=51.92
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=14.34
Previous Close:=52.49
High:=51.98

(tmp)
Open:=40.19
Low:=39.85
% Change:=3.27
Change:=1.30
Volume:=64,955
Last Trade Time:=07/08/2011 16:01:53
52 Week Low:=35.93
Last:=41.00
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=13.02
Previous Close:=39.70
High:=41.01

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

(tnc)
Open:=41.00
Low:=40.63
% Change:=-0.29
Change:=-0.12
Volume:=34,892
Last Trade Time:=07/08/2011 16:02:56
52 Week Low:=28.11
Last:=41.60
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.44
Previous Close:=41.72
High:=41.75

(tnk)
Open:=9.20
Low:=9.04
% Change:=-0.87
Change:=-0.08
Volume:=360,960
Last Trade Time:=07/08/2011 16:02:09
52 Week Low:=8.42
Last:=9.14
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=26.88
Previous Close:=9.22
High:=9.24

(tpgi)
Open:=3.29
Low:=3.29
% Change:=-0.90
Change:=-0.03
Volume:=24,200
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.64
Last:=3.31
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.34
High:=3.36

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

(trak)
Open:=24.08
Low:=23.68
% Change:=-1.95
Change:=-0.48
Volume:=114,549
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.40
Last:=24.11
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=24.59
High:=24.36

(trex)
Open:=24.92
Low:=24.55
% Change:=-1.74
Change:=-0.44
Volume:=165,588
Last Trade Time:=07/08/2011 16:05:22
52 Week Low:=16.38
Last:=24.88
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=829.33
Previous Close:=25.32
High:=25.20

(trmk)
Open:=23.76
Low:=23.59
% Change:=-1.25
Change:=-0.30
Volume:=160,370
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.83
Last:=23.70
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=15.00
Previous Close:=24.00
High:=23.78

(trow)
Open:=60.80
Low:=60.15
% Change:=-1.55
Change:=-0.96
Volume:=1,630,020
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=43.30
Last:=60.91
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=22.07
Previous Close:=61.87
High:=61.14

(trv)
Open:=58.63
Low:=58.08
% Change:=-0.41
Change:=-0.24
Volume:=2,729,965
Last Trade Time:=07/08/2011 16:00:47
52 Week Low:=48.46
Last:=58.66
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.90
Previous Close:=58.90
High:=58.73

(tsn)
Open:=18.93
Low:=18.56
% Change:=-2.00
Change:=-0.38
Volume:=6,138,812
Last Trade Time:=07/08/2011 16:02:16
52 Week Low:=14.59
Last:=18.65
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.61
Previous Close:=19.03
High:=18.98

(tsra)
Open:=15.89
Low:=15.87
% Change:=-1.05
Change:=-0.17
Volume:=486,348
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.96
Last:=16.07
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.74
Previous Close:=16.24
High:=16.17

(ttec)
Open:=21.73
Low:=21.73
% Change:=0.91
Change:=0.20
Volume:=272,201
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=12.62
Last:=22.26
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=28.18
Previous Close:=22.06
High:=22.39

(ttek)
Open:=22.95
Low:=22.88
% Change:=1.29
Change:=0.30
Volume:=361,371
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=18.00
Last:=23.57
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=17.33
Previous Close:=23.27
High:=23.81

(tti)
Open:=12.83
Low:=12.78
% Change:=-0.46
Change:=-0.06
Volume:=426,364
Last Trade Time:=07/08/2011 16:01:51
52 Week Low:=8.00
Last:=13.05
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=13.11
High:=13.08

(tues)
Open:=4.77
Low:=4.69
% Change:=-1.03
Change:=-0.05
Volume:=161,995
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.53
Last:=4.82
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=16.62
Previous Close:=4.87
High:=4.88

(tvl)
Open:=4.68
Low:=4.63
% Change:=-2.10
Change:=-0.10
Volume:=65,731
Last Trade Time:=07/08/2011 16:03:09
52 Week Low:=3.89
Last:=4.67
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.41
Previous Close:=4.77
High:=4.80

(tw)
Open:=65.04
Low:=63.72
% Change:=-2.82
Change:=-1.86
Volume:=433,062
Last Trade Time:=07/08/2011 16:02:56
52 Week Low:=39.27
Last:=64.03
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.87
Previous Close:=65.89
High:=65.29

