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

(aan)
Low:=28.80
Open:=28.80
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=405541
Last Trade Time:=4:01pm
High:=29.34
Last Trade Price:=29.16

(aapl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=211192
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=357.20

(abat)
Low:=1.05
Open:=1.055
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=1407463
Last Trade Time:=4:00pm
High:=1.11
Last Trade Price:=1.09

(abax)
Low:=29.47
Open:=30.14
Last Trade Date:=7/8/2011
Change:=-0.55
Volume:=52989
Last Trade Time:=4:00pm
High:=30.18
Last Trade Price:=29.69

(abbc)
Low:=10.54
Open:=10.60
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=17700
Last Trade Time:=4:00pm
High:=10.68
Last Trade Price:=10.61

(abcb)
Low:=8.95
Open:=9.07
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=15646
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.03

(abg)
Low:=18.70
Open:=18.87
Last Trade Date:=7/8/2011
Change:=+0.40
Volume:=435389
Last Trade Time:=4:02pm
High:=19.70
Last Trade Price:=19.64

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

(abmd)
Low:=16.50
Open:=16.60
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=194230
Last Trade Time:=4:00pm
High:=17.09
Last Trade Price:=16.69

(acas)
Low:=9.9699
Open:=10.06
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=2455953
Last Trade Time:=4:00pm
High:=10.14
Last Trade Price:=10.10

(acet)
Low:=6.63
Open:=6.73
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=88473
Last Trade Time:=4:00pm
High:=6.75
Last Trade Price:=6.69

(aco)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=39.30

(acom)
Low:=40.66
Open:=41.08
Last Trade Date:=7/8/2011
Change:=+0.47
Volume:=577301
Last Trade Time:=4:00pm
High:=42.70
Last Trade Price:=42.53

(actg)
Low:=37.57
Open:=38.21
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=218967
Last Trade Time:=4:00pm
High:=38.77
Last Trade Price:=38.75

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

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

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

(adbe)
Low:=31.12
Open:=31.80
Last Trade Date:=7/8/2011
Change:=-0.53
Volume:=4807681
Last Trade Time:=4:00pm
High:=32.00
Last Trade Price:=31.54

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

(adp)
Low:=53.77
Open:=54.60
Last Trade Date:=7/8/2011
Change:=-0.52
Volume:=2732853
Last Trade Time:=4:00pm
High:=54.90
Last Trade Price:=54.50

(adpi)
Low:=12.9897
Open:=13.04
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=28670
Last Trade Time:=4:00pm
High:=13.11
Last Trade Price:=13.09

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

(adsk)
Low:=39.73
Open:=39.96
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=2229444
Last Trade Time:=4:00pm
High:=40.24
Last Trade Price:=40.12

(adtn)
Low:=41.55
Open:=41.90
Last Trade Date:=7/8/2011
Change:=-0.81
Volume:=736715
Last Trade Time:=2:35pm
High:=42.48
Last Trade Price:=41.74

(aec)
Low:=17.03
Open:=17.03
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=154141
Last Trade Time:=4:02pm
High:=17.25
Last Trade Price:=17.14

(aeis)
Low:=13.08
Open:=13.11
Last Trade Date:=7/8/2011
Change:=+0.28
Volume:=554585
Last Trade Time:=4:00pm
High:=13.65
Last Trade Price:=13.50

(aet)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=44.40

(afce)
Low:=16.59
Open:=16.81
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=44240
Last Trade Time:=4:00pm
High:=17.00
Last Trade Price:=16.70

(agam)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=N/A
Volume:=N/A
Last Trade Time:=5:22pm
High:=N/A
Last Trade Price:=0.00

(agco)
Low:=50.18
Open:=50.56
Last Trade Date:=7/8/2011
Change:=+1.50
Volume:=2760256
Last Trade Time:=4:02pm
High:=52.98
Last Trade Price:=52.88

(agx)
Low:=10.26
Open:=10.39
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=10995
Last Trade Time:=4:00pm
High:=10.47
Last Trade Price:=10.39

(agys)
Low:=8.36
Open:=8.47
Last Trade Date:=7/8/2011
Change:=+0.0705
Volume:=153266
Last Trade Time:=4:00pm
High:=8.65
Last Trade Price:=8.5005

(ahc)
Low:=7.42
Open:=7.45
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=22354
Last Trade Time:=4:02pm
High:=7.64
Last Trade Price:=7.44

(aht)
Low:=12.50
Open:=12.50
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=83837
Last Trade Time:=11:41am
High:=12.72
Last Trade Price:=12.60

(aig)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=30.21

(airm)
Low:=75.05
Open:=75.52
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=51876
Last Trade Time:=4:00pm
High:=76.32
Last Trade Price:=75.67

(ajg)
Low:=28.65
Open:=28.81
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=375800
Last Trade Time:=4:01pm
High:=28.90
Last Trade Price:=28.80

(akam)
Low:=31.49
Open:=31.80
Last Trade Date:=7/7/2011
Change:=+0.11
Volume:=3317169
Last Trade Time:=4:00pm
High:=31.92
Last Trade Price:=31.54

(alb)
Low:=69.23
Open:=69.59
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=668571
Last Trade Time:=4:04pm
High:=70.6979
Last Trade Price:=70.56

(alc)
Low:=16.32
Open:=16.52
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=56755
Last Trade Time:=4:00pm
High:=16.5301
Last Trade Price:=16.44

(ale)
Low:=41.50
Open:=41.51
Last Trade Date:=7/8/2011
Change:=-0.18
Volume:=56850
Last Trade Time:=4:02pm
High:=41.86
Last Trade Price:=41.76

(alex)
Low:=50.56
Open:=50.87
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=200996
Last Trade Time:=4:04pm
High:=51.66
Last Trade Price:=51.49

(alnc)
Low:=31.05
Open:=31.25
Last Trade Date:=7/8/2011
Change:=-0.63
Volume:=3453
Last Trade Time:=4:00pm
High:=31.38
Last Trade Price:=31.10

(alth)
Low:=2.07
Open:=2.09
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=641673
Last Trade Time:=4:00pm
High:=2.15
Last Trade Price:=2.14

(altr)
Low:=47.35
Open:=47.62
Last Trade Date:=7/7/2011
Change:=+1.04
Volume:=2938960
Last Trade Time:=4:00pm
High:=48.35
Last Trade Price:=48.12

(alxa)
Low:=1.78
Open:=1.80
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=493095
Last Trade Time:=3:59pm
High:=1.81
Last Trade Price:=1.81

(alxn)
Low:=48.13
Open:=48.31
Last Trade Date:=7/8/2011
Change:=+1.84
Volume:=2081425
Last Trade Time:=4:00pm
High:=50.35
Last Trade Price:=50.30

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

(amat)
Low:=13.00
Open:=13.22
Last Trade Date:=7/8/2011
Change:=-0.335
Volume:=14321456
Last Trade Time:=4:00pm
High:=13.305
Last Trade Price:=13.10

(amg)
Low:=104.63
Open:=106.07
Last Trade Date:=7/8/2011
Change:=-2.53
Volume:=513101
Last Trade Time:=4:02pm
High:=106.60
Last Trade Price:=105.98

(amgn)
Low:=57.36
Open:=57.78
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=3996831
Last Trade Time:=4:00pm
High:=58.25
Last Trade Price:=57.64

(amn)
Low:=85.06
Open:=85.06
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=303305
Last Trade Time:=4:04pm
High:=85.41
Last Trade Price:=85.24

(amp)
Low:=57.43
Open:=58.27
Last Trade Date:=7/8/2011
Change:=-1.08
Volume:=2210325
Last Trade Time:=4:02pm
High:=58.36
Last Trade Price:=58.14

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

(amsg)
Low:=26.89
Open:=27.40
Last Trade Date:=7/8/2011
Change:=-0.60
Volume:=84786
Last Trade Time:=4:00pm
High:=27.57
Last Trade Price:=26.99

(amt)
Low:=53.55
Open:=54.11
Last Trade Date:=7/7/2011
Change:=-0.06
Volume:=2150625
Last Trade Time:=4:01pm
High:=54.38
Last Trade Price:=53.68

(amzn)
Low:=215.09
Open:=215.38
Last Trade Date:=7/7/2011
Change:=+2.55
Volume:=3145960
Last Trade Time:=4:00pm
High:=217.80
Last Trade Price:=216.74

(anf)
Low:=71.89
Open:=73.30
Last Trade Date:=7/8/2011
Change:=-1.29
Volume:=1926223
Last Trade Time:=4:00pm
High:=73.33
Last Trade Price:=73.07

(ango)
Low:=14.26
Open:=14.26
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=48776
Last Trade Time:=4:00pm
High:=14.55
Last Trade Price:=14.52

(anr)
Low:=44.86
Open:=45.53
Last Trade Date:=7/8/2011
Change:=-1.28
Volume:=4186236
Last Trade Time:=4:00pm
High:=45.90
Last Trade Price:=45.29

(anth)
Low:=7.94
Open:=8.14
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=114564
Last Trade Time:=4:00pm
High:=8.22
Last Trade Price:=8.08

(anv)
Low:=37.78
Open:=38.95
Last Trade Date:=7/8/2011
Change:=-0.46
Volume:=892821
Last Trade Time:=4:00pm
High:=39.09
Last Trade Price:=38.11

(aoi)
Low:=3.31
Open:=3.32
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=562745
Last Trade Time:=4:00pm
High:=3.40
Last Trade Price:=3.33

(aon)
Low:=51.27
Open:=51.38
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=1265681
Last Trade Time:=4:01pm
High:=51.74
Last Trade Price:=51.67

(apac)
Low:=8.43
Open:=8.435
Last Trade Date:=7/8/2011
Change:=-0.005
Volume:=2712164
Last Trade Time:=4:00pm
High:=8.45
Last Trade Price:=8.435

(apd)
Low:=96.2145
Open:=96.70
Last Trade Date:=7/8/2011
Change:=-0.77
Volume:=803849
Last Trade Time:=4:01pm
High:=97.40
Last Trade Price:=97.02

(apkt)
Low:=70.73
Open:=71.74
Last Trade Date:=7/8/2011
Change:=-1.26
Volume:=1022623
Last Trade Time:=4:00pm
High:=72.92
Last Trade Price:=72.27

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

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

(aray)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=8.30

(arb)
Low:=41.53
Open:=42.00
Last Trade Date:=7/8/2011
Change:=-0.73
Volume:=70852
Last Trade Time:=4:00pm
High:=42.49
Last Trade Price:=41.84

(are)
Low:=80.68
Open:=80.84
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=197743
Last Trade Time:=4:02pm
High:=81.80
Last Trade Price:=81.71

(ari)
Low:=16.24
Open:=16.30
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=47911
Last Trade Time:=4:02pm
High:=16.38
Last Trade Price:=16.29

(aria)
Low:=11.78
Open:=11.80
Last Trade Date:=7/8/2011
Change:=+0.18
Volume:=2243962
Last Trade Time:=4:00pm
High:=12.18
Last Trade Price:=12.16

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

(aro)
Low:=17.95
Open:=18.52
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=2330098
Last Trade Time:=4:00pm
High:=18.52
Last Trade Price:=18.34

(arow)
Low:=24.74
Open:=24.74
Last Trade Date:=7/8/2011
Change:=-0.39
Volume:=8698
Last Trade Time:=4:00pm
High:=24.77
Last Trade Price:=24.64

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

(arw)
Low:=38.95
Open:=40.59
Last Trade Date:=7/8/2011
Change:=-2.06
Volume:=2000316
Last Trade Time:=4:01pm
High:=40.59
Last Trade Price:=39.19

(asca)
Low:=23.34
Open:=23.65
Last Trade Date:=7/8/2011
Change:=+0.06
Volume:=425542
Last Trade Time:=4:00pm
High:=24.11
Last Trade Price:=24.06

(asfi)
Low:=7.80
Open:=8.00
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=45528
Last Trade Time:=4:00pm
High:=8.34
Last Trade Price:=7.99

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

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

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

(atls)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:05pm
High:=N/A
Last Trade Price:=23.21

(atni)
Low:=38.03
Open:=39.17
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=34702
Last Trade Time:=4:00pm
High:=39.17
Last Trade Price:=38.99

(atpg)
Low:=15.57
Open:=15.84
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=910936
Last Trade Time:=4:00pm
High:=16.23
Last Trade Price:=15.81

(atsg)
Low:=6.52
Open:=6.84
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=218146
Last Trade Time:=4:00pm
High:=6.93
Last Trade Price:=6.92

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

(atvi)
Low:=11.85
Open:=11.965
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=8712599
Last Trade Time:=4:00pm
High:=12.12
Last Trade Price:=12.07

(auxl)
Low:=20.01
Open:=20.34
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=604400
Last Trade Time:=4:00pm
High:=20.44
Last Trade Price:=20.36

(avid)
Low:=19.26
Open:=19.52
Last Trade Date:=7/8/2011
Change:=+0.15
Volume:=52685
Last Trade Time:=4:00pm
High:=19.71
Last Trade Price:=19.69

(avnw)
Low:=3.92
Open:=3.94
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=161865
Last Trade Time:=4:00pm
High:=3.98
Last Trade Price:=3.92

(avx)
Low:=15.31
Open:=15.52
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=199665
Last Trade Time:=4:02pm
High:=15.59
Last Trade Price:=15.43

(avy)
Low:=38.81
Open:=39.06
Last Trade Date:=7/8/2011
Change:=-0.47
Volume:=598159
Last Trade Time:=4:02pm
High:=39.23
Last Trade Price:=39.12

(awi)
Low:=46.72
Open:=46.83
Last Trade Date:=7/8/2011
Change:=-0.59
Volume:=108078
Last Trade Time:=4:03pm
High:=47.06
Last Trade Price:=46.89

(awr)
Low:=34.87
Open:=35.25
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=87251
Last Trade Time:=4:04pm
High:=35.48
Last Trade Price:=35.39

(axl)
Low:=11.46
Open:=11.47
Last Trade Date:=7/7/2011
Change:=+0.62
Volume:=3534120
Last Trade Time:=4:02pm
High:=11.98
Last Trade Price:=11.96

(axp)
Low:=52.56
Open:=52.96
Last Trade Date:=7/8/2011
Change:=-0.54
Volume:=4730014
Last Trade Time:=4:00pm
High:=53.10
Last Trade Price:=53.05

(axs)
Low:=30.66
Open:=30.78
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=685396
Last Trade Time:=4:05pm
High:=30.97
Last Trade Price:=30.92

(azo)
Low:=295.15
Open:=295.81
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=305673
Last Trade Time:=4:01pm
High:=298.56
Last Trade Price:=298.28

(ba)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=7980
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=75.99

(bac)
Low:=10.85
Open:=10.90
Last Trade Date:=7/7/2011
Change:=+0.18
Volume:=113940320
Last Trade Time:=4:00pm
High:=10.96
Last Trade Price:=10.92

(bamm)
Low:=3.30
Open:=3.30
Last Trade Date:=7/8/2011
Change:=+0.05
Volume:=14782
Last Trade Time:=3:59pm
High:=3.3971
Last Trade Price:=3.36

(bbbb)
Low:=44.16
Open:=44.175
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=1407526
Last Trade Time:=4:00pm
High:=44.25
Last Trade Price:=44.25

(bbby)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=60.31

(bbg)
Low:=46.78
Open:=46.90
Last Trade Date:=7/8/2011
Change:=-0.60
Volume:=755313
Last Trade Time:=4:00pm
High:=47.74
Last Trade Price:=46.92

(bbgi)
Low:=4.04
Open:=4.05
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=3016
Last Trade Time:=3:58pm
High:=4.23
Last Trade Price:=4.08

(bbw)
Low:=6.31
Open:=6.41
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=29186
Last Trade Time:=4:00pm
High:=6.41
Last Trade Price:=6.39

(bc)
Low:=20.55
Open:=20.73
Last Trade Date:=7/8/2011
Change:=-0.51
Volume:=1110729
Last Trade Time:=4:04pm
High:=20.83
Last Trade Price:=20.70

(bcrx)
Low:=3.73
Open:=3.73
Last Trade Date:=7/8/2011
Change:=+0.09
Volume:=197371
Last Trade Time:=4:00pm
High:=3.97
Last Trade Price:=3.92

(bcsi)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=21.81

(bdge)
Low:=21.89
Open:=22.16
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=5482
Last Trade Time:=4:00pm
High:=22.17
Last Trade Price:=21.97

(beat)
Low:=5.20
Open:=5.22
Last Trade Date:=7/8/2011
Change:=-0.0595
Volume:=65958
Last Trade Time:=4:00pm
High:=5.25
Last Trade Price:=5.2205

(beav)
Low:=41.00
Open:=41.16
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=596654
Last Trade Time:=4:00pm
High:=41.81
Last Trade Price:=41.75

(belfb)
Low:=20.66
Open:=21.33
Last Trade Date:=7/8/2011
Change:=-0.63
Volume:=14130
Last Trade Time:=4:00pm
High:=21.56
Last Trade Price:=21.00

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

(bfs)
Low:=40.19
Open:=40.36
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=15394
Last Trade Time:=4:03pm
High:=40.80
Last Trade Price:=40.64

(bgcp)
Low:=7.90
Open:=8.04
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=101681
Last Trade Time:=10:14am
High:=8.09
Last Trade Price:=8.05

(bgs)
Low:=20.63
Open:=20.81
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=277397
Last Trade Time:=4:01pm
High:=21.00
Last Trade Price:=20.75

(bh)
Low:=391.30
Open:=398.62
Last Trade Date:=7/8/2011
Change:=-12.02
Volume:=6668
Last Trade Time:=4:00pm
High:=403.54
Last Trade Price:=393.48

(bidu)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=147.01

(biib)
Low:=106.40
Open:=108.83
Last Trade Date:=7/7/2011
Change:=-1.37
Volume:=1889822
Last Trade Time:=4:00pm
High:=108.88
Last Trade Price:=106.52

(bio)
Low:=120.17
Open:=120.99
Last Trade Date:=7/8/2011
Change:=+0.15
Volume:=32717
Last Trade Time:=4:04pm
High:=121.80
Last Trade Price:=121.63

(bj)
Low:=50.36
Open:=50.38
Last Trade Date:=7/8/2011
Change:=+0.06
Volume:=2074703
Last Trade Time:=4:02pm
High:=50.46
Last Trade Price:=50.43

(bkmu)
Low:=3.76
Open:=3.84
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=74217
Last Trade Time:=4:00pm
High:=3.88
Last Trade Price:=3.81

(bldr)
Low:=2.17
Open:=2.35
Last Trade Date:=7/8/2011
Change:=-0.24
Volume:=135095
Last Trade Time:=4:00pm
High:=2.38
Last Trade Price:=2.20

(blk)
Low:=193.86
Open:=195.25
Last Trade Date:=7/8/2011
Change:=-3.04
Volume:=617592
Last Trade Time:=4:01pm
High:=195.85
Last Trade Price:=195.45

(bll)
Low:=39.66
Open:=39.71
Last Trade Date:=7/8/2011
Change:=+0.29
Volume:=2075002
Last Trade Time:=4:04pm
High:=40.555
Last Trade Price:=40.36

(bmc)
Low:=55.45
Open:=55.82
Last Trade Date:=7/8/2011
Change:=-0.33
Volume:=1290319
Last Trade Time:=4:00pm
High:=56.23
Last Trade Price:=56.17

(bmi)
Low:=37.26
Open:=38.03
Last Trade Date:=7/8/2011
Change:=-0.72
Volume:=95387
Last Trade Time:=4:02pm
High:=38.16
Last Trade Price:=37.78

(bmrn)
Low:=28.42
Open:=28.45
Last Trade Date:=7/8/2011
Change:=+0.16
Volume:=724990
Last Trade Time:=4:00pm
High:=29.00
Last Trade Price:=28.88

(bmtc)
Low:=20.24
Open:=20.24
Last Trade Date:=7/8/2011
Change:=+0.12
Volume:=159922
Last Trade Time:=4:00pm
High:=20.60
Last Trade Price:=20.60

(bokf)
Low:=54.92
Open:=55.37
Last Trade Date:=7/8/2011
Change:=-0.50
Volume:=73767
Last Trade Time:=4:00pm
High:=55.53
Last Trade Price:=55.35

(boom)
Low:=22.86
Open:=23.63
Last Trade Date:=7/8/2011
Change:=-0.79
Volume:=79178
Last Trade Time:=4:00pm
High:=23.9169
Last Trade Price:=23.27

(bpop)
Low:=2.70
Open:=2.77
Last Trade Date:=7/8/2011
Change:=-0.075
Volume:=13442228
Last Trade Time:=4:00pm
High:=2.78
Last Trade Price:=2.755

(brc)
Low:=32.62
Open:=32.80
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=221987
Last Trade Time:=4:00pm
High:=33.26
Last Trade Price:=33.22

(brcm)
Low:=34.19
Open:=34.66
Last Trade Date:=7/8/2011
Change:=-0.59
Volume:=3441993
Last Trade Time:=2:33pm
High:=34.70
Last Trade Price:=34.44

(bre)
Low:=52.11
Open:=52.14
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=609678
Last Trade Time:=4:01pm
High:=52.72
Last Trade Price:=52.68

(brli)
Low:=20.55
Open:=20.68
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=248521
Last Trade Time:=4:00pm
High:=21.00
Last Trade Price:=20.94

(brs)
Low:=49.76
Open:=49.85
Last Trade Date:=7/8/2011
Change:=+0.68
Volume:=167284
Last Trade Time:=4:05pm
High:=51.43
Last Trade Price:=51.27

(bsrr)
Low:=11.02
Open:=11.09
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=7425
Last Trade Time:=4:00pm
High:=11.22
Last Trade Price:=11.11

(bstc)
Low:=24.75
Open:=25.04
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=5965
Last Trade Time:=4:00pm
High:=25.04
Last Trade Price:=24.87

(btn)
Low:=4.47
Open:=4.69
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=354336
Last Trade Time:=4:00pm
High:=4.75
Last Trade Price:=4.49

(buse)
Low:=5.25
Open:=5.32
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=71258
Last Trade Time:=4:00pm
High:=5.32
Last Trade Price:=5.28

(bxg)
Low:=2.65
Open:=2.75
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=47963
Last Trade Time:=4:02pm
High:=2.76
Last Trade Price:=2.76

(bxs)
Low:=11.875
Open:=12.12
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=668916
Last Trade Time:=4:01pm
High:=12.12
Last Trade Price:=12.01

(byi)
Low:=40.64
Open:=40.69
Last Trade Date:=7/8/2011
Change:=+0.15
Volume:=590397
Last Trade Time:=4:02pm
High:=41.3097
Last Trade Price:=41.25

(bz)
Low:=7.70
Open:=7.99
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=1243021
Last Trade Time:=4:04pm
High:=7.99
Last Trade Price:=7.96

(c)
Low:=41.83
Open:=42.08
Last Trade Date:=7/8/2011
Change:=-0.61
Volume:=10747114
Last Trade Time:=12:15pm
High:=42.25
Last Trade Price:=42.02

(ca)
Low:=22.935
Open:=23.17
Last Trade Date:=7/8/2011
Change:=-0.24
Volume:=4246285
Last Trade Time:=4:00pm
High:=23.44
Last Trade Price:=23.18

(cag)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=2100
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=26.25

(cah)
Low:=46.18
Open:=46.43
Last Trade Date:=7/8/2011
Change:=-0.38
Volume:=2387677
Last Trade Time:=4:06pm
High:=46.59
Last Trade Price:=46.45

(cake)
Low:=32.83
Open:=33.18
Last Trade Date:=7/8/2011
Change:=-0.33
Volume:=841125
Last Trade Time:=4:00pm
High:=33.515
Last Trade Price:=33.50

(cap)
Low:=20.40
Open:=20.44
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=66609
Last Trade Time:=4:01pm
High:=20.85
Last Trade Price:=20.80

(cas)
Low:=17.15
Open:=17.25
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=55969
Last Trade Time:=4:01pm
High:=17.67
Last Trade Price:=17.58

(casc)
Low:=51.51
Open:=52.39
Last Trade Date:=7/8/2011
Change:=-0.64
Volume:=102019
Last Trade Time:=4:01pm
High:=53.27
Last Trade Price:=52.73

(cat)
Low:=111.25
Open:=111.57
Last Trade Date:=7/7/2011
Change:=+1.55
Volume:=7404228
Last Trade Time:=4:00pm
High:=112.65
Last Trade Price:=111.63

(caty)
Low:=16.59
Open:=16.98
Last Trade Date:=7/8/2011
Change:=-0.42
Volume:=274339
Last Trade Time:=4:00pm
High:=16.99
Last Trade Price:=16.64

(cavm)
Low:=43.69
Open:=44.32
Last Trade Date:=7/8/2011
Change:=-0.77
Volume:=534583
Last Trade Time:=4:00pm
High:=44.70
Last Trade Price:=44.43

(cb)
Low:=62.30
Open:=62.44
Last Trade Date:=7/8/2011
Change:=-0.36
Volume:=616426
Last Trade Time:=11:25am
High:=62.69
Last Trade Price:=62.68

(cbb)
Low:=3.23
Open:=3.28
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=862655
Last Trade Time:=4:02pm
High:=3.34
Last Trade Price:=3.29

(cbg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=26.06

(cbr)
Low:=5.51
Open:=5.67
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=173102
Last Trade Time:=4:05pm
High:=5.73
Last Trade Price:=5.60

(cbu)
Low:=24.84
Open:=25.08
Last Trade Date:=7/8/2011
Change:=-0.48
Volume:=140099
Last Trade Time:=4:03pm
High:=25.18
Last Trade Price:=24.97

(ccbg)
Low:=10.29
Open:=10.42
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=31009
Last Trade Time:=4:00pm
High:=10.44
Last Trade Price:=10.37

(ccc)
Low:=16.88
Open:=16.89
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=400453
Last Trade Time:=4:01pm
High:=17.14
Last Trade Price:=17.12

(cce)
Low:=28.5801
Open:=28.5801
Last Trade Date:=7/8/2011
Change:=-0.24
Volume:=3070817
Last Trade Time:=4:01pm
High:=29.19
Last Trade Price:=28.99

(ccmp)
Low:=46.70
Open:=47.63
Last Trade Date:=7/8/2011
Change:=-1.29
Volume:=172634
Last Trade Time:=4:00pm
High:=47.91
Last Trade Price:=46.92

(ccne)
Low:=13.95
Open:=14.03
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=8323
Last Trade Time:=4:00pm
High:=14.19
Last Trade Price:=14.13

(ccoi)
Low:=17.51
Open:=17.53
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=139405
Last Trade Time:=4:00pm
High:=17.86
Last Trade Price:=17.65

(cdzi)
Low:=11.33
Open:=11.76
Last Trade Date:=7/8/2011
Change:=-0.43
Volume:=25148
Last Trade Time:=4:00pm
High:=11.85
Last Trade Price:=11.50

(cec)
Low:=40.86
Open:=41.17
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=56401
Last Trade Time:=4:00pm
High:=41.41
Last Trade Price:=41.24

(ceco)
Low:=22.13
Open:=22.69
Last Trade Date:=7/8/2011
Change:=-0.26
Volume:=629264
Last Trade Time:=4:00pm
High:=22.73
Last Trade Price:=22.72

(celg)
Low:=60.35
Open:=61.00
Last Trade Date:=7/7/2011
Change:=+1.15
Volume:=2816834
Last Trade Time:=4:00pm
High:=61.84
Last Trade Price:=61.68

(ceph)
Low:=80.04
Open:=80.14
Last Trade Date:=7/8/2011
Change:=+0.08
Volume:=1164054
Last Trade Time:=4:00pm
High:=80.18
Last Trade Price:=80.18

(cern)
Low:=63.31
Open:=63.77
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=716306
Last Trade Time:=4:00pm
High:=64.48
Last Trade Price:=64.06

(cers)
Low:=2.86
Open:=2.90
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=132824
Last Trade Time:=4:00pm
High:=2.95
Last Trade Price:=2.92

(cffn)
Low:=11.77
Open:=11.85
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=801070
Last Trade Time:=4:00pm
High:=11.92
Last Trade Price:=11.83

(cfnb)
Low:=16.13
Open:=16.15
Last Trade Date:=7/8/2011
Change:=-0.24
Volume:=856
Last Trade Time:=4:00pm
High:=16.22
Last Trade Price:=16.15

(cfnl)
Low:=11.06
Open:=11.15
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=75942
Last Trade Time:=4:00pm
High:=11.21
Last Trade Price:=11.16

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

(cgx)
Low:=55.64
Open:=56.10
Last Trade Date:=7/8/2011
Change:=-0.79
Volume:=39330
Last Trade Time:=4:01pm
High:=56.63
Last Trade Price:=56.11

(chdx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=13.68

(chg)
Low:=53.44
Open:=53.55
Last Trade Date:=7/8/2011
Change:=-0.48
Volume:=26497
Last Trade Time:=4:04pm
High:=54.03
Last Trade Price:=53.63

(chh)
Low:=33.90
Open:=34.31
Last Trade Date:=7/8/2011
Change:=-0.65
Volume:=124306
Last Trade Time:=4:01pm
High:=34.35
Last Trade Price:=34.02

(chkp)
Low:=57.69
Open:=57.87
Last Trade Date:=7/8/2011
Change:=+0.36
Volume:=1530227
Last Trade Time:=4:00pm
High:=58.51
Last Trade Price:=58.44

(chrs)
Low:=4.34
Open:=4.39
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=713749
Last Trade Time:=4:00pm
High:=4.505
Last Trade Price:=4.47

(chrw)
Low:=81.01
Open:=81.29
Last Trade Date:=7/8/2011
Change:=-0.62
Volume:=821254
Last Trade Time:=4:00pm
High:=81.83
Last Trade Price:=81.48

(chs)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=2945
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=16.18

(chsp)
Low:=17.24
Open:=17.28
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=73173
Last Trade Time:=4:02pm
High:=17.63
Last Trade Price:=17.50

(cix)
Low:=13.60
Open:=13.78
Last Trade Date:=7/8/2011
Change:=+0.17
Volume:=2342
Last Trade Time:=4:05pm
High:=13.80
Last Trade Price:=13.77

(ckh)
Low:=102.36
Open:=103.17
Last Trade Date:=7/8/2011
Change:=+0.35
Volume:=146604
Last Trade Time:=4:03pm
High:=105.89
Last Trade Price:=104.78

(ckp)
Low:=17.61
Open:=17.74
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=217702
Last Trade Time:=4:01pm
High:=17.94
Last Trade Price:=17.80

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

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

(clc)
Low:=47.45
Open:=47.79
Last Trade Date:=7/8/2011
Change:=-0.44
Volume:=133590
Last Trade Time:=4:01pm
High:=48.10
Last Trade Price:=48.05

(cldt)
Low:=15.76
Open:=15.88
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=48011
Last Trade Time:=4:00pm
High:=16.15
Last Trade Price:=15.83

(clh)
Low:=107.00
Open:=107.19
Last Trade Date:=7/8/2011
Change:=+0.93
Volume:=169624
Last Trade Time:=4:03pm
High:=109.15
Last Trade Price:=109.05

(clne)
Low:=13.00
Open:=13.04
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=544875
Last Trade Time:=4:00pm
High:=13.34
Last Trade Price:=13.29

(clny)
Low:=18.25
Open:=18.28
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=107543
Last Trade Time:=4:02pm
High:=18.35
Last Trade Price:=18.26

(clp)
Low:=21.10
Open:=21.20
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=322824
Last Trade Time:=4:00pm
High:=21.44
Last Trade Price:=21.41

(clr)
Low:=67.4299
Open:=67.87
Last Trade Date:=7/7/2011
Change:=+1.29
Volume:=795051
Last Trade Time:=4:02pm
High:=68.50
Last Trade Price:=68.24

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

(clw)
Low:=66.95
Open:=68.08
Last Trade Date:=7/8/2011
Change:=-0.44
Volume:=64234
Last Trade Time:=4:03pm
High:=68.64
Last Trade Price:=68.59

(cmcsa)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=3179
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=25.58

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

(cmls)
Low:=3.44
Open:=3.51
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=47519
Last Trade Time:=4:00pm
High:=3.595
Last Trade Price:=3.44

(cmn)
Low:=27.67
Open:=27.77
Last Trade Date:=7/8/2011
Change:=+0.21
Volume:=20019
Last Trade Time:=4:03pm
High:=28.29
Last Trade Price:=28.28

(cmo)
Low:=13.38
Open:=13.39
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=896252
Last Trade Time:=4:01pm
High:=13.45
Last Trade Price:=13.43

(cmp)
Low:=87.12
Open:=87.65
Last Trade Date:=7/8/2011
Change:=-0.84
Volume:=54959
Last Trade Time:=11:54am
High:=88.08
Last Trade Price:=87.44

(cmtl)
Low:=28.96
Open:=29.19
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=383306
Last Trade Time:=4:00pm
High:=29.70
Last Trade Price:=29.55

(cnbka)
Low:=27.31
Open:=27.36
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=2812
Last Trade Time:=4:00pm
High:=27.50
Last Trade Price:=27.45

(cnc)
Low:=36.29
Open:=37.52
Last Trade Date:=7/8/2011
Change:=-0.87
Volume:=635137
Last Trade Time:=4:02pm
High:=37.52
Last Trade Price:=37.00

(cnk)
Low:=19.85
Open:=20.04
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=787745
Last Trade Time:=4:01pm
High:=20.13
Last Trade Price:=20.09

(cnsl)
Low:=19.75
Open:=19.80
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=167375
Last Trade Time:=4:00pm
High:=19.99
Last Trade Price:=19.96

(cog)
Low:=65.0701
Open:=65.44
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=1384649
Last Trade Time:=4:01pm
High:=66.58
Last Trade Price:=66.48

(colb)
Low:=17.59
Open:=17.75
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=153513
Last Trade Time:=4:00pm
High:=17.88
Last Trade Price:=17.69

(comv)
Low:=2.98
Open:=3.03
Last Trade Date:=7/8/2011
Change:=+0.36
Volume:=608374
Last Trade Time:=4:00pm
High:=3.71
Last Trade Price:=3.37

(coo)
Low:=80.48
Open:=81.55
Last Trade Date:=7/8/2011
Change:=-0.72
Volume:=299577
Last Trade Time:=4:01pm
High:=81.59
Last Trade Price:=81.35

(cost)
Low:=80.91
Open:=81.66
Last Trade Date:=7/8/2011
Change:=-0.65
Volume:=1976233
Last Trade Time:=4:00pm
High:=81.98
Last Trade Price:=81.41

(cov)
Low:=53.54
Open:=53.67
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=2625371
Last Trade Time:=4:03pm
High:=54.15
Last Trade Price:=54.07

(cown)
Low:=3.73
Open:=3.77
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=422929
Last Trade Time:=4:00pm
High:=3.80
Last Trade Price:=3.78

(cpa)
Low:=67.80
Open:=68.33
Last Trade Date:=7/8/2011
Change:=+1.94
Volume:=260998
Last Trade Time:=4:06pm
High:=70.49
Last Trade Price:=70.41

(cpe)
Low:=7.01
Open:=7.08
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=180528
Last Trade Time:=4:04pm
High:=7.21
Last Trade Price:=7.15

(cpn)
Low:=16.17
Open:=16.18
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=2329863
Last Trade Time:=4:00pm
High:=16.47
Last Trade Price:=16.44

(cprt)
Low:=47.09
Open:=47.36
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=214888
Last Trade Time:=4:00pm
High:=47.64
Last Trade Price:=47.58

(cpst)
Low:=1.57
Open:=1.59
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=3914353
Last Trade Time:=4:00pm
High:=1.68
Last Trade Price:=1.64

(cpy)
Low:=13.03
Open:=13.14
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=37067
Last Trade Time:=4:01pm
High:=13.34
Last Trade Price:=13.24

(cr)
Low:=50.18
Open:=50.24
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=198155
Last Trade Time:=4:02pm
High:=50.96
Last Trade Price:=50.93

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

(crai)
Low:=28.419
Open:=29.80
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=21596
Last Trade Time:=4:00pm
High:=29.80
Last Trade Price:=29.22

(crbc)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:47am
High:=N/A
Last Trade Price:=0.00

(crdn)
Low:=36.71
Open:=37.62
Last Trade Date:=7/8/2011
Change:=-0.96
Volume:=181581
Last Trade Time:=3:59pm
High:=37.69
Last Trade Price:=37.26

(cree)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=33.48

(crmt)
Low:=34.79
Open:=34.90
Last Trade Date:=7/8/2011
Change:=+0.41
Volume:=40151
Last Trade Time:=4:00pm
High:=35.52
Last Trade Price:=35.44

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

(crrc)
Low:=10.92
Open:=11.07
Last Trade Date:=7/8/2011
Change:=+0.51
Volume:=30081
Last Trade Time:=4:00pm
High:=11.74
Last Trade Price:=11.61

(crs)
Low:=56.68
Open:=56.90
Last Trade Date:=7/8/2011
Change:=-0.37
Volume:=385175
Last Trade Time:=4:02pm
High:=57.72
Last Trade Price:=57.39

(csco)
Low:=15.56
Open:=15.75
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=49761668
Last Trade Time:=4:00pm
High:=15.90
Last Trade Price:=15.74

(csgp)
Low:=58.21
Open:=58.21
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=80607
Last Trade Time:=4:00pm
High:=58.92
Last Trade Price:=58.83

(cstr)
Low:=55.20
Open:=55.56
Last Trade Date:=7/8/2011
Change:=-0.76
Volume:=179845
Last Trade Time:=11:08am
High:=55.64
Last Trade Price:=55.62

(csu)
Low:=9.41
Open:=9.72
Last Trade Date:=7/8/2011
Change:=-0.38
Volume:=75468
Last Trade Time:=4:03pm
High:=9.84
Last Trade Price:=9.48

(cswc)
Low:=95.991
Open:=99.34
Last Trade Date:=7/8/2011
Change:=-0.32
Volume:=6621
Last Trade Time:=4:00pm
High:=100.05
Last Trade Price:=99.68