(twin)
Open:=39.45
Low:=39.11
% Change:=1.12
Change:=0.45
Volume:=72,366
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.52
Last:=40.60
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=34.70
Previous Close:=40.15
High:=40.68

(two)
Open:=10.86
Low:=10.86
% Change:=0.28
Change:=0.03
Volume:=2,264,474
Last Trade Time:=07/08/2011 16:05:40
52 Week Low:=8.20
Last:=10.93
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.62
Previous Close:=10.90
High:=10.98

(twx)
Open:=36.60
Low:=36.23
% Change:=-1.13
Change:=-0.42
Volume:=6,003,134
Last Trade Time:=07/08/2011 16:00:24
52 Week Low:=29.15
Last:=36.64
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.43
Previous Close:=37.06
High:=36.96

(txn)
Open:=33.01
Low:=32.46
% Change:=-1.73
Change:=-0.58
Volume:=8,422,199
Last Trade Time:=07/08/2011 16:00:32
52 Week Low:=22.95
Last:=32.88
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=12.22
Previous Close:=33.46
High:=33.27

(txt)
Open:=23.08
Low:=22.75
% Change:=-0.68
Change:=-0.16
Volume:=4,651,079
Last Trade Time:=07/08/2011 16:01:28
52 Week Low:=16.66
Last:=23.30
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=49.57
Previous Close:=23.46
High:=23.34

(tyl)
Open:=27.07
Low:=26.81
% Change:=-1.28
Change:=-0.35
Volume:=339,199
Last Trade Time:=07/08/2011 16:00:41
52 Week Low:=15.10
Last:=27.01
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=34.63
Previous Close:=27.36
High:=27.24

(ueic)
Open:=25.01
Low:=24.83
% Change:=0.87
Change:=0.22
Volume:=63,637
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=15.75
Last:=25.53
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=23.64
Previous Close:=25.31
High:=25.68

(ufcs)
Open:=17.63
Low:=17.63
% Change:=-0.45
Change:=-0.08
Volume:=41,667
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.92
Last:=17.78
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=13.78
Previous Close:=17.86
High:=17.83

(ufpi)
Open:=24.27
Low:=23.94
% Change:=-1.22
Change:=-0.30
Volume:=127,840
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=23.14
Last:=24.38
EPS:=0.66
52 Week High:=39.84
Market:=NASDAQ
       
PE:=36.94
Previous Close:=24.68
High:=24.60

(ufs)
Open:=96.96
Low:=95.63
% Change:=-1.01
Change:=-0.99
Volume:=321,197
Last Trade Time:=07/08/2011 16:00:15
52 Week Low:=46.43
Last:=97.51
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=6.09
Previous Close:=98.50
High:=97.53

(ugi)
Open:=32.22
Low:=32.07
% Change:=-0.43
Change:=-0.14
Volume:=387,650
Last Trade Time:=07/08/2011 16:03:55
52 Week Low:=26.28
Last:=32.36
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.37
Previous Close:=32.50
High:=32.39

(uhs)
Open:=53.93
Low:=52.94
% Change:=-1.15
Change:=-0.63
Volume:=827,695
Last Trade Time:=07/08/2011 16:01:40
52 Week Low:=30.51
Last:=54.01
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=19.29
Previous Close:=54.64
High:=54.09

(uil)
Open:=32.72
Low:=32.61
% Change:=-0.61
Change:=-0.20
Volume:=309,376
Last Trade Time:=07/08/2011 16:04:22
52 Week Low:=25.53
Last:=32.81
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.48
Previous Close:=33.01
High:=32.84

(ulta)
Open:=65.88
Low:=64.00
% Change:=3.01
Change:=2.01
Volume:=1,059,542
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=20.67
Last:=68.70
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=51.27
Previous Close:=66.69
High:=68.74

(ulti)
Open:=56.19
Low:=55.64
% Change:=-0.44
Change:=-0.25
Volume:=91,484
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=31.38
Last:=56.88
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=474.00
Previous Close:=57.13
High:=57.04

(umbf)
Open:=44.52
Low:=44.52
% Change:=0.11
Change:=0.05
Volume:=255,747
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=31.77
Last:=45.20
EPS:=2.39
52 Week High:=45.21
Market:=NASDAQ
       
PE:=18.91
Previous Close:=45.15
High:=45.81

(umh)
Open:=11.39
Low:=11.24
% Change:=-0.62
Change:=-0.07
Volume:=20,373
Last Trade Time:=07/08/2011 16:00:36
52 Week Low:=7.44
Last:=11.25
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=21.64
Previous Close:=11.32
High:=11.39