(ctas)
Low:=33.53
Open:=33.80
Last Trade Date:=7/8/2011
Change:=-0.55
Volume:=184838
Last Trade Time:=10:46am
High:=33.905
Last Trade Price:=33.57

(ctgx)
Low:=12.50
Open:=12.75
Last Trade Date:=7/8/2011
Change:=-0.18
Volume:=29108
Last Trade Time:=4:00pm
High:=12.81
Last Trade Price:=12.61

(ctl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=900
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=40.71

(ctrp)
Low:=44.56
Open:=45.02
Last Trade Date:=7/8/2011
Change:=-0.49
Volume:=1037504
Last Trade Time:=4:00pm
High:=45.20
Last Trade Price:=44.91

(ctsh)
Low:=75.53
Open:=76.72
Last Trade Date:=7/8/2011
Change:=-1.24
Volume:=2164968
Last Trade Time:=4:00pm
High:=77.44
Last Trade Price:=76.38

(ctxs)
Low:=81.27
Open:=81.76
Last Trade Date:=7/8/2011
Change:=+0.29
Volume:=871594
Last Trade Time:=4:00pm
High:=82.98
Last Trade Price:=82.98

(cvo)
Low:=6.25
Open:=6.35
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=248478
Last Trade Time:=4:04pm
High:=6.48
Last Trade Price:=6.44

(cvx)
Low:=105.07
Open:=105.43
Last Trade Date:=7/8/2011
Change:=-0.70
Volume:=6229127
Last Trade Time:=4:00pm
High:=106.001
Last Trade Price:=105.89

(cxs)
Low:=11.23
Open:=11.23
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=296692
Last Trade Time:=4:04pm
High:=11.30
Last Trade Price:=11.30

(cyh)
Low:=25.96
Open:=26.24
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=1047127
Last Trade Time:=4:00pm
High:=26.41
Last Trade Price:=26.38

(cyn)
Low:=54.01
Open:=54.01
Last Trade Date:=7/8/2011
Change:=-1.02
Volume:=326262
Last Trade Time:=4:04pm
High:=54.76
Last Trade Price:=54.52

(cytk)
Low:=1.19
Open:=1.20
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=165381
Last Trade Time:=4:00pm
High:=1.23
Last Trade Price:=1.21

(cytr)
Low:=0.7722
Open:=0.80
Last Trade Date:=7/8/2011
Change:=-0.0026
Volume:=509566
Last Trade Time:=3:58pm
High:=0.8184
Last Trade Price:=0.7775

(dakt)
Low:=10.75
Open:=10.91
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=78563
Last Trade Time:=4:00pm
High:=11.03
Last Trade Price:=11.02

(dal)
Low:=9.05
Open:=9.19
Last Trade Date:=7/7/2011
Change:=+0.28
Volume:=12608548
Last Trade Time:=4:00pm
High:=9.41
Last Trade Price:=9.41

(dar)
Low:=16.62
Open:=16.70
Last Trade Date:=7/8/2011
Change:=+0.48
Volume:=1425114
Last Trade Time:=4:01pm
High:=17.52
Last Trade Price:=17.48

(dbd)
Low:=32.12
Open:=32.31
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=173425
Last Trade Time:=4:01pm
High:=32.50
Last Trade Price:=32.50

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

(dd)
Low:=55.52
Open:=55.53
Last Trade Date:=7/7/2011
Change:=+0.64
Volume:=6311000
Last Trade Time:=4:01pm
High:=56.20
Last Trade Price:=55.84

(ddic)
Low:=9.77
Open:=9.86
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=75207
Last Trade Time:=4:00pm
High:=10.11
Last Trade Price:=9.98

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

(de)
Low:=85.31
Open:=85.45
Last Trade Date:=7/7/2011
Change:=+1.85
Volume:=6306205
Last Trade Time:=4:00pm
High:=87.121
Last Trade Price:=86.44

(deck)
Low:=90.85
Open:=91.20
Last Trade Date:=7/8/2011
Change:=+1.20
Volume:=985290
Last Trade Time:=4:00pm
High:=95.34
Last Trade Price:=95.18

(dei)
Low:=20.375
Open:=20.47
Last Trade Date:=7/8/2011
Change:=-0.18
Volume:=1770046
Last Trade Time:=4:01pm
High:=20.57
Last Trade Price:=20.51

(dell)
Low:=16.84
Open:=16.95
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=12301149
Last Trade Time:=3:37pm
High:=17.12
Last Trade Price:=17.12

(dest)
Low:=19.69
Open:=19.69
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=160027
Last Trade Time:=4:00pm
High:=20.13
Last Trade Price:=20.10

(dfz)
Low:=11.28
Open:=11.28
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=5897
Last Trade Time:=4:00pm
High:=11.48
Last Trade Price:=11.39

(dgi)
Low:=25.42
Open:=25.71
Last Trade Date:=7/8/2011
Change:=-0.51
Volume:=127376
Last Trade Time:=4:03pm
High:=26.01
Last Trade Price:=25.54

(dhil)
Low:=83.48
Open:=84.00
Last Trade Date:=7/8/2011
Change:=-1.09
Volume:=2671
Last Trade Time:=4:00pm
High:=84.00
Last Trade Price:=83.68

(dhr)
Low:=53.9901
Open:=54.24
Last Trade Date:=7/8/2011
Change:=-0.51
Volume:=2447130
Last Trade Time:=4:00pm
High:=54.61
Last Trade Price:=54.54

(dis)
Low:=39.732
Open:=39.85
Last Trade Date:=7/7/2011
Change:=+0.17
Volume:=10227674
Last Trade Time:=4:00pm
High:=40.055
Last Trade Price:=39.74

(dk)
Low:=16.00
Open:=16.06
Last Trade Date:=7/8/2011
Change:=+0.11
Volume:=165795
Last Trade Time:=4:00pm
High:=16.57
Last Trade Price:=16.34

(dlb)
Low:=40.78
Open:=41.26
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=900799
Last Trade Time:=4:02pm
High:=41.41
Last Trade Price:=41.38

(dllr)
Low:=22.57
Open:=22.65
Last Trade Date:=7/8/2011
Change:=+0.09
Volume:=385216
Last Trade Time:=4:00pm
High:=22.96
Last Trade Price:=22.94

(dltr)
Low:=69.4001
Open:=69.92
Last Trade Date:=7/8/2011
Change:=-0.33
Volume:=876485
Last Trade Time:=4:00pm
High:=70.32
Last Trade Price:=69.88

(dm)
Low:=8.34
Open:=8.50
Last Trade Date:=7/7/2011
Change:=+0.45
Volume:=262449
Last Trade Time:=4:05pm
High:=8.90
Last Trade Price:=8.84

(dmrc)
Low:=37.04
Open:=37.24
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=16842
Last Trade Time:=4:00pm
High:=37.84
Last Trade Price:=37.72

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

(dndn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=41.19

(dnr)
Low:=19.71
Open:=20.04
Last Trade Date:=7/8/2011
Change:=-0.55
Volume:=3618719
Last Trade Time:=4:01pm
High:=20.13
Last Trade Price:=19.86

(drc)
Low:=54.37
Open:=54.56
Last Trade Date:=7/8/2011
Change:=+0.16
Volume:=787463
Last Trade Time:=4:01pm
High:=55.78
Last Trade Price:=55.52

(dri)
Low:=52.69
Open:=53.09
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=2661761
Last Trade Time:=4:01pm
High:=53.39
Last Trade Price:=53.22

(driv)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=33.69

(drl)
Low:=2.42
Open:=2.46
Last Trade Date:=7/8/2011
Change:=+0.08
Volume:=1862659
Last Trade Time:=4:02pm
High:=2.719
Last Trade Price:=2.60

(dtsi)
Low:=41.53
Open:=41.68
Last Trade Date:=7/8/2011
Change:=-0.33
Volume:=83293
Last Trade Time:=4:00pm
High:=42.07
Last Trade Price:=41.78

(dtv)
Low:=52.26
Open:=52.35
Last Trade Date:=7/8/2011
Change:=+0.28
Volume:=4445057
Last Trade Time:=4:00pm
High:=53.14
Last Trade Price:=53.08

(dva)
Low:=87.90
Open:=89.00
Last Trade Date:=7/8/2011
Change:=-0.69
Volume:=452277
Last Trade Time:=4:01pm
High:=89.00
Last Trade Price:=88.67

(dvn)
Low:=79.76
Open:=81.35
Last Trade Date:=7/8/2011
Change:=-1.23
Volume:=2961148
Last Trade Time:=4:00pm
High:=81.35
Last Trade Price:=80.32

(dvox)
Low:=7.44
Open:=7.66
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=30721
Last Trade Time:=4:00pm
High:=7.6699
Last Trade Price:=7.52

(dw)
Low:=24.61
Open:=24.99
Last Trade Date:=7/8/2011
Change:=-0.30
Volume:=63069
Last Trade Time:=4:02pm
High:=25.26
Last Trade Price:=25.12

(dwa)
Low:=20.89
Open:=21.05
Last Trade Date:=7/8/2011
Change:=-0.36
Volume:=123287
Last Trade Time:=10:02am
High:=21.15
Last Trade Price:=20.97

(dxpe)
Low:=25.50
Open:=26.30
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=23257
Last Trade Time:=4:00pm
High:=26.87
Last Trade Price:=26.81

(dy)
Low:=16.92
Open:=17.04
Last Trade Date:=7/8/2011
Change:=+0.22
Volume:=430135
Last Trade Time:=4:02pm
High:=17.68
Last Trade Price:=17.65

(dyn)
Low:=6.16
Open:=6.17
Last Trade Date:=7/8/2011
Change:=+0.38
Volume:=3662928
Last Trade Time:=4:00pm
High:=6.77
Last Trade Price:=6.62

(ebay)
Low:=32.84
Open:=32.96
Last Trade Date:=7/8/2011
Change:=+0.09
Volume:=8346896
Last Trade Time:=4:00pm
High:=33.43
Last Trade Price:=33.42

(ebsb)
Low:=13.63
Open:=13.63
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=7020
Last Trade Time:=4:00pm
High:=13.77
Last Trade Price:=13.74

(ecpg)
Low:=25.27
Open:=30.90
Last Trade Date:=7/8/2011
Change:=-4.65
Volume:=1408630
Last Trade Time:=4:00pm
High:=30.98
Last Trade Price:=26.53

(edr)
Low:=8.98
Open:=9.01
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=295857
Last Trade Time:=4:00pm
High:=9.18
Last Trade Price:=9.16

(eeft)
Low:=15.52
Open:=15.57
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=166916
Last Trade Time:=4:00pm
High:=15.85
Last Trade Price:=15.76

(egn)
Low:=N/A
Open:=58.25
Last Trade Date:=7/8/2011
Change:=-0.49
Volume:=627662
Last Trade Time:=4:03pm
High:=58.56
Last Trade Price:=58.51

(egov)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=13.70

(egy)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=6.37

(ek)
Low:=2.80
Open:=2.85
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=11279472
Last Trade Time:=4:02pm
High:=2.86
Last Trade Price:=2.83

(elos)
Low:=12.19
Open:=12.25
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=90663
Last Trade Time:=4:00pm
High:=12.3025
Last Trade Price:=12.22

(els)
Low:=66.09
Open:=66.15
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=258209
Last Trade Time:=4:05pm
High:=66.65
Last Trade Price:=66.59

(endp)
Low:=41.43
Open:=41.86
Last Trade Date:=7/7/2011
Change:=-0.20
Volume:=919324
Last Trade Time:=4:00pm
High:=42.07
Last Trade Price:=41.53

(enh)
Low:=41.32
Open:=41.39
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=131861
Last Trade Time:=4:01pm
High:=41.77
Last Trade Price:=41.76

(enoc)
Low:=16.88
Open:=17.21
Last Trade Date:=7/8/2011
Change:=-0.34
Volume:=188153
Last Trade Time:=4:00pm
High:=17.37
Last Trade Price:=16.94

(ens)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:06pm
High:=N/A
Last Trade Price:=35.53

(ep)
Low:=20.07
Open:=20.27
Last Trade Date:=7/8/2011
Change:=-0.38
Volume:=5001312
Last Trade Time:=4:00pm
High:=20.39
Last Trade Price:=20.21

(epax)
Low:=8.93
Open:=9.04
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=41354
Last Trade Time:=4:00pm
High:=9.15
Last Trade Price:=8.95

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

(epl)
Low:=15.47
Open:=15.54
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=164368
Last Trade Time:=4:04pm
High:=15.74
Last Trade Price:=15.63

(epm)
Low:=7.416
Open:=7.43
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=30394
Last Trade Time:=4:00pm
High:=7.56
Last Trade Price:=7.54

(eqy)
Low:=19.32
Open:=19.39
Last Trade Date:=7/8/2011
Change:=+0.05
Volume:=322913
Last Trade Time:=4:03pm
High:=19.65
Last Trade Price:=19.64

(erie)
Low:=73.14
Open:=73.14
Last Trade Date:=7/8/2011
Change:=-0.54
Volume:=70267
Last Trade Time:=4:00pm
High:=74.48
Last Trade Price:=73.66

(erts)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=24.83

(ese)
Low:=37.32
Open:=37.38
Last Trade Date:=7/8/2011
Change:=+0.18
Volume:=103191
Last Trade Time:=4:01pm
High:=38.06
Last Trade Price:=38.04

(esgr)
Low:=104.68
Open:=105.58
Last Trade Date:=7/8/2011
Change:=+0.20
Volume:=8699
Last Trade Time:=4:00pm
High:=107.48
Last Trade Price:=106.53

(esl)
Low:=79.34
Open:=79.34
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=234547
Last Trade Time:=4:01pm
High:=80.75
Last Trade Price:=80.57

(esrx)
Low:=54.06
Open:=54.47
Last Trade Date:=7/8/2011
Change:=-0.26
Volume:=4529721
Last Trade Time:=4:00pm
High:=55.20
Last Trade Price:=54.57

(ess)
Low:=140.90
Open:=141.04
Last Trade Date:=7/8/2011
Change:=+0.19
Volume:=180612
Last Trade Time:=4:02pm
High:=143.07
Last Trade Price:=143.00

(etm)
Low:=8.79
Open:=8.98
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=77620
Last Trade Time:=4:05pm
High:=9.10
Last Trade Price:=8.93

(evr)
Low:=32.65
Open:=32.94
Last Trade Date:=7/8/2011
Change:=-0.40
Volume:=181754
Last Trade Time:=4:03pm
High:=33.30
Last Trade Price:=32.80

(exas)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=9.20

(exbd)
Low:=44.57
Open:=44.72
Last Trade Date:=7/8/2011
Change:=-0.50
Volume:=234586
Last Trade Time:=4:02pm
High:=45.14
Last Trade Price:=44.95

(exls)
Low:=23.29
Open:=23.29
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=17210
Last Trade Time:=4:00pm
High:=23.57
Last Trade Price:=23.46

(exp)
Low:=26.71
Open:=27.79
Last Trade Date:=7/8/2011
Change:=-1.81
Volume:=685401
Last Trade Time:=4:01pm
High:=27.88
Last Trade Price:=26.78

(expd)
Low:=51.96
Open:=52.46
Last Trade Date:=7/8/2011
Change:=-0.54
Volume:=1412323
Last Trade Time:=4:00pm
High:=52.6992
Last Trade Price:=52.34

(expe)
Low:=29.5729
Open:=29.89
Last Trade Date:=7/8/2011
Change:=+0.43
Volume:=3650418
Last Trade Time:=4:00pm
High:=30.68
Last Trade Price:=30.68

(exxi)
Low:=33.93
Open:=34.26
Last Trade Date:=7/8/2011
Change:=+0.06
Volume:=442444
Last Trade Time:=4:00pm
High:=34.89
Last Trade Price:=34.72

(fast)
Low:=35.99
Open:=36.07
Last Trade Date:=7/8/2011
Change:=+0.08
Volume:=1801757
Last Trade Time:=4:00pm
High:=36.67
Last Trade Price:=36.63

(fbn)
Low:=4.26
Open:=4.42
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=60684
Last Trade Time:=11:18am
High:=4.42
Last Trade Price:=4.33

(fbnc)
Low:=11.11
Open:=11.53
Last Trade Date:=7/8/2011
Change:=-0.32
Volume:=42333
Last Trade Time:=4:00pm
High:=11.53
Last Trade Price:=11.41

(fbp)
Low:=4.40
Open:=4.50
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=174830
Last Trade Time:=3:20pm
High:=4.56
Last Trade Price:=4.55

(fcel)
Low:=1.40
Open:=1.43
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=1569771
Last Trade Time:=4:00pm
High:=1.46
Last Trade Price:=1.42

(fcnca)
Low:=185.05
Open:=189.78
Last Trade Date:=7/8/2011
Change:=-3.90
Volume:=17975
Last Trade Time:=4:00pm
High:=190.95
Last Trade Price:=187.36

(fcs)
Low:=17.14
Open:=17.29
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=1753027
Last Trade Time:=4:01pm
High:=17.47
Last Trade Price:=17.46

(fcx)
Low:=54.59
Open:=54.62
Last Trade Date:=7/8/2011
Change:=-0.445
Volume:=3495846
Last Trade Time:=9:58am
High:=55.24
Last Trade Price:=55.045

(fdx)
Low:=96.92
Open:=97.68
Last Trade Date:=7/7/2011
Change:=+1.72
Volume:=2958803
Last Trade Time:=4:01pm
High:=98.66
Last Trade Price:=98.50

(feic)
Low:=38.63
Open:=39.68
Last Trade Date:=7/8/2011
Change:=-1.34
Volume:=637933
Last Trade Time:=4:00pm
High:=40.18
Last Trade Price:=38.99

(ffic)
Low:=13.04
Open:=13.07
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=31681
Last Trade Time:=4:00pm
High:=13.21
Last Trade Price:=13.16

(ffiv)
Low:=114.20
Open:=114.92
Last Trade Date:=7/8/2011
Change:=-2.18
Volume:=875954
Last Trade Time:=11:46am
High:=116.73
Last Trade Price:=115.46

(fisv)
Low:=64.06
Open:=64.78
Last Trade Date:=7/8/2011
Change:=-0.61
Volume:=545066
Last Trade Time:=4:00pm
High:=64.95
Last Trade Price:=64.61

(flex)
Low:=6.48
Open:=6.59
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=4791083
Last Trade Time:=4:00pm
High:=6.66
Last Trade Price:=6.59

(flir)
Low:=33.81
Open:=34.23
Last Trade Date:=7/8/2011
Change:=-0.57
Volume:=306021
Last Trade Time:=11:30am
High:=34.25
Last Trade Price:=34.11

(flo)
Low:=22.4601
Open:=22.79
Last Trade Date:=7/8/2011
Change:=-0.31
Volume:=658815
Last Trade Time:=4:01pm
High:=22.86
Last Trade Price:=22.60

(flr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=100
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=66.78

(fls)
Low:=107.64
Open:=109.96
Last Trade Date:=7/8/2011
Change:=-2.74
Volume:=571785
Last Trade Time:=4:01pm
High:=109.96
Last Trade Price:=109.02

(flws)
Low:=3.2301
Open:=3.25
Last Trade Date:=7/8/2011
Change:=+0.07
Volume:=187015
Last Trade Time:=4:00pm
High:=3.42
Last Trade Price:=3.37

(fmbi)
Low:=12.275
Open:=12.47
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=211832
Last Trade Time:=4:00pm
High:=12.52
Last Trade Price:=12.47

(fmc)
Low:=87.66
Open:=88.05
Last Trade Date:=7/8/2011
Change:=-0.62
Volume:=422029
Last Trade Time:=4:01pm
High:=89.00
Last Trade Price:=88.71

(fmd)
Low:=1.76
Open:=1.81
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=257444
Last Trade Time:=4:03pm
High:=1.845
Last Trade Price:=1.76

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

(fosl)
Low:=121.29
Open:=122.00
Last Trade Date:=7/8/2011
Change:=+1.49
Volume:=1036860
Last Trade Time:=4:00pm
High:=124.97
Last Trade Price:=124.65

(frx)
Low:=39.11
Open:=39.43
Last Trade Date:=7/8/2011
Change:=-0.55
Volume:=2203590
Last Trade Time:=4:01pm
High:=39.75
Last Trade Price:=39.37

(fsii)
Low:=3.00
Open:=3.05
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=555374
Last Trade Time:=4:00pm
High:=3.17
Last Trade Price:=3.14

(fslr)
Low:=130.26
Open:=130.51
Last Trade Date:=7/8/2011
Change:=-0.98
Volume:=794480
Last Trade Time:=2:19pm
High:=132.78
Last Trade Price:=131.89

(fsp)
Low:=13.43
Open:=13.46
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=202100
Last Trade Time:=4:00pm
High:=13.78
Last Trade Price:=13.57

(fst)
Low:=23.60
Open:=23.96
Last Trade Date:=7/8/2011
Change:=-0.50
Volume:=5770534
Last Trade Time:=4:03pm
High:=24.21
Last Trade Price:=23.74

(fsys)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=25.08

(fto)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:06am
High:=N/A
Last Trade Price:=0.00

(ftr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=8.18

(fwrd)
Low:=35.22
Open:=35.75
Last Trade Date:=7/8/2011
Change:=-0.42
Volume:=231366
Last Trade Time:=4:00pm
High:=35.75
Last Trade Price:=35.61

(g)
Low:=17.48
Open:=17.62
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=371660
Last Trade Time:=4:01pm
High:=17.79
Last Trade Price:=17.67

(gain)
Low:=7.27
Open:=7.36
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=47126
Last Trade Time:=4:00pm
High:=7.44
Last Trade Price:=7.41

(gbdc)
Low:=15.10
Open:=15.11
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=42994
Last Trade Time:=4:00pm
High:=15.38
Last Trade Price:=15.34

(gbl)
Low:=49.02
Open:=49.64
Last Trade Date:=7/8/2011
Change:=-0.94
Volume:=9183
Last Trade Time:=4:02pm
High:=49.73
Last Trade Price:=49.37

(gd)
Low:=74.30
Open:=75.05
Last Trade Date:=7/8/2011
Change:=-0.94
Volume:=1972391
Last Trade Time:=4:01pm
High:=75.05
Last Trade Price:=74.66

(ge)
Low:=18.85
Open:=19.08
Last Trade Date:=7/8/2011
Change:=-0.31
Volume:=53447360
Last Trade Time:=4:00pm
High:=19.10
Last Trade Price:=18.99

(gef)
Low:=65.99
Open:=66.36
Last Trade Date:=7/8/2011
Change:=-0.79
Volume:=137811
Last Trade Time:=4:04pm
High:=66.58
Last Trade Price:=66.09

(geoi)
Low:=25.02
Open:=25.39
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=348532
Last Trade Time:=4:00pm
High:=25.96
Last Trade Price:=25.50

(get)
Low:=30.86
Open:=31.42
Last Trade Date:=7/8/2011
Change:=-0.61
Volume:=292167
Last Trade Time:=4:02pm
High:=31.44
Last Trade Price:=31.29

(ggp)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=2300
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=17.36

(ggs)
Low:=17.48
Open:=17.48
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=112611
Last Trade Time:=4:03pm
High:=17.98
Last Trade Price:=17.97

(gild)
Low:=42.35
Open:=42.44
Last Trade Date:=7/8/2011
Change:=-0.19
Volume:=810558
Last Trade Time:=10:08am
High:=42.75
Last Trade Price:=42.50

(gksr)
Low:=35.08
Open:=35.63
Last Trade Date:=7/8/2011
Change:=-0.58
Volume:=39337
Last Trade Time:=4:00pm
High:=36.13
Last Trade Price:=35.65

(glad)
Low:=9.50
Open:=9.63
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=78791
Last Trade Time:=4:00pm
High:=9.63
Last Trade Price:=9.54

(glng)
Low:=37.05
Open:=37.27
Last Trade Date:=7/8/2011
Change:=+0.39
Volume:=785994
Last Trade Time:=11:12am
High:=38.97
Last Trade Price:=38.35

(gmcr)
Low:=93.822
Open:=94.16
Last Trade Date:=7/8/2011
Change:=+1.06
Volume:=2117358
Last Trade Time:=4:00pm
High:=96.91
Last Trade Price:=96.20

(gmt)
Low:=38.16
Open:=38.24
Last Trade Date:=7/8/2011
Change:=-0.37
Volume:=132858
Last Trade Time:=4:07pm
High:=38.63
Last Trade Price:=38.48

(gntx)
Low:=30.92
Open:=31.02
Last Trade Date:=7/8/2011
Change:=-0.31
Volume:=580346
Last Trade Time:=4:00pm
High:=31.41
Last Trade Price:=31.31

(goog)
Low:=527.27
Open:=532.17
Last Trade Date:=7/8/2011
Change:=-14.61
Volume:=4750168
Last Trade Time:=4:00pm
High:=537.65
Last Trade Price:=531.99

(gps)
Low:=18.91
Open:=19.04
Last Trade Date:=7/8/2011
Change:=-0.30
Volume:=7685207
Last Trade Time:=4:01pm
High:=19.12
Last Trade Price:=18.98

(grb)
Low:=11.05
Open:=11.06
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=110049
Last Trade Time:=4:00pm
High:=11.18
Last Trade Price:=11.18

(grmn)
Low:=33.28
Open:=33.50
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=604773
Last Trade Time:=4:00pm
High:=33.83
Last Trade Price:=33.60

(gsat)
Low:=1.16
Open:=1.19
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=472879
Last Trade Time:=4:00pm
High:=1.23
Last Trade Price:=1.17

(gsbc)
Low:=19.20
Open:=19.25
Last Trade Date:=7/8/2011
Change:=-0.18
Volume:=12071
Last Trade Time:=4:00pm
High:=19.7999
Last Trade Price:=19.48

(gsm)
Low:=23.50
Open:=23.86
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=552887
Last Trade Time:=2:33pm
High:=24.47
Last Trade Price:=24.40

(gti)
Low:=21.11
Open:=21.37
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=713646
Last Trade Time:=4:03pm
High:=21.64
Last Trade Price:=21.56

(gty)
Low:=25.86
Open:=25.96
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=52599
Last Trade Time:=11:21am
High:=26.10
Last Trade Price:=26.08

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

(hafc)
Low:=1.21
Open:=1.22
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=1257260
Last Trade Time:=4:00pm
High:=1.26
Last Trade Price:=1.24

(hal)
Low:=53.10
Open:=53.12
Last Trade Date:=7/7/2011
Change:=+1.64
Volume:=15610683
Last Trade Time:=4:00pm
High:=54.55
Last Trade Price:=54.30

(halo)
Low:=7.015
Open:=7.07
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=220461
Last Trade Time:=3:50pm
High:=7.1499
Last Trade Price:=7.15

(hans)
Low:=78.25
Open:=80.53
Last Trade Date:=7/8/2011
Change:=-0.75
Volume:=1439389
Last Trade Time:=4:00pm
High:=81.08
Last Trade Price:=81.00

(hbcp)
Low:=14.45
Open:=14.45
Last Trade Date:=7/8/2011
Change:=+0.065
Volume:=7399
Last Trade Time:=3:59pm
High:=14.59
Last Trade Price:=14.55

(hckt)
Low:=4.98
Open:=5.10
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=92090
Last Trade Time:=4:00pm
High:=5.16
Last Trade Price:=5.13

(hcp)
Low:=37.46
Open:=37.71
Last Trade Date:=7/8/2011
Change:=-0.38
Volume:=636172
Last Trade Time:=11:53am
High:=37.90
Last Trade Price:=37.73

(hd)
Low:=36.31
Open:=36.61
Last Trade Date:=7/8/2011
Change:=-0.60
Volume:=7691195
Last Trade Time:=3:19pm
High:=36.69
Last Trade Price:=36.45

(he)
Low:=24.51
Open:=24.51
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=328768
Last Trade Time:=4:02pm
High:=24.73
Last Trade Price:=24.71

(hees)
Low:=14.07
Open:=14.24
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=65389
Last Trade Time:=4:00pm
High:=14.24
Last Trade Price:=14.36

(hele)
Low:=34.91
Open:=35.955
Last Trade Date:=7/8/2011
Change:=-1.61
Volume:=345955
Last Trade Time:=4:00pm
High:=36.25
Last Trade Price:=34.97

(hgr)
Low:=25.32
Open:=25.75
Last Trade Date:=7/8/2011
Change:=+0.07
Volume:=158848
Last Trade Time:=4:00pm
High:=26.31
Last Trade Price:=26.17

(hgsi)
Low:=24.50
Open:=24.62
Last Trade Date:=7/8/2011
Change:=-0.36
Volume:=1369684
Last Trade Time:=4:00pm
High:=24.79
Last Trade Price:=24.52

(hhgp)
Low:=5.81
Open:=5.91
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=37513
Last Trade Time:=4:00pm
High:=6.00
Last Trade Price:=5.87

(hibb)
Low:=41.64
Open:=41.89
Last Trade Date:=7/8/2011
Change:=-0.45
Volume:=257256
Last Trade Time:=4:00pm
High:=42.47
Last Trade Price:=42.35

(hig)
Low:=26.05
Open:=26.51
Last Trade Date:=7/8/2011
Change:=-0.76
Volume:=4263603
Last Trade Time:=4:00pm
High:=26.66
Last Trade Price:=26.27

(hk)
Low:=24.23
Open:=24.67
Last Trade Date:=7/8/2011
Change:=-0.55
Volume:=5626151
Last Trade Time:=4:00pm
High:=25.02
Last Trade Price:=24.57

(hls)
Low:=26.09
Open:=26.50
Last Trade Date:=7/8/2011
Change:=-0.46
Volume:=464819
Last Trade Time:=4:07pm
High:=26.55
Last Trade Price:=26.42

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

(hme)
Low:=63.34
Open:=63.48
Last Trade Date:=7/8/2011
Change:=+0.12
Volume:=165575
Last Trade Time:=4:03pm
High:=64.33
Last Trade Price:=64.31

(hmsy)
Low:=78.52
Open:=78.75
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=105961
Last Trade Time:=4:00pm
High:=79.57
Last Trade Price:=79.16

(hog)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=43.09

(hott)
Low:=7.74
Open:=7.75
Last Trade Date:=7/7/2011
Change:=+0.98
Volume:=2304593
Last Trade Time:=4:00pm
High:=8.45
Last Trade Price:=8.40

(hp)
Low:=67.50
Open:=67.85
Last Trade Date:=7/8/2011
Change:=-0.77
Volume:=1023842
Last Trade Time:=4:02pm
High:=68.65
Last Trade Price:=68.45

(hpq)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=2012
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=36.45

(hpt)
Low:=24.72
Open:=24.75
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=869844
Last Trade Time:=4:01pm
High:=25.11
Last Trade Price:=25.04

(hpy)
Low:=20.09
Open:=20.43
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=236116
Last Trade Time:=4:00pm
High:=20.625
Last Trade Price:=20.51

(hrg)
Low:=5.98
Open:=6.06
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=32005
Last Trade Time:=4:01pm
High:=6.20
Last Trade Price:=6.01

(hrs)
Low:=43.70
Open:=44.34
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=1745293
Last Trade Time:=4:03pm
High:=44.55
Last Trade Price:=44.55

(hrz)
Low:=1.14
Open:=1.19
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=429878
Last Trade Time:=4:01pm
High:=1.21
Last Trade Price:=1.16

(hsic)
Low:=73.78
Open:=74.57
Last Trade Date:=7/8/2011
Change:=-0.47
Volume:=216551
Last Trade Time:=2:34pm
High:=74.82
Last Trade Price:=74.44

(hsp)
Low:=53.30
Open:=53.85
Last Trade Date:=7/8/2011
Change:=-0.53
Volume:=1740184
Last Trade Time:=4:04pm
High:=53.91
Last Trade Price:=53.69

(ht)
Low:=5.75
Open:=5.77
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=874383
Last Trade Time:=4:02pm
High:=5.87
Last Trade Price:=5.86

(htgc)
Low:=10.6848
Open:=10.80
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=164617
Last Trade Time:=4:00pm
High:=10.89
Last Trade Price:=10.75

(hts)
Low:=28.93
Open:=29.00
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=889904
Last Trade Time:=4:02pm
High:=29.24
Last Trade Price:=29.14

(hurn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=31.24

(hwkn)
Low:=36.62
Open:=37.93
Last Trade Date:=7/8/2011
Change:=-0.54
Volume:=35478
Last Trade Time:=4:00pm
High:=37.93
Last Trade Price:=37.03

(iaci)
Low:=37.99
Open:=38.00
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=1041850
Last Trade Time:=4:00pm
High:=38.72
Last Trade Price:=38.55

(ibm)
Low:=176.12
Open:=176.78
Last Trade Date:=7/7/2011
Change:=-1.23
Volume:=5907150
Last Trade Time:=4:00pm
High:=177.27
Last Trade Price:=176.48

(iboc)
Low:=17.16
Open:=17.18
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=167518
Last Trade Time:=4:00pm
High:=17.40
Last Trade Price:=17.32

(icge)
Low:=12.76
Open:=12.93
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=106803
Last Trade Time:=4:00pm
High:=13.15
Last Trade Price:=13.06

(icog)
Low:=2.88
Open:=2.93
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=248762
Last Trade Time:=4:00pm
High:=3.00
Last Trade Price:=2.96

(idti)
Low:=7.82
Open:=7.945
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=1344433
Last Trade Time:=4:00pm
High:=7.97
Last Trade Price:=7.89

(idxx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=80.40

(ihs)
Low:=83.36
Open:=83.36
Last Trade Date:=7/8/2011
Change:=-0.42
Volume:=120740
Last Trade Time:=4:04pm
High:=84.19
Last Trade Price:=84.07

(iilg)
Low:=13.91
Open:=14.27
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=107240
Last Trade Time:=4:00pm
High:=14.36
Last Trade Price:=14.29

(iivi)
Low:=27.10
Open:=27.50
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=210651
Last Trade Time:=4:00pm
High:=27.94
Last Trade Price:=27.76

(ikan)
Low:=1.18
Open:=1.20
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=126804
Last Trade Time:=3:59pm
High:=1.22
Last Trade Price:=1.18

(ilmn)
Low:=74.69
Open:=75.56
Last Trade Date:=7/8/2011
Change:=+0.08
Volume:=1410598
Last Trade Time:=4:00pm
High:=76.37
Last Trade Price:=76.12

(im)
Low:=18.22
Open:=18.27
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=1320141
Last Trade Time:=4:00pm
High:=18.38
Last Trade Price:=18.30

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

(imgn)
Low:=13.53
Open:=13.65
Last Trade Date:=7/8/2011
Change:=+0.37
Volume:=710436
Last Trade Time:=4:00pm
High:=14.25
Last Trade Price:=14.15

(imn)
Low:=9.68
Open:=9.80
Last Trade Date:=7/8/2011
Change:=-0.18
Volume:=60226
Last Trade Time:=4:02pm
High:=9.90
Last Trade Price:=9.74

(in)
Low:=11.03
Open:=11.08
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=375007
Last Trade Time:=4:04pm
High:=11.18
Last Trade Price:=11.18

(inap)
Low:=7.17
Open:=7.32
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=158227
Last Trade Time:=4:00pm
High:=7.34
Last Trade Price:=7.18

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

(infi)
Low:=7.84
Open:=7.95
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=48316
Last Trade Time:=4:00pm
High:=8.17
Last Trade Price:=8.05

(infy)
Low:=66.40
Open:=67.27
Last Trade Date:=7/8/2011
Change:=-1.04
Volume:=2298885
Last Trade Time:=4:00pm
High:=67.94
Last Trade Price:=67.21

(ino)
Low:=0.7707
Open:=0.79
Last Trade Date:=7/8/2011
Change:=+0.0274
Volume:=1089866
Last Trade Time:=4:00pm
High:=0.815
Last Trade Price:=0.815

(intc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=23.23

(intu)
Low:=51.23
Open:=51.88
Last Trade Date:=7/8/2011
Change:=-0.56
Volume:=2704120
Last Trade Time:=4:00pm
High:=52.04
Last Trade Price:=51.69

(io)
Low:=9.54
Open:=9.54
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=1163662
Last Trade Time:=3:37pm
High:=10.26
Last Trade Price:=10.26

(ipcc)
Low:=55.85
Open:=56.12
Last Trade Date:=7/8/2011
Change:=-0.70
Volume:=20574
Last Trade Time:=4:00pm
High:=56.51
Last Trade Price:=56.10

(ipcm)
Low:=48.25
Open:=49.78
Last Trade Date:=7/8/2011
Change:=+0.40
Volume:=60066
Last Trade Time:=4:00pm
High:=49.78
Last Trade Price:=49.42

(ipg)
Low:=12.56
Open:=12.64
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=6201657
Last Trade Time:=4:02pm
High:=12.76
Last Trade Price:=12.72

(ipgp)
Low:=71.5355
Open:=73.01
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=440191
Last Trade Time:=4:00pm
High:=74.82
Last Trade Price:=74.49

(ipi)
Low:=31.23
Open:=31.55
Last Trade Date:=7/8/2011
Change:=+0.29
Volume:=687798
Last Trade Time:=4:02pm
High:=32.50
Last Trade Price:=32.39

(ipxl)
Low:=21.05
Open:=21.12
Last Trade Date:=7/8/2011
Change:=-0.19
Volume:=271672
Last Trade Time:=4:00pm
High:=21.3783
Last Trade Price:=21.24

(ir)
Low:=45.62
Open:=46.04
Last Trade Date:=7/8/2011
Change:=-0.75
Volume:=3323765
Last Trade Time:=4:00pm
High:=46.43
Last Trade Price:=46.02

(irc)
Low:=9.10
Open:=9.13
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=212860
Last Trade Time:=4:03pm
High:=9.22
Last Trade Price:=9.21

(irm)
Low:=34.97
Open:=35.04
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=2119000
Last Trade Time:=4:01pm
High:=35.46
Last Trade Price:=35.39

(isis)
Low:=9.12
Open:=9.13
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=215568
Last Trade Time:=4:00pm
High:=9.35
Last Trade Price:=9.31