(umpq)
Open:=11.80
Low:=11.79
% Change:=-0.92
Change:=-0.11
Volume:=894,260
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=10.20
Last:=11.91
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=41.07
Previous Close:=12.02
High:=11.94

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

(unfi)
Open:=43.92
Low:=43.64
% Change:=0.22
Change:=0.10
Volume:=132,225
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=30.37
Last:=44.70
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.77
Previous Close:=44.60
High:=44.72

(unp)
Open:=105.24
Low:=103.46
% Change:=-1.84
Change:=-1.95
Volume:=3,392,584
Last Trade Time:=07/08/2011 16:00:13
52 Week Low:=66.84
Last:=104.30
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=17.71
Previous Close:=106.25
High:=105.86

(untd)
Open:=6.26
Low:=6.26
% Change:=1.26
Change:=0.08
Volume:=644,462
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=4.75
Last:=6.41
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.86
Previous Close:=6.33
High:=6.45

(upl)
Open:=45.92
Low:=45.80
% Change:=-0.81
Change:=-0.38
Volume:=901,951
Last Trade Time:=07/08/2011 16:00:27
52 Week Low:=37.10
Last:=46.32
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.35
Previous Close:=46.70
High:=46.41

(ups)
Open:=74.79
Low:=74.13
% Change:=-1.06
Change:=-0.80
Volume:=4,049,836
Last Trade Time:=07/08/2011 16:00:44
52 Week Low:=59.23
Last:=74.57
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=19.27
Previous Close:=75.37
High:=74.95

(urbn)
Open:=32.16
Low:=31.85
% Change:=-1.69
Change:=-0.55
Volume:=3,246,596
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=27.96
Last:=32.03
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.53
Previous Close:=32.58
High:=32.43

(uri)
Open:=26.27
Low:=25.48
% Change:=-2.59
Change:=-0.69
Volume:=1,737,741
Last Trade Time:=07/08/2011 16:04:15
52 Week Low:=8.87
Last:=25.93
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=26.62
High:=26.27

(urs)
Open:=45.31
Low:=45.22
% Change:=-0.33
Change:=-0.15
Volume:=370,733
Last Trade Time:=07/08/2011 16:01:26
52 Week Low:=35.09
Last:=45.74
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=14.43
Previous Close:=45.89
High:=45.77

(usap)
Open:=49.89
Low:=48.00
% Change:=-0.89
Change:=-0.45
Volume:=125,720
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.44
Last:=50.16
EPS:=2.39
52 Week High:=51.08
Market:=NASDAQ
       
PE:=20.99
Previous Close:=50.61
High:=50.50

(usb)
Open:=25.24
Low:=25.14
% Change:=-1.05
Change:=-0.27
Volume:=7,194,739
Last Trade Time:=07/08/2011 16:00:21
52 Week Low:=20.44
Last:=25.35
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=13.14
Previous Close:=25.62
High:=25.38

(usph)
Open:=25.83
Low:=25.40
% Change:=-2.71
Change:=-0.71
Volume:=33,148
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=15.30
Last:=25.47
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=18.32
Previous Close:=26.18
High:=26.01

(utek)
Open:=28.27
Low:=27.79
% Change:=-1.85
Change:=-0.53
Volume:=331,646
Last Trade Time:=07/08/2011 16:00:01
52 Week Low:=15.21
Last:=28.12
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=30.90
Previous Close:=28.65
High:=28.78

(uti)
Open:=20.31
Low:=20.01
% Change:=0.00
Change:=0.00
Volume:=45,365
Last Trade Time:=07/08/2011 16:01:17
52 Week Low:=14.55
Last:=20.56
EPS:=1.27
52 Week High:=23.73
Market:=NYSE
       
PE:=16.19
Previous Close:=20.56
High:=20.62

(utr)
Open:=29.71
Low:=29.57
% Change:=-0.53
Change:=-0.16
Volume:=158,759
Last Trade Time:=07/08/2011 16:03:05
52 Week Low:=22.70
Last:=29.87
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.54
Previous Close:=30.03
High:=29.88