(isrg)
Low:=362.32
Open:=365.91
Last Trade Date:=7/8/2011
Change:=+0.40
Volume:=427889
Last Trade Time:=3:55pm
High:=368.98
Last Trade Price:=368.65

(isrl)
Low:=67.21
Open:=68.65
Last Trade Date:=7/8/2011
Change:=-1.78
Volume:=1257
Last Trade Time:=4:00pm
High:=69.39
Last Trade Price:=67.21

(itc)
Low:=71.30
Open:=71.46
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=174859
Last Trade Time:=4:04pm
High:=71.94
Last Trade Price:=71.80

(itri)
Low:=48.222
Open:=48.82
Last Trade Date:=7/8/2011
Change:=-0.28
Volume:=263024
Last Trade Time:=4:00pm
High:=48.96
Last Trade Price:=48.94

(ivac)
Low:=9.90
Open:=10.07
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=65387
Last Trade Time:=4:00pm
High:=10.08
Last Trade Price:=9.98

(ivc)
Low:=33.67
Open:=33.88
Last Trade Date:=7/8/2011
Change:=-0.29
Volume:=145194
Last Trade Time:=4:01pm
High:=34.15
Last Trade Price:=34.00

(ivz)
Low:=23.41
Open:=23.54
Last Trade Date:=7/8/2011
Change:=-0.33
Volume:=4600639
Last Trade Time:=4:03pm
High:=23.66
Last Trade Price:=23.57

(ixys)
Low:=15.03
Open:=15.13
Last Trade Date:=7/8/2011
Change:=-0.26
Volume:=38078
Last Trade Time:=4:00pm
High:=15.34
Last Trade Price:=15.28

(jakk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=18.67

(jazz)
Low:=34.2208
Open:=34.93
Last Trade Date:=7/8/2011
Change:=+0.40
Volume:=364897
Last Trade Time:=4:00pm
High:=35.64
Last Trade Price:=35.57

(jbht)
Low:=48.36
Open:=48.51
Last Trade Date:=7/8/2011
Change:=-0.48
Volume:=418183
Last Trade Time:=4:00pm
High:=48.78
Last Trade Price:=48.62

(jcp)
Low:=32.80
Open:=33.53
Last Trade Date:=7/7/2011
Change:=-0.46
Volume:=12165065
Last Trade Time:=4:02pm
High:=33.98
Last Trade Price:=33.73

(jec)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=43.67

(jll)
Low:=96.36
Open:=97.63
Last Trade Date:=7/8/2011
Change:=-1.90
Volume:=199870
Last Trade Time:=4:01pm
High:=97.77
Last Trade Price:=97.36

(jnj)
Low:=67.69
Open:=67.81
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=730065
Last Trade Time:=9:48am
High:=67.95
Last Trade Price:=67.79

(jnpr)
Low:=31.55
Open:=32.28
Last Trade Date:=7/8/2011
Change:=-0.74
Volume:=10115206
Last Trade Time:=4:02pm
High:=32.30
Last Trade Price:=32.06

(joyg)
Low:=97.93
Open:=98.40
Last Trade Date:=7/7/2011
Change:=+2.19
Volume:=1533681
Last Trade Time:=4:00pm
High:=99.31
Last Trade Price:=98.91

(jpm)
Low:=41.10
Open:=41.19
Last Trade Date:=7/7/2011
Change:=+0.76
Volume:=28554304
Last Trade Time:=4:00pm
High:=41.79
Last Trade Price:=41.32

(kalu)
Low:=53.90
Open:=54.03
Last Trade Date:=7/8/2011
Change:=-0.62
Volume:=142100
Last Trade Time:=4:00pm
High:=54.88
Last Trade Price:=54.38

(kar)
Low:=19.09
Open:=19.22
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=142237
Last Trade Time:=4:01pm
High:=19.42
Last Trade Price:=19.36

(kbh)
Low:=9.54
Open:=9.64
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=3432876
Last Trade Time:=4:01pm
High:=9.7901
Last Trade Price:=9.76

(kbr)
Low:=37.75
Open:=38.05
Last Trade Date:=7/8/2011
Change:=-0.29
Volume:=712023
Last Trade Time:=4:00pm
High:=38.49
Last Trade Price:=38.40

(kbw)
Low:=18.32
Open:=18.43
Last Trade Date:=7/8/2011
Change:=-0.34
Volume:=169480
Last Trade Time:=4:01pm
High:=18.58
Last Trade Price:=18.39

(kcg)
Low:=10.91
Open:=11.16
Last Trade Date:=7/8/2011
Change:=-0.29
Volume:=912077
Last Trade Time:=4:03pm
High:=11.16
Last Trade Price:=10.97

(kcli)
Low:=30.66
Open:=30.85
Last Trade Date:=7/8/2011
Change:=-0.37
Volume:=11165
Last Trade Time:=4:00pm
High:=31.22
Last Trade Price:=31.01

(kelya)
Low:=16.64
Open:=17.21
Last Trade Date:=7/8/2011
Change:=-0.598
Volume:=140907
Last Trade Time:=4:00pm
High:=17.29
Last Trade Price:=16.90

(kerx)
Low:=4.75
Open:=4.76
Last Trade Date:=7/8/2011
Change:=+0.05
Volume:=596448
Last Trade Time:=4:00pm
High:=4.95
Last Trade Price:=4.94

(keyn)
Low:=21.341
Open:=21.40
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=111805
Last Trade Time:=4:00pm
High:=22.04
Last Trade Price:=21.91

(kft)
Low:=35.82
Open:=35.98
Last Trade Date:=7/7/2011
Change:=+0.08
Volume:=11192583
Last Trade Time:=4:00pm
High:=36.02
Last Trade Price:=35.93

(kirk)
Low:=12.08
Open:=12.33
Last Trade Date:=7/8/2011
Change:=-0.24
Volume:=535059
Last Trade Time:=4:00pm
High:=12.41
Last Trade Price:=12.18

(klac)
Low:=41.71
Open:=42.01
Last Trade Date:=7/8/2011
Change:=-0.28
Volume:=3079324
Last Trade Time:=4:00pm
High:=42.39
Last Trade Price:=42.25

(klic)
Low:=11.23
Open:=11.51
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=1564099
Last Trade Time:=4:00pm
High:=11.64
Last Trade Price:=11.34

(kmt)
Low:=43.88
Open:=44.21
Last Trade Date:=7/8/2011
Change:=-0.29
Volume:=697589
Last Trade Time:=4:03pm
High:=44.69
Last Trade Price:=44.68

(knol)
Low:=15.02
Open:=15.12
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=61928
Last Trade Time:=4:00pm
High:=15.31
Last Trade Price:=15.07

(ko)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=68.75

(ks)
Low:=16.82
Open:=16.98
Last Trade Date:=7/8/2011
Change:=-0.38
Volume:=212578
Last Trade Time:=4:03pm
High:=17.02
Last Trade Price:=16.90

(kss)
Low:=54.64
Open:=54.64
Last Trade Date:=7/8/2011
Change:=-0.53
Volume:=2474504
Last Trade Time:=2:11pm
High:=55.52
Last Trade Price:=55.25

(ksws)
Low:=10.90
Open:=11.16
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=54098
Last Trade Time:=4:00pm
High:=11.289
Last Trade Price:=11.01

(ktos)
Low:=12.02
Open:=12.18
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=138496
Last Trade Time:=4:00pm
High:=12.30
Last Trade Price:=12.28

(kvhi)
Low:=11.93
Open:=12.03
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=33090
Last Trade Time:=4:00pm
High:=12.24
Last Trade Price:=12.02

(kwk)
Low:=14.12
Open:=14.34
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=3536363
Last Trade Time:=4:01pm
High:=14.46
Last Trade Price:=14.14

(labl)
Low:=24.15
Open:=24.77
Last Trade Date:=7/8/2011
Change:=-0.69
Volume:=18964
Last Trade Time:=4:00pm
High:=24.77
Last Trade Price:=24.52

(lamr)
Low:=27.37
Open:=27.67
Last Trade Date:=7/8/2011
Change:=-0.81
Volume:=504106
Last Trade Time:=4:00pm
High:=27.83
Last Trade Price:=27.54

(laws)
Low:=20.18
Open:=21.03
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=13594
Last Trade Time:=4:00pm
High:=21.16
Last Trade Price:=20.95

(layn)
Low:=31.01
Open:=31.88
Last Trade Date:=7/8/2011
Change:=-0.24
Volume:=93877
Last Trade Time:=4:00pm
High:=32.05
Last Trade Price:=32.02

(laz)
Low:=35.80
Open:=36.12
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=395945
Last Trade Time:=4:03pm
High:=36.53
Last Trade Price:=36.50

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

(lbai)
Low:=10.61
Open:=10.76
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=42568
Last Trade Time:=4:00pm
High:=10.98
Last Trade Price:=10.96

(lci)
Low:=4.9701
Open:=5.08
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=171075
Last Trade Time:=4:01pm
High:=5.1126
Last Trade Price:=5.02

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

(lea)
Low:=52.56
Open:=53.60
Last Trade Date:=7/8/2011
Change:=-0.40
Volume:=1444788
Last Trade Time:=4:02pm
High:=54.21
Last Trade Price:=54.21

(leg)
Low:=24.07
Open:=24.46
Last Trade Date:=7/8/2011
Change:=-0.57
Volume:=1385417
Last Trade Time:=4:01pm
High:=24.46
Last Trade Price:=24.23

(lfus)
Low:=59.85
Open:=60.60
Last Trade Date:=7/8/2011
Change:=-0.72
Volume:=106378
Last Trade Time:=4:00pm
High:=61.294
Last Trade Price:=60.68

(life)
Low:=50.89
Open:=51.40
Last Trade Date:=7/8/2011
Change:=-0.50
Volume:=1531843
Last Trade Time:=4:00pm
High:=51.61
Last Trade Price:=51.30

(linc)
Low:=18.6208
Open:=18.91
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=310854
Last Trade Time:=4:00pm
High:=19.54
Last Trade Price:=19.43

(linta)
Low:=17.31
Open:=17.52
Last Trade Date:=7/8/2011
Change:=+0.05
Volume:=3152605
Last Trade Time:=4:00pm
High:=17.76
Last Trade Price:=17.74

(llen)
Low:=5.27
Open:=5.28
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=191105
Last Trade Time:=1:21pm
High:=5.55
Last Trade Price:=5.44

(lll)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=86.37

(lltc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=33.52

(lm)
Low:=33.13
Open:=33.61
Last Trade Date:=7/8/2011
Change:=-0.89
Volume:=1633168
Last Trade Time:=4:02pm
High:=33.61
Last Trade Price:=33.33

(lng)
Low:=9.10
Open:=9.56
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=2215082
Last Trade Time:=4:01pm
High:=9.60
Last Trade Price:=9.55

(logm)
Low:=38.46
Open:=38.79
Last Trade Date:=7/8/2011
Change:=-0.36
Volume:=216809
Last Trade Time:=4:00pm
High:=39.17
Last Trade Price:=39.02

(loop)
Low:=18.32
Open:=18.36
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=323430
Last Trade Time:=4:00pm
High:=18.40
Last Trade Price:=18.37

(lpnt)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=40.43

(lpx)
Low:=8.28
Open:=8.37
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=2920167
Last Trade Time:=4:02pm
High:=8.52
Last Trade Price:=8.50

(lrcx)
Low:=43.75
Open:=44.33
Last Trade Date:=7/8/2011
Change:=-0.57
Volume:=2025612
Last Trade Time:=4:00pm
High:=44.43
Last Trade Price:=44.17

(lse)
Low:=4.92
Open:=4.92
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=291822
Last Trade Time:=4:01pm
High:=5.02
Last Trade Price:=5.01

(lsi)
Low:=7.22
Open:=7.33
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=5256111
Last Trade Time:=4:02pm
High:=7.41
Last Trade Price:=7.27

(lstr)
Low:=47.361
Open:=47.90
Last Trade Date:=7/8/2011
Change:=-0.31
Volume:=304942
Last Trade Time:=4:00pm
High:=47.97
Last Trade Price:=47.88

(lstza)
Low:=73.51
Open:=73.86
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=426011
Last Trade Time:=4:00pm
High:=74.84
Last Trade Price:=74.51

(ltm)
Low:=39.32
Open:=40.11
Last Trade Date:=7/8/2011
Change:=-0.58
Volume:=257330
Last Trade Time:=4:00pm
High:=40.21
Last Trade Price:=40.18

(ltre)
Low:=9.24
Open:=9.40
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=11290
Last Trade Time:=4:00pm
High:=9.435
Last Trade Price:=9.43

(lvs)
Low:=44.31
Open:=44.31
Last Trade Date:=7/8/2011
Change:=+0.52
Volume:=11565438
Last Trade Time:=1:47pm
High:=46.00
Last Trade Price:=45.82

(lway)
Low:=11.30
Open:=11.37
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=6949
Last Trade Time:=4:00pm
High:=11.55
Last Trade Price:=11.52

(lxp)
Low:=9.37
Open:=9.51
Last Trade Date:=7/8/2011
Change:=-0.29
Volume:=1015425
Last Trade Time:=4:03pm
High:=9.59
Last Trade Price:=9.37

(lxrx)
Low:=1.66
Open:=1.73
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=458068
Last Trade Time:=4:00pm
High:=1.74
Last Trade Price:=1.67

(lxu)
Low:=43.29
Open:=43.72
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=149113
Last Trade Time:=4:02pm
High:=44.52
Last Trade Price:=44.43

(ma)
Low:=313.14
Open:=314.06
Last Trade Date:=7/8/2011
Change:=-4.02
Volume:=391266
Last Trade Time:=12:24pm
High:=316.37
Last Trade Price:=315.00

(mako)
Low:=31.33
Open:=32.72
Last Trade Date:=7/8/2011
Change:=-0.57
Volume:=505001
Last Trade Time:=4:00pm
High:=32.85
Last Trade Price:=32.75

(mapp)
Low:=15.88
Open:=15.88
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=53143
Last Trade Time:=4:00pm
High:=16.075
Last Trade Price:=16.00

(mas)
Low:=11.74
Open:=11.93
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=5084414
Last Trade Time:=4:00pm
High:=11.94
Last Trade Price:=11.92

(mat)
Low:=27.51
Open:=27.75
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=3194432
Last Trade Time:=4:00pm
High:=27.94
Last Trade Price:=27.65

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

(mblx)
Low:=6.81
Open:=6.91
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=59062
Last Trade Time:=3:19pm
High:=6.99
Last Trade Price:=6.87

(mbvt)
Low:=26.00
Open:=26.29
Last Trade Date:=7/8/2011
Change:=-0.29
Volume:=4552
Last Trade Time:=4:00pm
High:=26.29
Last Trade Price:=26.16

(mcd)
Low:=85.25
Open:=85.60
Last Trade Date:=7/8/2011
Change:=-0.43
Volume:=3557267
Last Trade Time:=3:06pm
High:=85.90
Last Trade Price:=85.63

(mchp)
Low:=37.60
Open:=37.98
Last Trade Date:=7/8/2011
Change:=-0.52
Volume:=1431794
Last Trade Time:=4:00pm
High:=38.19
Last Trade Price:=37.87

(mcri)
Low:=10.27
Open:=10.56
Last Trade Date:=7/8/2011
Change:=-0.34
Volume:=29572
Last Trade Time:=4:00pm
High:=10.56
Last Trade Price:=10.32

(mcrl)
Low:=10.45
Open:=10.72
Last Trade Date:=7/8/2011
Change:=-0.19
Volume:=548696
Last Trade Time:=4:00pm
High:=10.83
Last Trade Price:=10.60

(mcy)
Low:=39.49
Open:=39.50
Last Trade Date:=7/8/2011
Change:=-0.21
Volume:=156873
Last Trade Time:=4:03pm
High:=39.70
Last Trade Price:=39.61

(mdr)
Low:=20.38
Open:=20.67
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=3239883
Last Trade Time:=4:01pm
High:=21.03
Last Trade Price:=21.00

(mdso)
Low:=24.06
Open:=24.21
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=74012
Last Trade Time:=4:00pm
High:=24.36
Last Trade Price:=24.35

(mdth)
Low:=13.42
Open:=13.50
Last Trade Date:=7/8/2011
Change:=+0.19
Volume:=46594
Last Trade Time:=4:00pm
High:=13.85
Last Trade Price:=13.72

(mdvn)
Low:=21.51
Open:=21.55
Last Trade Date:=7/8/2011
Change:=+0.07
Volume:=111560
Last Trade Time:=4:00pm
High:=22.06
Last Trade Price:=21.98

(me)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=7:21am
High:=N/A
Last Trade Price:=0.00

(ment)
Low:=12.00
Open:=12.78
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=579789
Last Trade Time:=4:00pm
High:=12.98
Last Trade Price:=12.88

(meru)
Low:=11.65
Open:=11.86
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=100666
Last Trade Time:=4:00pm
High:=11.89
Last Trade Price:=11.78

(mgln)
Low:=55.03
Open:=55.03
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=133390
Last Trade Time:=4:00pm
High:=55.03
Last Trade Price:=55.69

(mgm)
Low:=14.31
Open:=14.35
Last Trade Date:=7/8/2011
Change:=+0.23
Volume:=28282312
Last Trade Time:=4:00pm
High:=15.03
Last Trade Price:=14.96

(mgpi)
Low:=8.50
Open:=8.53
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=12239
Last Trade Time:=4:00pm
High:=8.64
Last Trade Price:=8.60

(mgrc)
Low:=28.09
Open:=28.61
Last Trade Date:=7/8/2011
Change:=-0.21
Volume:=28032
Last Trade Time:=4:00pm
High:=28.74
Last Trade Price:=28.68

(mho)
Low:=12.41
Open:=12.69
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=103696
Last Trade Time:=4:02pm
High:=12.69
Last Trade Price:=12.60

(mhr)
Low:=6.84
Open:=6.92
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=1089995
Last Trade Time:=4:00pm
High:=7.03
Last Trade Price:=6.92

(mhs)
Low:=54.73
Open:=55.47
Last Trade Date:=7/8/2011
Change:=-0.60
Volume:=4149800
Last Trade Time:=4:01pm
High:=55.77
Last Trade Price:=55.26

(midd)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=96.55

(mig)
Low:=10.06
Open:=10.11
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=163898
Last Trade Time:=4:02pm
High:=10.21
Last Trade Price:=10.10

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

(mjn)
Low:=68.23
Open:=68.62
Last Trade Date:=7/8/2011
Change:=+0.15
Volume:=1195086
Last Trade Time:=4:03pm
High:=69.18
Last Trade Price:=69.15

(mksi)
Low:=25.72
Open:=25.94
Last Trade Date:=7/8/2011
Change:=-0.24
Volume:=359358
Last Trade Time:=4:00pm
High:=26.24
Last Trade Price:=26.15

(mlhr)
Low:=27.49
Open:=27.96
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=321534
Last Trade Time:=4:00pm
High:=28.57
Last Trade Price:=28.51

(mlnk)
Low:=4.58
Open:=4.58
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=70230
Last Trade Time:=4:00pm
High:=4.70
Last Trade Price:=4.64

(mlr)
Low:=18.06
Open:=18.06
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=44780
Last Trade Time:=4:03pm
High:=18.39
Last Trade Price:=18.18

(mmm)
Low:=97.17
Open:=97.73
Last Trade Date:=7/7/2011
Change:=+0.73
Volume:=3312074
Last Trade Time:=4:00pm
High:=98.19
Last Trade Price:=97.97

(mms)
Low:=41.72
Open:=41.82
Last Trade Date:=7/8/2011
Change:=-0.18
Volume:=93894
Last Trade Time:=4:01pm
High:=42.31
Last Trade Price:=42.22

(mnro)
Low:=37.53
Open:=38.02
Last Trade Date:=7/8/2011
Change:=+0.07
Volume:=125266
Last Trade Time:=4:00pm
High:=38.15
Last Trade Price:=38.05

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

(mpg)
Low:=3.32
Open:=3.36
Last Trade Date:=7/8/2011
Change:=+0.11
Volume:=578368
Last Trade Time:=4:01pm
High:=3.54
Last Trade Price:=3.52

(mpr)
Low:=11.21
Open:=11.34
Last Trade Date:=7/8/2011
Change:=-0.32
Volume:=29091
Last Trade Time:=4:02pm
High:=11.34
Last Trade Price:=11.25

(mpx)
Low:=6.50
Open:=6.50
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=6262
Last Trade Time:=4:02pm
High:=6.63
Last Trade Price:=6.58

(mrcy)
Low:=18.80
Open:=18.95
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=157027
Last Trade Time:=4:00pm
High:=19.14
Last Trade Price:=19.02

(mrh)
Low:=17.80
Open:=17.81
Last Trade Date:=7/8/2011
Change:=+0.12
Volume:=193423
Last Trade Time:=4:03pm
High:=18.14
Last Trade Price:=18.12

(mrk)
Low:=35.77
Open:=35.88
Last Trade Date:=7/8/2011
Change:=+0.39
Volume:=14905639
Last Trade Time:=4:00pm
High:=36.19
Last Trade Price:=36.12

(mrvl)
Low:=15.13
Open:=15.22
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=8545479
Last Trade Time:=4:00pm
High:=15.45
Last Trade Price:=15.41

(msft)
Low:=26.51
Open:=26.57
Last Trade Date:=7/8/2011
Change:=+0.15
Volume:=57986228
Last Trade Time:=4:00pm
High:=26.98
Last Trade Price:=26.92

(mtb)
Low:=87.45
Open:=88.08
Last Trade Date:=7/8/2011
Change:=-1.64
Volume:=302014
Last Trade Time:=11:19am
High:=88.27
Last Trade Price:=87.60

(mtn)
Low:=46.12
Open:=46.38
Last Trade Date:=7/8/2011
Change:=-0.44
Volume:=80345
Last Trade Time:=4:01pm
High:=46.69
Last Trade Price:=46.63

(mtrx)
Low:=13.83
Open:=13.83
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=163071
Last Trade Time:=4:00pm
High:=14.18
Last Trade Price:=13.99

(mu)
Low:=7.61
Open:=7.69
Last Trade Date:=7/8/2011
Change:=-0.165
Volume:=12782259
Last Trade Time:=1:49pm
High:=7.79
Last Trade Price:=7.655

(mvis)
Low:=1.16
Open:=1.20
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=704568
Last Trade Time:=4:00pm
High:=1.21
Last Trade Price:=1.16

(mw)
Low:=34.72
Open:=35.29
Last Trade Date:=7/8/2011
Change:=-0.59
Volume:=704220
Last Trade Time:=4:03pm
High:=35.40
Last Trade Price:=35.34

(mwa)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:06pm
High:=N/A
Last Trade Price:=3.96

(mwv)
Low:=33.56
Open:=33.60
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=1427538
Last Trade Time:=4:01pm
High:=33.95
Last Trade Price:=33.88

(mww)
Low:=14.08
Open:=14.51
Last Trade Date:=7/8/2011
Change:=-0.675
Volume:=1766451
Last Trade Time:=11:27am
High:=14.64
Last Trade Price:=14.455

(mxim)
Low:=25.535
Open:=25.67
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=1046013
Last Trade Time:=4:00pm
High:=25.8101
Last Trade Price:=25.81

(mxl)
Low:=8.38
Open:=8.60
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=68257
Last Trade Time:=4:04pm
High:=8.66
Last Trade Price:=8.59

(myl)
Low:=24.57
Open:=24.73
Last Trade Date:=7/8/2011
Change:=+0.08
Volume:=5387290
Last Trade Time:=4:00pm
High:=25.00
Last Trade Price:=24.98

(nafc)
Low:=37.07
Open:=37.45
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=42116
Last Trade Time:=4:00pm
High:=37.85
Last Trade Price:=37.77

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

(natr)
Low:=19.018
Open:=19.17
Last Trade Date:=7/8/2011
Change:=+0.27
Volume:=34353
Last Trade Time:=4:00pm
High:=19.8699
Last Trade Price:=19.78

(nauh)
Low:=9.00
Open:=9.18
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=11895
Last Trade Time:=4:00pm
High:=9.20
Last Trade Price:=9.14

(nc)
Low:=98.20
Open:=101.64
Last Trade Date:=7/8/2011
Change:=-2.59
Volume:=27495
Last Trade Time:=4:02pm
High:=101.64
Last Trade Price:=100.88

(ncs)
Low:=11.53
Open:=11.80
Last Trade Date:=7/8/2011
Change:=-0.28
Volume:=129931
Last Trade Time:=4:01pm
High:=11.84
Last Trade Price:=11.68

(nct)
Low:=6.24
Open:=6.31
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=863619
Last Trade Time:=4:01pm
High:=6.50
Last Trade Price:=6.36

(ndsn)
Low:=57.9108
Open:=58.22
Last Trade Date:=7/8/2011
Change:=-0.36
Volume:=499204
Last Trade Time:=4:00pm
High:=58.91
Last Trade Price:=58.65

(nee)
Low:=57.42
Open:=57.65
Last Trade Date:=7/8/2011
Change:=-0.55
Volume:=276534
Last Trade Time:=11:04am
High:=57.849
Last Trade Price:=57.50

(neog)
Low:=46.78
Open:=46.84
Last Trade Date:=7/8/2011
Change:=+0.42
Volume:=43895
Last Trade Time:=4:00pm
High:=47.92
Last Trade Price:=47.80

(netl)
Low:=39.525
Open:=39.69
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=386470
Last Trade Time:=10:45am
High:=40.08
Last Trade Price:=40.00

(newp)
Low:=18.146
Open:=18.42
Last Trade Date:=7/8/2011
Change:=+0.24
Volume:=364573
Last Trade Time:=4:00pm
High:=19.15
Last Trade Price:=19.15

(nfg)
Low:=71.66
Open:=72.16
Last Trade Date:=7/8/2011
Change:=-1.07
Volume:=488835
Last Trade Time:=4:03pm
High:=72.49
Last Trade Price:=71.93

(nflx)
Low:=287.26
Open:=288.04
Last Trade Date:=7/8/2011
Change:=+2.72
Volume:=2950867
Last Trade Time:=4:00pm
High:=295.80
Last Trade Price:=295.14

(ngpc)
Low:=8.65
Open:=8.77
Last Trade Date:=7/8/2011
Change:=+0.25
Volume:=139417
Last Trade Time:=4:00pm
High:=9.12
Last Trade Price:=9.07

(ngsx)
Low:=1.56
Open:=1.56
Last Trade Date:=7/8/2011
Change:=+0.0701
Volume:=64398
Last Trade Time:=3:59pm
High:=1.65
Last Trade Price:=1.6301

(nhi)
Low:=45.811
Open:=46.02
Last Trade Date:=7/8/2011
Change:=-0.21
Volume:=52564
Last Trade Time:=4:01pm
High:=46.34
Last Trade Price:=46.27

(nihd)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=43.86

(nktr)
Low:=7.43
Open:=7.57
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=594330
Last Trade Time:=4:00pm
High:=7.60
Last Trade Price:=7.52

(nor)
Low:=14.64
Open:=14.66
Last Trade Date:=7/8/2011
Change:=+0.23
Volume:=356246
Last Trade Time:=4:03pm
High:=15.29
Last Trade Price:=15.23

(nsit)
Low:=18.25
Open:=18.60
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=244942
Last Trade Time:=4:00pm
High:=18.91
Last Trade Price:=18.60

(nsr)
Low:=26.68
Open:=26.76
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=182567
Last Trade Time:=4:01pm
High:=26.97
Last Trade Price:=26.96

(ntap)
Low:=52.60
Open:=53.29
Last Trade Date:=7/8/2011
Change:=-0.42
Volume:=5137704
Last Trade Time:=4:00pm
High:=53.67
Last Trade Price:=53.48

(ntct)
Low:=16.41
Open:=16.72
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=561871
Last Trade Time:=4:00pm
High:=16.9228
Last Trade Price:=16.78

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

(nue)
Low:=40.40
Open:=41.04
Last Trade Date:=7/8/2011
Change:=-0.58
Volume:=2732917
Last Trade Time:=4:01pm
High:=41.17
Last Trade Price:=40.93

(nuva)
Low:=33.61
Open:=34.06
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=483197
Last Trade Time:=4:00pm
High:=34.32
Last Trade Price:=34.01

(nvax)
Low:=1.91
Open:=1.93
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=341635
Last Trade Time:=4:00pm
High:=1.98
Last Trade Price:=1.96

(nvda)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.725

(nwbi)
Low:=12.95
Open:=13.02
Last Trade Date:=7/8/2011
Change:=-0.21
Volume:=662135
Last Trade Time:=4:00pm
High:=13.13
Last Trade Price:=12.97

(nwe)
Low:=33.49
Open:=33.49
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=121650
Last Trade Time:=4:05pm
High:=33.85
Last Trade Price:=33.71

(nwl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=16.07

(nwsa)
Low:=16.59
Open:=17.11
Last Trade Date:=7/8/2011
Change:=-0.68
Volume:=39052188
Last Trade Time:=4:00pm
High:=17.21
Last Trade Price:=16.75

(nxst)
Low:=8.20
Open:=8.41
Last Trade Date:=7/8/2011
Change:=+0.06
Volume:=25980
Last Trade Time:=4:00pm
High:=8.61
Last Trade Price:=8.56

(nyny)
Low:=1.08
Open:=1.10
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=304331
Last Trade Time:=4:00pm
High:=1.15
Last Trade Price:=1.15

(nyt)
Low:=8.87
Open:=9.14
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=1803128
Last Trade Time:=4:02pm
High:=9.24
Last Trade Price:=8.98

(nyx)
Low:=34.86
Open:=34.91
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=2406532
Last Trade Time:=4:00pm
High:=35.49
Last Trade Price:=35.44

(oabc)
Low:=14.61
Open:=14.61
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=13503
Last Trade Time:=4:00pm
High:=15.08
Last Trade Price:=14.99

(ob)
Low:=13.35
Open:=13.35
Last Trade Date:=7/8/2011
Change:=+0.11
Volume:=128667
Last Trade Time:=4:02pm
High:=13.60
Last Trade Price:=13.58

(oclr)
Low:=6.75
Open:=6.99
Last Trade Date:=7/8/2011
Change:=-0.47
Volume:=1226775
Last Trade Time:=4:00pm
High:=7.10
Last Trade Price:=6.79

(oeh)
Low:=10.75
Open:=11.10
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=894531
Last Trade Time:=4:01pm
High:=11.20
Last Trade Price:=10.89

(ofix)
Low:=43.17
Open:=42.92
Last Trade Date:=7/8/2011
Change:=-0.28
Volume:=65360
Last Trade Time:=4:00pm
High:=43.54
Last Trade Price:=43.18

(oksb)
Low:=9.91
Open:=9.99
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=28650
Last Trade Time:=4:00pm
High:=10.10
Last Trade Price:=9.96

(ompi)
Low:=10.18
Open:=10.28
Last Trade Date:=7/8/2011
Change:=+0.09
Volume:=56855
Last Trade Time:=4:00pm
High:=10.48
Last Trade Price:=10.46

(onb)
Low:=10.84
Open:=10.89
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=523177
Last Trade Time:=4:01pm
High:=11.00
Last Trade Price:=10.97

(onxx)
Low:=36.25
Open:=36.30
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=477694
Last Trade Time:=4:00pm
High:=37.0165
Last Trade Price:=36.58

(opxt)
Low:=2.27
Open:=2.31
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=608504
Last Trade Time:=4:00pm
High:=2.33
Last Trade Price:=2.29

(opy)
Low:=27.35
Open:=27.77
Last Trade Date:=7/8/2011
Change:=-0.39
Volume:=22453
Last Trade Time:=4:01pm
High:=28.04
Last Trade Price:=27.85

(orb)
Low:=17.01
Open:=17.14
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=270394
Last Trade Time:=4:06pm
High:=17.34
Last Trade Price:=17.31

(orcc)
Low:=3.22
Open:=3.22
Last Trade Date:=7/8/2011
Change:=+0.11
Volume:=328957
Last Trade Time:=4:00pm
High:=3.42
Last Trade Price:=3.35

(orcl)
Low:=33.70
Open:=33.83
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=6517467
Last Trade Time:=10:24am
High:=33.945
Last Trade Price:=33.74

(orly)
Low:=65.14
Open:=65.21
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=993466
Last Trade Time:=4:00pm
High:=65.99
Last Trade Price:=65.42

(osir)
Low:=7.644
Open:=7.67
Last Trade Date:=7/8/2011
Change:=+0.16
Volume:=97771
Last Trade Time:=4:00pm
High:=8.00
Last Trade Price:=7.98

(osur)
Low:=9.50
Open:=9.81
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=353713
Last Trade Time:=4:00pm
High:=10.10
Last Trade Price:=9.93

(outd)
Low:=6.97
Open:=7.15
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=28024
Last Trade Time:=4:00pm
High:=7.22
Last Trade Price:=7.10

(oxm)
Low:=35.32
Open:=35.65
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=124158
Last Trade Time:=4:02pm
High:=35.99
Last Trade Price:=35.86

(oxps)
Low:=15.54
Open:=16.13
Last Trade Date:=7/8/2011
Change:=-0.52
Volume:=1153043
Last Trade Time:=4:00pm
High:=16.14
Last Trade Price:=15.84

(oxy)
Low:=105.501
Open:=106.05
Last Trade Date:=7/8/2011
Change:=-1.33
Volume:=2482630
Last Trade Time:=4:00pm
High:=107.13
Last Trade Price:=106.27

(oyog)
Low:=103.00
Open:=103.00
Last Trade Date:=7/8/2011
Change:=+1.55
Volume:=83441
Last Trade Time:=4:00pm
High:=106.87
Last Trade Price:=106.55

(ozrk)
Low:=52.59
Open:=52.65
Last Trade Date:=7/8/2011
Change:=-0.48
Volume:=93589
Last Trade Time:=4:00pm
High:=53.64
Last Trade Price:=53.23

(pacr)
Low:=4.92
Open:=4.97
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=269671
Last Trade Time:=3:48pm
High:=5.10
Last Trade Price:=5.10

(pag)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=23.63

(panl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=37.17

(pay)
Low:=45.41
Open:=45.77
Last Trade Date:=7/7/2011
Change:=+0.15
Volume:=1784870
Last Trade Time:=4:05pm
High:=46.58
Last Trade Price:=45.49

(payx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=31.63

(pbct)
Low:=13.69
Open:=13.81
Last Trade Date:=7/7/2011
Change:=+0.06
Volume:=5181713
Last Trade Time:=4:00pm
High:=13.83
Last Trade Price:=13.77

(pbh)
Low:=12.84
Open:=12.92
Last Trade Date:=7/8/2011
Change:=+0.17
Volume:=217710
Last Trade Time:=4:01pm
High:=13.30
Last Trade Price:=13.27

(pbi)
Low:=23.32
Open:=23.32
Last Trade Date:=7/7/2011
Change:=+0.16
Volume:=2079264
Last Trade Time:=4:04pm
High:=23.47
Last Trade Price:=23.36

(pbny)
Low:=8.31
Open:=8.35
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=42180
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.40

(pby)
Low:=11.2001
Open:=11.24
Last Trade Date:=7/7/2011
Change:=+0.12
Volume:=613154
Last Trade Time:=4:01pm
High:=11.51
Last Trade Price:=11.27

(pcar)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=53.39

(pccc)
Low:=8.2699
Open:=8.27
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=33013
Last Trade Time:=4:00pm
High:=8.44
Last Trade Price:=8.42

(pch)
Low:=36.42
Open:=36.42
Last Trade Date:=7/8/2011
Change:=-0.24
Volume:=160404
Last Trade Time:=4:00pm
High:=36.90
Last Trade Price:=36.74

(pcln)
Low:=540.17
Open:=542.00
Last Trade Date:=7/7/2011
Change:=+11.21
Volume:=905647
Last Trade Time:=4:00pm
High:=549.60
Last Trade Price:=547.34

(pcs)
Low:=16.90
Open:=17.08
Last Trade Date:=7/8/2011
Change:=+0.05
Volume:=3547422
Last Trade Time:=4:00pm
High:=17.41
Last Trade Price:=17.40

(pdm)
Low:=20.95
Open:=21.03
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=864497
Last Trade Time:=4:03pm
High:=21.29
Last Trade Price:=21.25

(peb)
Low:=20.23
Open:=20.27
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=462623
Last Trade Time:=4:00pm
High:=20.49
Last Trade Price:=20.45

(peet)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=61.03

(pei)
Low:=16.10
Open:=16.19
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=212371
Last Trade Time:=4:04pm
High:=16.45
Last Trade Price:=16.39

(petm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=46.16

(pfcb)
Low:=41.1474
Open:=41.53
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=350360
Last Trade Time:=4:00pm
High:=42.14
Last Trade Price:=41.79

(pfe)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=500
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=20.23

(pg)
Low:=64.53
Open:=65.04
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=9101329
Last Trade Time:=4:00pm
High:=65.11
Last Trade Price:=64.93

(pgi)
Low:=8.0014
Open:=8.09
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=71875
Last Trade Time:=4:07pm
High:=8.28
Last Trade Price:=8.26

(pgn)
Low:=47.71
Open:=47.71
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=1104763
Last Trade Time:=4:02pm
High:=48.19
Last Trade Price:=48.08

(pgnx)
Low:=7.55
Open:=7.55
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=30912
Last Trade Time:=4:00pm
High:=7.665
Last Trade Price:=7.63

(pgti)
Low:=1.80
Open:=1.82
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=20486
Last Trade Time:=4:00pm
High:=1.84
Last Trade Price:=1.81

(phh)
Low:=19.69
Open:=20.05
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=563469
Last Trade Time:=4:04pm
High:=20.12
Last Trade Price:=20.12

(phiik)
Low:=21.85
Open:=22.01
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=10199
Last Trade Time:=4:00pm
High:=22.65
Last Trade Price:=22.53

(phm)
Low:=7.64
Open:=7.72
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=6127227
Last Trade Time:=4:00pm
High:=7.86
Last Trade Price:=7.84

(pike)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=9.60

(pke)
Low:=28.90
Open:=29.11
Last Trade Date:=7/8/2011
Change:=-0.48
Volume:=36391
Last Trade Time:=4:02pm
High:=29.28
Last Trade Price:=29.08