(utx)
Open:=90.50
Low:=89.95
% Change:=-1.14
Change:=-1.04
Volume:=4,419,392
Last Trade Time:=07/08/2011 16:01:45
52 Week Low:=64.57
Last:=90.35
EPS:=5.00
52 Week High:=91.83
Market:=NYSE
       
PE:=18.07
Previous Close:=91.39
High:=90.97

(uve)
Open:=4.79
Low:=4.73
% Change:=-1.45
Change:=-0.07
Volume:=115,856
Last Trade Time:=07/08/2011 16:00:43
52 Week Low:=4.00
Last:=4.77
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.26
Previous Close:=4.84
High:=4.82

(uvv)
Open:=37.79
Low:=37.69
% Change:=0.26
Change:=0.10
Volume:=155,280
Last Trade Time:=07/08/2011 16:01:52
52 Week Low:=35.36
Last:=38.11
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.42
Previous Close:=38.01
High:=38.11

(vcbi)
Open:=5.93
Low:=5.93
% Change:=-0.33
Change:=-0.02
Volume:=32,110
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.62
Last:=5.99
EPS:=0.61
52 Week High:=7.52
Market:=NASDAQ
       
PE:=9.82
Previous Close:=6.01
High:=6.01

(vci)
Open:=30.77
Low:=30.57
% Change:=-1.31
Change:=-0.41
Volume:=338,700
Last Trade Time:=07/08/2011 16:02:38
52 Week Low:=25.70
Last:=30.84
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=18.04
Previous Close:=31.25
High:=30.89

(vgr)
Open:=17.91
Low:=17.91
% Change:=0.06
Change:=0.01
Volume:=189,118
Last Trade Time:=07/08/2011 16:03:47
52 Week Low:=15.37
Last:=18.01
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.32
Previous Close:=18.00
High:=18.09

(vlccf)
Open:=22.00
Low:=22.00
% Change:=0.90
Change:=0.20
Volume:=73,222
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=16.82
Last:=22.36
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.96
Previous Close:=22.16
High:=22.39

(vlgea)
Open:=28.36
Low:=28.24
% Change:=-1.74
Change:=-0.50
Volume:=12,945
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=24.52
Last:=28.24
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=18.22
Previous Close:=28.74
High:=28.88

(vmed)
Open:=29.32
Low:=28.78
% Change:=-3.78
Change:=-1.14
Volume:=6,155,756
Last Trade Time:=07/08/2011 16:00:02
52 Week Low:=17.28
Last:=29.00
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=30.14
High:=29.43

(vnda)
Open:=7.27
Low:=7.13
% Change:=-1.22
Change:=-0.09
Volume:=119,442
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=6.04
Last:=7.28
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=30.33
Previous Close:=7.37
High:=7.44

(vocs)
Open:=32.29
Low:=32.05
% Change:=-0.70
Change:=-0.23
Volume:=121,123
Last Trade Time:=07/08/2011 16:00:03
52 Week Low:=13.21
Last:=32.44
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=32.67
High:=32.60

(vod)
Open:=26.72
Low:=26.56
% Change:=-0.34
Change:=-0.09
Volume:=4,900,780
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=21.53
Last:=26.75
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.96
Previous Close:=26.84
High:=26.85

(volc)
Open:=32.34
Low:=32.34
% Change:=-0.58
Change:=-0.19
Volume:=381,147
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=20.49
Last:=32.64
EPS:=0.21
52 Week High:=33.50
Market:=NASDAQ
       
PE:=155.43
Previous Close:=32.83
High:=33.67

(vpfg)
Open:=13.73
Low:=13.66
% Change:=0.00
Change:=0.00
Volume:=173,680
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.82
Last:=13.80
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=20.81
Previous Close:=13.80
High:=13.87

(vphm)
Open:=19.90
Low:=19.74
% Change:=-1.38
Change:=-0.28
Volume:=1,160,307
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=10.40
Last:=19.99
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=11.04
Previous Close:=20.27
High:=20.22

(vrad)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/12/2010 16:00:00
52 Week Low:=17.19
Last:=17.20
EPS:=0.53
52 Week High:=17.24
Market:=NASDAQ
       
PE:=32.38
Previous Close:=17.20
High:= 

(vrsn)
Open:=34.28
Low:=34.06
% Change:=-0.58
Change:=-0.20
Volume:=1,532,529
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=26.96
Last:=34.42
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=71.71
Previous Close:=34.62
High:=34.49