(pki)
Low:=26.98
Open:=27.23
Last Trade Date:=7/8/2011
Change:=-0.29
Volume:=751434
Last Trade Time:=4:02pm
High:=27.29
Last Trade Price:=27.26

(pl)
Low:=22.89
Open:=23.13
Last Trade Date:=7/8/2011
Change:=-0.33
Volume:=454522
Last Trade Time:=4:01pm
High:=23.25
Last Trade Price:=23.21

(plce)
Low:=46.01
Open:=46.61
Last Trade Date:=7/8/2011
Change:=+0.51
Volume:=339213
Last Trade Time:=4:00pm
High:=47.64
Last Trade Price:=47.46

(plcm)
Low:=32.49
Open:=34.09
Last Trade Date:=7/7/2011
Change:=-0.69
Volume:=3257034
Last Trade Time:=4:00pm
High:=34.30
Last Trade Price:=32.84

(plfe)
Low:=10.83
Open:=10.98
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=36543
Last Trade Time:=4:00pm
High:=11.12
Last Trade Price:=11.09

(plpc)
Low:=73.37
Open:=73.55
Last Trade Date:=7/8/2011
Change:=-0.90
Volume:=11913
Last Trade Time:=4:00pm
High:=74.28
Last Trade Price:=74.02

(pm)
Low:=68.47
Open:=68.64
Last Trade Date:=7/8/2011
Change:=+0.27
Volume:=5301561
Last Trade Time:=4:06pm
High:=69.455
Last Trade Price:=69.41

(pnm)
Low:=16.90
Open:=16.94
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=1038598
Last Trade Time:=4:02pm
High:=17.05
Last Trade Price:=17.00

(pnra)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=131.96

(pnw)
Low:=44.55
Open:=44.66
Last Trade Date:=7/8/2011
Change:=-0.18
Volume:=554685
Last Trade Time:=4:02pm
High:=44.87
Last Trade Price:=44.78

(pnx)
Low:=2.41
Open:=2.47
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=289436
Last Trade Time:=4:02pm
High:=2.55
Last Trade Price:=2.53

(podd)
Low:=22.67
Open:=22.70
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=408761
Last Trade Time:=4:00pm
High:=23.01
Last Trade Price:=22.94

(powi)
Low:=38.575
Open:=39.48
Last Trade Date:=7/8/2011
Change:=-0.64
Volume:=273723
Last Trade Time:=4:00pm
High:=39.48
Last Trade Price:=39.04

(ppc)
Low:=4.97
Open:=4.97
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=708450
Last Trade Time:=4:02pm
High:=5.055
Last Trade Price:=5.04

(ppd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=4:-103pm
High:=N/A
Last Trade Price:=0.00

(ppg)
Low:=93.09
Open:=93.52
Last Trade Date:=7/7/2011
Change:=+0.86
Volume:=1062825
Last Trade Time:=4:02pm
High:=93.85
Last Trade Price:=93.37

(pq)
Low:=7.04
Open:=7.10
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=519702
Last Trade Time:=4:01pm
High:=7.26
Last Trade Price:=7.17

(praa)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=88.77

(prgo)
Low:=90.58
Open:=91.61
Last Trade Date:=7/7/2011
Change:=+0.21
Volume:=296433
Last Trade Time:=4:00pm
High:=91.95
Last Trade Price:=91.02

(prim)
Low:=13.20
Open:=14.09
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=285590
Last Trade Time:=4:00pm
High:=14.40
Last Trade Price:=14.06

(prm)
Low:=7.09
Open:=7.09
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=58323
Last Trade Time:=4:05pm
High:=7.10
Last Trade Price:=7.09

(prs)
Low:=5.71
Open:=5.79
Last Trade Date:=7/8/2011
Change:=+0.05
Volume:=43196
Last Trade Time:=4:02pm
High:=5.87
Last Trade Price:=5.84

(prsp)
Low:=44.86
Open:=45.04
Last Trade Date:=7/8/2011
Change:=-0.52
Volume:=199562
Last Trade Time:=4:00pm
High:=45.62
Last Trade Price:=45.18

(prx)
Low:=33.82
Open:=33.86
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=167454
Last Trade Time:=4:01pm
High:=34.2477
Last Trade Price:=34.07

(pss)
Low:=14.77
Open:=14.83
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=998867
Last Trade Time:=4:04pm
High:=15.06
Last Trade Price:=14.98

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

(pva)
Low:=13.48
Open:=13.69
Last Trade Date:=7/8/2011
Change:=-0.29
Volume:=532321
Last Trade Time:=4:02pm
High:=13.91
Last Trade Price:=13.60

(pvtb)
Low:=13.70
Open:=13.83
Last Trade Date:=7/8/2011
Change:=-0.28
Volume:=251579
Last Trade Time:=4:00pm
High:=13.86
Last Trade Price:=13.81

(pzn)
Low:=5.60
Open:=5.90
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=34825
Last Trade Time:=4:03pm
High:=5.92
Last Trade Price:=5.89

(pzz)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=-3:37am
High:=N/A
Last Trade Price:=0.00

(pzza)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=32.16

(qcom)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=59.26

(qcor)
Low:=26.68
Open:=26.70
Last Trade Date:=7/8/2011
Change:=+0.70
Volume:=819786
Last Trade Time:=4:00pm
High:=28.04
Last Trade Price:=27.71

(qdel)
Low:=15.60
Open:=15.82
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=107435
Last Trade Time:=4:00pm
High:=16.10
Last Trade Price:=16.03

(qgen)
Low:=19.06
Open:=19.16
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=977245
Last Trade Time:=4:00pm
High:=19.29
Last Trade Price:=19.17

(qlty)
Low:=12.7201
Open:=12.85
Last Trade Date:=7/8/2011
Change:=+0.2805
Volume:=134450
Last Trade Time:=4:00pm
High:=13.41
Last Trade Price:=13.3105

(r)
Low:=56.79
Open:=57.90
Last Trade Date:=7/8/2011
Change:=-1.27
Volume:=660541
Last Trade Time:=4:04pm
High:=58.26
Last Trade Price:=58.08

(rad)
Low:=N/A
Open:=1.30
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=2681005
Last Trade Time:=11:29am
High:=N/A
Last Trade Price:=1.30

(rah)
Low:=87.23
Open:=87.31
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=402036
Last Trade Time:=4:00pm
High:=87.83
Last Trade Price:=87.56

(ras)
Low:=6.61
Open:=6.65
Last Trade Date:=7/8/2011
Change:=-0.19
Volume:=921064
Last Trade Time:=4:01pm
High:=6.83
Last Trade Price:=6.68

(rden)
Low:=30.15
Open:=30.34
Last Trade Date:=7/8/2011
Change:=-0.21
Volume:=114268
Last Trade Time:=4:00pm
High:=31.02
Last Trade Price:=30.72

(recn)
Low:=12.31
Open:=12.65
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=164728
Last Trade Time:=4:00pm
High:=12.6571
Last Trade Price:=12.57

(reg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=46.75

(ren)
Low:=16.56
Open:=16.94
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=262261
Last Trade Time:=4:02pm
High:=17.05
Last Trade Price:=16.72

(rev)
Low:=17.611
Open:=17.775
Last Trade Date:=7/8/2011
Change:=+0.70
Volume:=221896
Last Trade Time:=4:00pm
High:=18.82
Last Trade Price:=18.74

(revu)
Low:=0.2118
Open:=0.22
Last Trade Date:=7/8/2011
Change:=-0.0152
Volume:=211125
Last Trade Time:=3:59pm
High:=0.23
Last Trade Price:=0.212

(rfmd)
Low:=6.28
Open:=6.35
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=7858892
Last Trade Time:=4:00pm
High:=6.61
Last Trade Price:=6.60

(rgr)
Low:=22.77
Open:=23.11
Last Trade Date:=7/7/2011
Change:=+0.65
Volume:=103208
Last Trade Time:=4:01pm
High:=23.68
Last Trade Price:=23.61

(rhi)
Low:=26.45
Open:=27.29
Last Trade Date:=7/8/2011
Change:=-1.12
Volume:=2393308
Last Trade Time:=4:03pm
High:=27.42
Last Trade Price:=26.68

(rigl)
Low:=9.77
Open:=9.79
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=387334
Last Trade Time:=4:00pm
High:=9.97
Last Trade Price:=9.90

(rimm)
Low:=27.52
Open:=27.91
Last Trade Date:=7/7/2011
Change:=+1.31
Volume:=23745512
Last Trade Time:=4:00pm
High:=29.25
Last Trade Price:=29.03

(rjet)
Low:=5.28
Open:=5.29
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=296280
Last Trade Time:=4:00pm
High:=5.36
Last Trade Price:=5.30

(rkt)
Low:=64.04
Open:=65.53
Last Trade Date:=7/8/2011
Change:=-1.32
Volume:=812840
Last Trade Time:=4:00pm
High:=65.54
Last Trade Price:=65.08

(rli)
Low:=63.15
Open:=63.50
Last Trade Date:=7/8/2011
Change:=-0.72
Volume:=115963
Last Trade Time:=4:02pm
High:=63.87
Last Trade Price:=63.50

(rloc)
Low:=20.39
Open:=20.70
Last Trade Date:=7/8/2011
Change:=-0.57
Volume:=132022
Last Trade Time:=4:00pm
High:=21.23
Last Trade Price:=21.07

(rnow)
Low:=31.00
Open:=31.54
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=228643
Last Trade Time:=4:00pm
High:=31.86
Last Trade Price:=31.67

(rnr)
Low:=69.54
Open:=69.84
Last Trade Date:=7/8/2011
Change:=+0.79
Volume:=624101
Last Trade Time:=4:02pm
High:=71.37
Last Trade Price:=71.25

(rnst)
Low:=14.90
Open:=15.10
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=35208
Last Trade Time:=4:00pm
High:=15.26
Last Trade Price:=15.07

(roc)
Low:=56.91
Open:=57.39
Last Trade Date:=7/8/2011
Change:=-0.51
Volume:=754978
Last Trade Time:=4:01pm
High:=58.54
Last Trade Price:=58.12

(rocm)
Low:=9.04
Open:=9.08
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=12185
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.12

(rodm)
Low:=1.38
Open:=1.44
Last Trade Date:=7/8/2011
Change:=+0.09
Volume:=71367
Last Trade Time:=4:00pm
High:=1.51
Last Trade Price:=1.49

(roiak)
Low:=1.71
Open:=1.77
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=183337
Last Trade Time:=4:00pm
High:=1.80
Last Trade Price:=1.71

(rok)
Low:=86.50
Open:=87.80
Last Trade Date:=7/8/2011
Change:=-1.67
Volume:=888312
Last Trade Time:=4:01pm
High:=87.85
Last Trade Price:=87.66

(rol)
Low:=21.09
Open:=21.09
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=178860
Last Trade Time:=4:03pm
High:=21.33
Last Trade Price:=21.27

(roll)
Low:=38.49
Open:=38.49
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=58364
Last Trade Time:=4:00pm
High:=39.16
Last Trade Price:=39.04

(rop)
Low:=82.88
Open:=83.83
Last Trade Date:=7/8/2011
Change:=-1.13
Volume:=340203
Last Trade Time:=4:01pm
High:=83.84
Last Trade Price:=83.67

(rose)
Low:=53.09
Open:=53.67
Last Trade Date:=7/8/2011
Change:=-0.68
Volume:=754994
Last Trade Time:=4:00pm
High:=54.29
Last Trade Price:=53.94

(rost)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=81.27

(rt)
Low:=10.79
Open:=10.83
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=920234
Last Trade Time:=4:00pm
High:=10.99
Last Trade Price:=10.95

(rtec)
Low:=10.52
Open:=10.52
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=144989
Last Trade Time:=4:00pm
High:=10.92
Last Trade Price:=10.68

(rtix)
Low:=2.94
Open:=2.94
Last Trade Date:=7/8/2011
Change:=+0.08
Volume:=475560
Last Trade Time:=4:00pm
High:=3.09
Last Trade Price:=3.07

(rue)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=36.88

(rwt)
Low:=15.20
Open:=15.20
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=267326
Last Trade Time:=4:00pm
High:=15.40
Last Trade Price:=15.34

(safm)
Low:=45.74
Open:=47.21
Last Trade Date:=7/8/2011
Change:=-1.00
Volume:=325221
Last Trade Time:=4:00pm
High:=46.96
Last Trade Price:=46.30

(saft)
Low:=42.14
Open:=42.44
Last Trade Date:=7/8/2011
Change:=-0.80
Volume:=60113
Last Trade Time:=4:00pm
High:=42.77
Last Trade Price:=42.14

(sam)
Low:=89.50
Open:=89.58
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=40793
Last Trade Time:=4:02pm
High:=90.73
Last Trade Price:=90.39

(sanm)
Low:=9.81
Open:=9.85
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=460462
Last Trade Time:=4:00pm
High:=9.92
Last Trade Price:=9.87

(sbib)
Low:=7.98
Open:=8.08
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=414111
Last Trade Time:=4:00pm
High:=8.09
Last Trade Price:=7.98

(sbp)
Low:=N/A
Open:=N/A
Last Trade Date:=8/132/64068
Change:=N/A
Volume:=N/A
Last Trade Time:=8:47pm
High:=N/A
Last Trade Price:=0.00

(sbsi)
Low:=20.13
Open:=20.23
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=15918
Last Trade Time:=4:00pm
High:=20.315
Last Trade Price:=20.27

(sbux)
Low:=39.43
Open:=39.94
Last Trade Date:=7/7/2011
Change:=-0.10
Volume:=10829601
Last Trade Time:=4:00pm
High:=40.50
Last Trade Price:=40.32

(scl)
Low:=75.03
Open:=75.28
Last Trade Date:=7/8/2011
Change:=+0.16
Volume:=36239
Last Trade Time:=4:03pm
High:=76.96
Last Trade Price:=76.38

(scmp)
Low:=4.03
Open:=4.09
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=7511
Last Trade Time:=4:00pm
High:=4.10
Last Trade Price:=4.09

(scs)
Low:=11.38
Open:=11.61
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=520548
Last Trade Time:=4:04pm
High:=11.63
Last Trade Price:=11.53

(scvl)
Low:=31.83
Open:=31.94
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=21529
Last Trade Time:=4:00pm
High:=32.35
Last Trade Price:=32.25

(seb)
Low:=2431.00
Open:=2449.00
Last Trade Date:=7/8/2011
Change:=+10.00
Volume:=516
Last Trade Time:=4:00pm
High:=2494.99
Last Trade Price:=2479.00

(see)
Low:=23.34
Open:=23.56
Last Trade Date:=7/8/2011
Change:=-0.32
Volume:=907682
Last Trade Time:=4:02pm
High:=23.63
Last Trade Price:=23.53

(seno)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=2:38am
High:=N/A
Last Trade Price:=0.00

(sf)
Low:=36.18
Open:=36.19
Last Trade Date:=7/8/2011
Change:=+0.68
Volume:=1374608
Last Trade Time:=4:03pm
High:=37.48
Last Trade Price:=37.46

(sfsf)
Low:=30.00
Open:=30.17
Last Trade Date:=7/8/2011
Change:=+0.53
Volume:=1691651
Last Trade Time:=4:00pm
High:=30.92
Last Trade Price:=30.85

(shld)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=74.22

(shoo)
Low:=39.50
Open:=39.90
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=283710
Last Trade Time:=4:00pm
High:=40.63
Last Trade Price:=40.54

(shw)
Low:=84.44
Open:=84.80
Last Trade Date:=7/8/2011
Change:=-0.87
Volume:=1101511
Last Trade Time:=4:01pm
High:=85.11
Last Trade Price:=85.09

(sial)
Low:=74.62
Open:=75.32
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=761478
Last Trade Time:=4:00pm
High:=75.81
Last Trade Price:=75.69

(simg)
Low:=6.93
Open:=7.15
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=692431
Last Trade Time:=4:00pm
High:=7.15
Last Trade Price:=6.99

(siro)
Low:=55.14
Open:=55.38
Last Trade Date:=7/8/2011
Change:=+0.35
Volume:=666314
Last Trade Time:=4:00pm
High:=56.47
Last Trade Price:=56.00

(sivb)
Low:=59.96
Open:=60.14
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=396890
Last Trade Time:=4:00pm
High:=61.08
Last Trade Price:=61.05

(sji)
Low:=54.53
Open:=54.71
Last Trade Date:=7/8/2011
Change:=-0.54
Volume:=176027
Last Trade Time:=4:05pm
High:=55.10
Last Trade Price:=54.79

(sjm)
Low:=76.07
Open:=76.56
Last Trade Date:=7/8/2011
Change:=-0.83
Volume:=534103
Last Trade Time:=4:02pm
High:=76.66
Last Trade Price:=76.25

(sjw)
Low:=24.14
Open:=24.58
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=61996
Last Trade Time:=4:04pm
High:=24.86
Last Trade Price:=24.80

(slh)
Low:=61.185
Open:=61.65
Last Trade Date:=7/8/2011
Change:=-0.51
Volume:=236872
Last Trade Time:=4:04pm
High:=61.87
Last Trade Price:=61.75

(slrc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=25.10

(smg)
Low:=50.85
Open:=50.85
Last Trade Date:=7/7/2011
Change:=+1.21
Volume:=924138
Last Trade Time:=4:03pm
High:=51.93
Last Trade Price:=51.77

(smod)
Low:=9.17
Open:=9.18
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=494027
Last Trade Time:=4:00pm
High:=9.185
Last Trade Price:=9.18

(smrt)
Low:=9.78
Open:=9.98
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=73444
Last Trade Time:=4:00pm
High:=10.03
Last Trade Price:=10.02

(smsi)
Low:=4.0014
Open:=4.08
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=350615
Last Trade Time:=4:00pm
High:=4.22
Last Trade Price:=4.20

(sndk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=4800
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=43.62

(snh)
Low:=23.22
Open:=23.34
Last Trade Date:=7/8/2011
Change:=+0.17
Volume:=1263522
Last Trade Time:=4:01pm
High:=23.77
Last Trade Price:=23.70

(solr)
Low:=16.05
Open:=16.59
Last Trade Date:=7/8/2011
Change:=-0.60
Volume:=5051743
Last Trade Time:=4:00pm
High:=16.60
Last Trade Price:=16.51

(sonc)
Low:=10.70
Open:=11.07
Last Trade Date:=7/8/2011
Change:=-0.1895
Volume:=298364
Last Trade Time:=11:29am
High:=11.19
Last Trade Price:=10.7705

(sone)
Low:=7.29
Open:=7.30
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=328107
Last Trade Time:=4:00pm
High:=7.30
Last Trade Price:=7.39

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

(spls)
Low:=15.40
Open:=15.725
Last Trade Date:=7/8/2011
Change:=-0.33
Volume:=12469749
Last Trade Time:=4:00pm
High:=15.77
Last Trade Price:=15.57

(spmd)
Low:=3.85
Open:=3.92
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=55735
Last Trade Time:=4:00pm
High:=3.9999
Last Trade Price:=3.89

(spn)
Low:=38.67
Open:=38.88
Last Trade Date:=7/8/2011
Change:=-0.44
Volume:=398015
Last Trade Time:=4:04pm
High:=39.34
Last Trade Price:=39.19