(vrtx)
Open:=49.22
Low:=49.22
% Change:=1.08
Change:=0.54
Volume:=955,015
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=32.00
Last:=50.67
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=50.13
High:=50.74

(vrx)
Open:=53.07
Low:=52.80
% Change:=-0.34
Change:=-0.18
Volume:=696,549
Last Trade Time:=07/08/2011 16:06:36
52 Week Low:=18.77
Last:=53.34
EPS:=-1.14
52 Week High:=55.00
Market:=NYSE
       
PE:= 
Previous Close:=53.52
High:=53.62

(vsec)
Open:=23.74
Low:=23.74
% Change:=-0.46
Change:=-0.11
Volume:=7,501
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=23.80
Last:=23.92
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.52
Previous Close:=24.03
High:=24.00

(vz)
Open:=37.17
Low:=37.12
% Change:=0.16
Change:=0.06
Volume:=12,216,920
Last Trade Time:=07/08/2011 16:01:18
52 Week Low:=26.32
Last:=37.48
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.51
Previous Close:=37.42
High:=37.51

(wab)
Open:=67.73
Low:=67.66
% Change:=-0.01
Change:=-0.01
Volume:=273,009
Last Trade Time:=07/08/2011 16:00:36
52 Week Low:=39.46
Last:=68.80
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=24.75
Previous Close:=68.81
High:=68.88

(wash)
Open:=22.83
Low:=22.59
% Change:=-0.60
Change:=-0.14
Volume:=14,366
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=17.61
Last:=23.08
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.61
Previous Close:=23.22
High:=23.19

(wat)
Open:=97.36
Low:=97.02
% Change:=-0.02
Change:=-0.02
Volume:=416,699
Last Trade Time:=07/08/2011 16:01:29
52 Week Low:=60.01
Last:=98.55
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=22.60
Previous Close:=98.57
High:=98.55

(wbc)
Open:=70.91
Low:=70.50
% Change:=-1.72
Change:=-1.25
Volume:=616,307
Last Trade Time:=07/08/2011 16:03:11
52 Week Low:=33.28
Last:=71.26
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=72.51
High:=71.79

(wbsn)
Open:=27.11
Low:=27.04
% Change:=1.98
Change:=0.54
Volume:=281,097
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=17.03
Last:=27.82
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=44.16
Previous Close:=27.28
High:=27.85

(wcrx)
Open:=24.43
Low:=24.13
% Change:=0.16
Change:=0.04
Volume:=1,495,358
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=15.90
Last:=24.62
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=37.88
Previous Close:=24.58
High:=24.63

(wern)
Open:=26.23
Low:=25.79
% Change:=-1.85
Change:=-0.49
Volume:=363,683
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=19.67
Last:=25.97
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=22.20
Previous Close:=26.46
High:=26.37

(weys)
Open:=24.98
Low:=24.48
% Change:=-1.93
Change:=-0.49
Volume:=3,619
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=22.25
Last:=24.89
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.27
Previous Close:=25.38
High:=25.04

(wfd)
Open:=8.24
Low:=8.24
% Change:=0.12
Change:=0.01
Volume:=18,694
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=7.23
Last:=8.37
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=69.75
Previous Close:=8.36
High:=8.39

(wfm)
Open:=63.95
Low:=63.82
% Change:=-0.54
Change:=-0.35
Volume:=675,907
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=34.04
Last:=64.36
EPS:=1.74
52 Week High:=66.87
Market:=NASDAQ
       
PE:=36.99
Previous Close:=64.71
High:=64.77

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

(wgo)
Open:=9.62
Low:=9.24
% Change:=-3.67
Change:=-0.36
Volume:=323,134
Last Trade Time:=07/08/2011 16:03:29
52 Week Low:=8.10
Last:=9.45
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=21.00
Previous Close:=9.81
High:=9.64

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=13.06
Low:=13.03
% Change:=-0.30
Change:=-0.04
Volume:=2,914,666
Last Trade Time:=07/08/2011 16:00:05
52 Week Low:=10.90
Last:=13.13
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=23.87
Previous Close:=13.17
High:=13.14

(wina)
Open:=43.01
Low:=42.69
% Change:=-1.67
Change:=-0.73
Volume:=2,995
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=29.13
Last:=43.02
EPS:=2.24
52 Week High:=47.85
Market:=NASDAQ
       
PE:=19.21
Previous Close:=43.75
High:=43.50

(wlk)
Open:=53.70
Low:=53.22
% Change:=-0.73
Change:=-0.40
Volume:=299,952
Last Trade Time:=07/08/2011 16:04:57
52 Week Low:=18.61
Last:=54.51
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=12.56
Previous Close:=54.91
High:=54.68

(wll)
Open:=58.41
Low:=57.58
% Change:=-1.97
Change:=-1.17
Volume:=1,680,685
Last Trade Time:=07/08/2011 16:03:05
52 Week Low:=38.62
Last:=58.37
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=29.86
Previous Close:=59.54
High:=58.79

(wlt)
Open:=114.37
Low:=113.62
% Change:=-0.16
Change:=-0.19
Volume:=1,093,982
Last Trade Time:=07/08/2011 16:00:24
52 Week Low:=62.00
Last:=116.55
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=14.43
Previous Close:=116.74
High:=116.75

(wmt)
Open:=54.25
Low:=53.77
% Change:=-0.75
Change:=-0.41
Volume:=8,974,297
Last Trade Time:=07/08/2011 16:00:21
52 Week Low:=48.79
Last:=54.08
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.52
Previous Close:=54.49
High:=54.32

(wnr)
Open:=18.97
Low:=18.81
% Change:=5.42
Change:=1.06
Volume:=6,276,213
Last Trade Time:=07/08/2011 16:02:19
52 Week Low:=4.01
Last:=20.61
EPS:=0.28
52 Week High:=19.79
Market:=NYSE
       
PE:=73.61
Previous Close:=19.55
High:=20.67

(wor)
Open:=23.01
Low:=22.84
% Change:=-1.15
Change:=-0.27
Volume:=759,952
Last Trade Time:=07/08/2011 16:03:00
52 Week Low:=12.89
Last:=23.12
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=15.01
Previous Close:=23.39
High:=23.26

(wr)
Open:=27.05
Low:=26.93
% Change:=-0.51
Change:=-0.14
Volume:=664,933
Last Trade Time:=07/08/2011 16:03:20
52 Week Low:=22.30
Last:=27.07
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=15.04
Previous Close:=27.21
High:=27.14

(wrc)
Open:=54.19
Low:=52.90
% Change:=-3.83
Change:=-2.11
Volume:=1,162,245
Last Trade Time:=07/08/2011 16:02:52
52 Week Low:=35.67
Last:=53.04
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=16.52
Previous Close:=55.15
High:=54.19

(wri)
Open:=26.23
Low:=26.16
% Change:=0.04
Change:=0.01
Volume:=421,534
Last Trade Time:=07/08/2011 16:02:36
52 Week Low:=19.14
Last:=26.61
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=443.50
Previous Close:=26.60
High:=26.66

(wsbc)
Open:=19.73
Low:=19.58
% Change:=-1.79
Change:=-0.36
Volume:=23,657
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=14.15
Last:=19.70
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.78
Previous Close:=20.06
High:=19.87

(wso)
Open:=68.43
Low:=67.94
% Change:=-1.27
Change:=-0.88
Volume:=145,471
Last Trade Time:=07/08/2011 16:04:21
52 Week Low:=50.80
Last:=68.38
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=26.61
Previous Close:=69.26
High:=68.98

(wts)
Open:=35.97
Low:=35.77
% Change:=-0.11
Change:=-0.04
Volume:=303,140
Last Trade Time:=07/08/2011 16:05:03
52 Week Low:=28.50
Last:=36.55
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=22.02
Previous Close:=36.59
High:=36.55

(wtsla)
Open:=4.90
Low:=4.74
% Change:=-0.20
Change:=-0.01
Volume:=1,094,618
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.77
Last:=4.96
EPS:=0.18
52 Week High:=5.00
Market:=NASDAQ
       
PE:=27.56
Previous Close:=4.97
High:=4.98

(wwon)
Open:=5.72
Low:=5.24
% Change:=-1.40
Change:=-0.08
Volume:=14,147
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=4.27
Last:=5.62
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.70
High:=6.20

(wynn)
Open:=155.44
Low:=154.66
% Change:=2.32
Change:=3.66
Volume:=2,187,674
Last Trade Time:=07/08/2011 16:00:04
52 Week Low:=76.60
Last:=161.15
EPS:=2.49
52 Week High:=159.17
Market:=NASDAQ
       
PE:=64.72
Previous Close:=157.49
High:=161.74

(xco)
Open:=16.51
Low:=15.64
% Change:=-4.75
Change:=-0.79
Volume:=11,146,793
Last Trade Time:=07/08/2011 16:00:53
52 Week Low:=13.25
Last:=15.85
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=5.81
Previous Close:=16.64
High:=16.61

(xec)
Open:=88.39
Low:=87.86
% Change:=0.56
Change:=0.50
Volume:=1,408,124
Last Trade Time:=07/08/2011 16:03:46
52 Week Low:=62.88
Last:=89.07
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.55
Previous Close:=88.57
High:=89.43

(xlnx)
Open:=36.66
Low:=35.77
% Change:=-2.34
Change:=-0.87
Volume:=3,920,778
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=23.96
Last:=36.24
EPS:=2.43
52 Week High:=37.37
Market:=NASDAQ
       
PE:=14.91
Previous Close:=37.11
High:=36.74

(xnpt)
Open:=7.50
Low:=7.46
% Change:=0.53
Change:=0.04
Volume:=471,472
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.66
Last:=7.65
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.61
High:=7.71

(xom)
Open:=81.58
Low:=81.47
% Change:=0.07
Change:=0.06
Volume:=17,894,313
Last Trade Time:=07/08/2011 16:00:09
52 Week Low:=57.60
Last:=82.42
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.69
Previous Close:=82.36
High:=82.53

(xprt)
Open:=0.04
Low:=0.04
% Change:=0.00
Change:=0.00
Volume:=1,100
Last Trade Time:=07/08/2011 12:28:58
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.50
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.04
High:=0.04

(xray)
Open:=38.82
Low:=38.47
% Change:=0.18
Change:=0.07
Volume:=2,070,464
Last Trade Time:=07/08/2011 16:00:08
52 Week Low:=27.76
Last:=39.23
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.43
Previous Close:=39.16
High:=39.23

(xrit)
Open:=4.97
Low:=4.92
% Change:=-0.60
Change:=-0.03
Volume:=275,180
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.19
Last:=4.96
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.99
High:=5.03

(xtxi)
Open:=12.50
Low:=12.40
% Change:=0.24
Change:=0.03
Volume:=429,560
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=5.93
Last:=12.74
EPS:=-0.16
52 Week High:=13.11
Market:=NASDAQ
       
PE:= 
Previous Close:=12.71
High:=12.81

(xxia)
Open:=10.21
Low:=9.67
% Change:=-23.90
Change:=-3.11
Volume:=8,921,267
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=8.91
Last:=9.90
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=39.60
Previous Close:=13.01
High:=10.27

(yhoo)
Open:=15.62
Low:=15.44
% Change:=-1.27
Change:=-0.20
Volume:=14,245,756
Last Trade Time:=07/08/2011 16:00:10
52 Week Low:=12.94
Last:=15.61
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=18.15
Previous Close:=15.81
High:=15.69

(ysi)
Open:=10.79
Low:=10.67
% Change:=-1.10
Change:=-0.12
Volume:=908,773
Last Trade Time:=07/08/2011 16:00:35
52 Week Low:=6.77
Last:=10.83
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.95
High:=10.85

(yum)
Open:=55.15
Low:=54.88
% Change:=0.04
Change:=0.02
Volume:=3,341,805
Last Trade Time:=07/08/2011 16:00:38
52 Week Low:=39.42
Last:=55.61
EPS:=2.51
52 Week High:=57.04
Market:=NYSE
       
PE:=22.16
Previous Close:=55.59
High:=55.63

(zbra)
Open:=42.65
Low:=42.27
% Change:=0.63
Change:=0.27
Volume:=147,666
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=25.09
Last:=43.32
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=22.45
Previous Close:=43.05
High:=43.34

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

(ziop)
Open:=5.92
Low:=5.92
% Change:=-0.67
Change:=-0.04
Volume:=389,587
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=3.11
Last:=5.95
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.99
High:=6.03

(zixi)
Open:=4.11
Low:=4.03
% Change:=-2.39
Change:=-0.10
Volume:=416,369
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=2.13
Last:=4.08
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.28
Previous Close:=4.18
High:=4.14

(zoll)
Open:=57.86
Low:=56.68
% Change:=-1.01
Change:=-0.59
Volume:=75,511
Last Trade Time:=07/08/2011 16:00:00
52 Week Low:=23.07
Last:=57.89
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=54.10
Previous Close:=58.48
High:=58.17