(sptn)
Low:=20.51
Open:=20.73
Last Trade Date:=7/8/2011
Change:=-0.19
Volume:=122281
Last Trade Time:=4:00pm
High:=21.10
Last Trade Price:=20.73

(spw)
Low:=83.81
Open:=84.24
Last Trade Date:=7/8/2011
Change:=-1.1859
Volume:=100524
Last Trade Time:=1:21pm
High:=84.51
Last Trade Price:=84.3941

(srcl)
Low:=91.60
Open:=92.45
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=221792
Last Trade Time:=4:00pm
High:=92.94
Last Trade Price:=92.91

(srdx)
Low:=11.12
Open:=11.42
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=36923
Last Trade Time:=4:00pm
High:=11.70
Last Trade Price:=11.56

(sri)
Low:=15.03
Open:=15.03
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=94140
Last Trade Time:=4:01pm
High:=15.45
Last Trade Price:=15.33

(srsl)
Low:=9.47
Open:=9.52
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=13513
Last Trade Time:=4:00pm
High:=9.68
Last Trade Price:=9.63

(srx)
Low:=31.11
Open:=31.15
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=1244735
Last Trade Time:=4:02pm
High:=31.16
Last Trade Price:=31.12

(srz)
Low:=9.56
Open:=9.70
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=622356
Last Trade Time:=4:03pm
High:=9.98
Last Trade Price:=9.95

(ssp)
Low:=9.43
Open:=9.60
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=177048
Last Trade Time:=4:03pm
High:=9.63
Last Trade Price:=9.53

(stba)
Low:=18.38
Open:=19.01
Last Trade Date:=7/8/2011
Change:=-0.81
Volume:=62282
Last Trade Time:=4:00pm
High:=19.06
Last Trade Price:=18.47

(stfc)
Low:=17.02
Open:=17.24
Last Trade Date:=7/8/2011
Change:=-0.31
Volume:=17420
Last Trade Time:=4:00pm
High:=17.26
Last Trade Price:=17.10

(sti)
Low:=25.98
Open:=26.06
Last Trade Date:=7/7/2011
Change:=+0.51
Volume:=5575219
Last Trade Time:=4:00pm
High:=26.43
Last Trade Price:=26.26

(stnr)
Low:=48.90
Open:=49.44
Last Trade Date:=7/8/2011
Change:=+0.09
Volume:=40645
Last Trade Time:=4:00pm
High:=49.80
Last Trade Price:=49.59

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

(stwd)
Low:=20.9014
Open:=20.97
Last Trade Date:=7/8/2011
Change:=+0.06
Volume:=804437
Last Trade Time:=4:03pm
High:=21.25
Last Trade Price:=21.21

(stx)
Low:=16.51
Open:=16.54
Last Trade Date:=7/8/2011
Change:=+0.295
Volume:=9169224
Last Trade Time:=4:00pm
High:=16.95
Last Trade Price:=16.935

(sui)
Low:=38.06
Open:=38.40
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=90653
Last Trade Time:=4:04pm
High:=38.52
Last Trade Price:=38.45

(sumr)
Low:=8.55
Open:=8.61
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=84059
Last Trade Time:=4:00pm
High:=8.90
Last Trade Price:=8.61

(supx)
Low:=21.98
Open:=22.38
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=18993
Last Trade Time:=4:00pm
High:=22.50
Last Trade Price:=22.11

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

(svvs)
Low:=39.74
Open:=39.74
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=547960
Last Trade Time:=4:00pm
High:=39.82
Last Trade Price:=39.81

(swk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=75.33

(swm)
Low:=56.96
Open:=58.00
Last Trade Date:=7/8/2011
Change:=-1.03
Volume:=147039
Last Trade Time:=4:02pm
High:=58.00
Last Trade Price:=57.46

(sxt)
Low:=38.27
Open:=38.27
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=115977
Last Trade Time:=4:04pm
High:=38.86
Last Trade Price:=38.76

(sy)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:17am
High:=N/A
Last Trade Price:=0.00

(syke)
Low:=21.81
Open:=21.93
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=228010
Last Trade Time:=4:00pm
High:=22.26
Last Trade Price:=22.10

(symc)
Low:=19.44
Open:=19.64
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=9113825
Last Trade Time:=4:00pm
High:=19.80
Last Trade Price:=19.73

(symm)
Low:=6.011
Open:=6.09
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=51749
Last Trade Time:=4:00pm
High:=6.18
Last Trade Price:=6.11

(synm)
Low:=1.35
Open:=1.37
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=560751
Last Trade Time:=4:00pm
High:=1.39
Last Trade Price:=1.36

(syno)
Low:=18.569
Open:=18.86
Last Trade Date:=7/8/2011
Change:=+0.11
Volume:=17495
Last Trade Time:=4:00pm
High:=18.99
Last Trade Price:=18.91

(synt)
Low:=60.11
Open:=60.17
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=140572
Last Trade Time:=4:00pm
High:=61.02
Last Trade Price:=60.86

(syx)
Low:=15.32
Open:=15.32
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=14415
Last Trade Time:=11:56am
High:=15.5201
Last Trade Price:=15.49

(t)
Low:=31.07
Open:=31.25
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=21992892
Last Trade Time:=4:00pm
High:=31.31
Last Trade Price:=31.23

(tal)
Low:=33.93
Open:=35.00
Last Trade Date:=7/8/2011
Change:=-1.11
Volume:=481185
Last Trade Time:=4:02pm
High:=35.11
Last Trade Price:=34.47

(tap)
Low:=44.43
Open:=44.75
Last Trade Date:=7/8/2011
Change:=-0.50
Volume:=871304
Last Trade Time:=4:02pm
High:=44.77
Last Trade Price:=44.55

(tasr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=4.52

(tast)
Low:=10.49
Open:=10.71
Last Trade Date:=7/8/2011
Change:=-0.30
Volume:=45820
Last Trade Time:=4:00pm
High:=10.71
Last Trade Price:=10.59

(tat)
Low:=1.615
Open:=1.65
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=1884667
Last Trade Time:=4:01pm
High:=1.70
Last Trade Price:=1.67

(tayc)
Low:=8.94
Open:=8.94
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=6841
Last Trade Time:=4:00pm
High:=9.1475
Last Trade Price:=9.04

(tbnk)
Low:=20.36
Open:=20.50
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=16488
Last Trade Time:=4:00pm
High:=20.63
Last Trade Price:=20.49

(tc)
Low:=10.14
Open:=10.16
Last Trade Date:=7/7/2011
Change:=+0.31
Volume:=2408089
Last Trade Time:=4:01pm
High:=10.43
Last Trade Price:=10.35

(tcb)
Low:=13.81
Open:=14.02
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=819155
Last Trade Time:=4:01pm
High:=14.08
Last Trade Price:=13.85

(tco)
Low:=61.42
Open:=61.48
Last Trade Date:=7/8/2011
Change:=+0.16
Volume:=477917
Last Trade Time:=4:02pm
High:=62.63
Last Trade Price:=62.53

(tcrd)
Low:=13.00
Open:=13.06
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=22389
Last Trade Time:=4:00pm
High:=13.19
Last Trade Price:=13.16

(tdy)
Low:=50.53
Open:=50.73
Last Trade Date:=7/8/2011
Change:=-0.45
Volume:=49444
Last Trade Time:=11:15am
High:=50.97
Last Trade Price:=50.96

(te)
Low:=19.02
Open:=19.04
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=1353075
Last Trade Time:=4:00pm
High:=19.19
Last Trade Price:=19.17

(tecua)
Low:=10.01
Open:=10.11
Last Trade Date:=7/8/2011
Change:=+0.14
Volume:=28919
Last Trade Time:=4:00pm
High:=10.45
Last Trade Price:=10.44

(ten)
Low:=44.49
Open:=45.30
Last Trade Date:=7/8/2011
Change:=-0.66
Volume:=638527
Last Trade Time:=4:02pm
High:=45.60
Last Trade Price:=45.50

(ter)
Low:=14.68
Open:=14.94
Last Trade Date:=7/8/2011
Change:=-0.51
Volume:=606233
Last Trade Time:=11:06am
High:=14.96
Last Trade Price:=14.68

(teva)
Low:=48.97
Open:=49.09
Last Trade Date:=7/8/2011
Change:=+0.09
Volume:=1154229
Last Trade Time:=11:45am
High:=49.54
Last Trade Price:=49.43

(tfx)
Low:=62.075
Open:=62.20
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=225389
Last Trade Time:=4:00pm
High:=62.72
Last Trade Price:=62.64

(tg)
Low:=19.05
Open:=19.06
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=58659
Last Trade Time:=4:04pm
High:=19.39
Last Trade Price:=19.38

(tgh)
Low:=30.24
Open:=30.99
Last Trade Date:=7/8/2011
Change:=-0.79
Volume:=125548
Last Trade Time:=4:03pm
High:=30.99
Last Trade Price:=30.42

(tgi)
Low:=101.66
Open:=102.40
Last Trade Date:=7/8/2011
Change:=-0.56
Volume:=254084
Last Trade Time:=4:04pm
High:=103.05
Last Trade Price:=103.00

(thff)
Low:=33.40
Open:=33.52
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=77937
Last Trade Time:=4:00pm
High:=33.89
Last Trade Price:=33.76

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

(tho)
Low:=28.13
Open:=28.91
Last Trade Date:=7/8/2011
Change:=-0.62
Volume:=294030
Last Trade Time:=4:00pm
High:=28.91
Last Trade Price:=28.66

(thrx)
Low:=23.95
Open:=23.95
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=294124
Last Trade Time:=4:00pm
High:=24.62
Last Trade Price:=24.23

(tie)
Low:=18.09
Open:=18.22
Last Trade Date:=7/8/2011
Change:=-0.29
Volume:=1337985
Last Trade Time:=4:02pm
High:=18.37
Last Trade Price:=18.29

(tif)
Low:=81.65
Open:=81.86
Last Trade Date:=7/8/2011
Change:=-0.75
Volume:=1979736
Last Trade Time:=4:01pm
High:=82.86
Last Trade Price:=82.30

(tiny)
Low:=5.33
Open:=5.43
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=72733
Last Trade Time:=4:00pm
High:=5.49
Last Trade Price:=5.45

(tisi)
Low:=24.68
Open:=24.99
Last Trade Date:=7/8/2011
Change:=-0.50
Volume:=53892
Last Trade Time:=4:00pm
High:=25.13
Last Trade Price:=24.91

(tjx)
Low:=54.72
Open:=55.06
Last Trade Date:=7/7/2011
Change:=+1.20
Volume:=4191759
Last Trade Time:=4:00pm
High:=55.80
Last Trade Price:=54.99

(tklc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=9.21

(tkr)
Low:=51.25
Open:=51.44
Last Trade Date:=7/8/2011
Change:=-0.57
Volume:=490094
Last Trade Time:=4:03pm
High:=51.98
Last Trade Price:=51.92

(tmp)
Low:=39.85
Open:=40.19
Last Trade Date:=7/8/2011
Change:=+1.30
Volume:=64955
Last Trade Time:=4:01pm
High:=41.01
Last Trade Price:=41.00

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

(tnc)
Low:=40.63
Open:=41.00
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=34892
Last Trade Time:=4:02pm
High:=41.75
Last Trade Price:=41.60

(tnk)
Low:=9.195
Open:=9.29
Last Trade Date:=7/7/2011
Change:=+0.02
Volume:=313613
Last Trade Time:=4:01pm
High:=9.30
Last Trade Price:=9.22

(tpgi)
Low:=3.29
Open:=3.35
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=24200
Last Trade Time:=4:00pm
High:=3.36
Last Trade Price:=3.31

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

(trak)
Low:=23.68
Open:=24.22
Last Trade Date:=7/8/2011
Change:=-0.48
Volume:=114549
Last Trade Time:=4:00pm
High:=24.36
Last Trade Price:=24.11

(trex)
Low:=24.55
Open:=24.92
Last Trade Date:=7/8/2011
Change:=-0.44
Volume:=165588
Last Trade Time:=4:05pm
High:=25.20
Last Trade Price:=24.88

(trmk)
Low:=23.59
Open:=23.74
Last Trade Date:=7/8/2011
Change:=-0.30
Volume:=160370
Last Trade Time:=4:00pm
High:=23.78
Last Trade Price:=23.70

(trow)
Low:=60.15
Open:=60.79
Last Trade Date:=7/8/2011
Change:=-0.96
Volume:=1630978
Last Trade Time:=4:00pm
High:=61.14
Last Trade Price:=60.91

(trv)
Low:=58.08
Open:=58.63
Last Trade Date:=7/8/2011
Change:=-0.24
Volume:=2753547
Last Trade Time:=4:00pm
High:=58.73
Last Trade Price:=58.66

(tsn)
Low:=18.56
Open:=18.93
Last Trade Date:=7/8/2011
Change:=-0.38
Volume:=6138812
Last Trade Time:=4:02pm
High:=18.98
Last Trade Price:=18.65

(tsra)
Low:=15.87
Open:=15.87
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=486348
Last Trade Time:=4:00pm
High:=16.17
Last Trade Price:=16.07

(ttec)
Low:=21.73
Open:=21.73
Last Trade Date:=7/8/2011
Change:=+0.20
Volume:=272201
Last Trade Time:=4:00pm
High:=22.39
Last Trade Price:=22.26

(ttek)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=23.27

(tti)
Low:=12.78
Open:=12.83
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=426364
Last Trade Time:=4:01pm
High:=13.08
Last Trade Price:=13.05

(tues)
Low:=4.69
Open:=4.79
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=161995
Last Trade Time:=4:00pm
High:=4.88
Last Trade Price:=4.82

(tvl)
Low:=4.63
Open:=4.68
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=65731
Last Trade Time:=4:03pm
High:=4.80
Last Trade Price:=4.67

(tw)
Low:=63.72
Open:=65.04
Last Trade Date:=7/8/2011
Change:=-1.86
Volume:=433062
Last Trade Time:=4:02pm
High:=65.29
Last Trade Price:=64.03

(twin)
Low:=39.11
Open:=39.98
Last Trade Date:=7/8/2011
Change:=+0.45
Volume:=72366
Last Trade Time:=4:00pm
High:=40.68
Last Trade Price:=40.60

(two)
Low:=10.86
Open:=10.86
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=2264474
Last Trade Time:=4:05pm
High:=10.98
Last Trade Price:=10.93

(twx)
Low:=36.23
Open:=36.60
Last Trade Date:=7/8/2011
Change:=-0.42
Volume:=6003134
Last Trade Time:=4:00pm
High:=36.96
Last Trade Price:=36.64

(txn)
Low:=32.46
Open:=33.02
Last Trade Date:=7/8/2011
Change:=-0.58
Volume:=8422199
Last Trade Time:=4:00pm
High:=33.27
Last Trade Price:=32.88

(txt)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=23.46

(tyl)
Low:=26.81
Open:=27.07
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=339199
Last Trade Time:=4:00pm
High:=27.24
Last Trade Price:=27.01

(ueic)
Low:=24.83
Open:=25.01
Last Trade Date:=7/8/2011
Change:=+0.22
Volume:=63637
Last Trade Time:=4:00pm
High:=25.68
Last Trade Price:=25.53

(ufcs)
Low:=17.63
Open:=17.63
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=41667
Last Trade Time:=4:00pm
High:=17.83
Last Trade Price:=17.78

(ufpi)
Low:=23.94
Open:=24.27
Last Trade Date:=7/8/2011
Change:=-0.30
Volume:=127840
Last Trade Time:=4:00pm
High:=24.60
Last Trade Price:=24.38

(ufs)
Low:=95.63
Open:=96.96
Last Trade Date:=7/8/2011
Change:=-0.99
Volume:=321197
Last Trade Time:=4:00pm
High:=97.53
Last Trade Price:=97.51

(ugi)
Low:=32.07
Open:=32.22
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=387650
Last Trade Time:=4:03pm
High:=32.39
Last Trade Price:=32.36

(uhs)
Low:=52.94
Open:=53.93
Last Trade Date:=7/8/2011
Change:=-0.63
Volume:=827695
Last Trade Time:=4:01pm
High:=54.09
Last Trade Price:=54.01

(uil)
Low:=32.61
Open:=32.72
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=309376
Last Trade Time:=4:04pm
High:=32.84
Last Trade Price:=32.81

(ulta)
Low:=64.00
Open:=65.71
Last Trade Date:=7/8/2011
Change:=+2.01
Volume:=1059542
Last Trade Time:=4:00pm
High:=68.74
Last Trade Price:=68.70

(ulti)
Low:=55.64
Open:=56.17
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=91484
Last Trade Time:=4:00pm
High:=57.04
Last Trade Price:=56.88

(umbf)
Low:=44.52
Open:=44.59
Last Trade Date:=7/8/2011
Change:=+0.05
Volume:=255747
Last Trade Time:=4:00pm
High:=45.81
Last Trade Price:=45.20

(umh)
Low:=11.24
Open:=11.39
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=20373
Last Trade Time:=4:00pm
High:=11.39
Last Trade Price:=11.25

(umpq)
Low:=11.79
Open:=11.80
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=894260
Last Trade Time:=4:00pm
High:=11.94
Last Trade Price:=11.91

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

(unfi)
Low:=43.72
Open:=43.77
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=132335
Last Trade Time:=4:00pm
High:=44.72
Last Trade Price:=44.70

(unp)
Low:=103.46
Open:=105.24
Last Trade Date:=7/8/2011
Change:=-1.95
Volume:=3392584
Last Trade Time:=4:00pm
High:=105.86
Last Trade Price:=104.30

(untd)
Low:=6.26
Open:=6.30
Last Trade Date:=7/8/2011
Change:=+0.08
Volume:=644462
Last Trade Time:=4:00pm
High:=6.45
Last Trade Price:=6.41

(upl)
Low:=45.80
Open:=45.92
Last Trade Date:=7/8/2011
Change:=-0.38
Volume:=901951
Last Trade Time:=4:00pm
High:=46.41
Last Trade Price:=46.32

(ups)
Low:=74.60
Open:=74.92
Last Trade Date:=7/7/2011
Change:=+0.87
Volume:=4707541
Last Trade Time:=4:00pm
High:=75.80
Last Trade Price:=75.37

(urbn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=3122
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=32.58

(uri)
Low:=25.48
Open:=26.27
Last Trade Date:=7/8/2011
Change:=-0.69
Volume:=1737741
Last Trade Time:=4:04pm
High:=26.27
Last Trade Price:=25.93

(urs)
Low:=45.2152
Open:=45.31
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=370733
Last Trade Time:=4:01pm
High:=45.77
Last Trade Price:=45.74

(usap)
Low:=48.00
Open:=49.87
Last Trade Date:=7/8/2011
Change:=-0.45
Volume:=125720
Last Trade Time:=4:00pm
High:=50.499
Last Trade Price:=50.16

(usb)
Low:=25.52
Open:=25.53
Last Trade Date:=7/7/2011
Change:=+0.32
Volume:=7933511
Last Trade Time:=4:00pm
High:=25.79
Last Trade Price:=25.62

(usph)
Low:=25.40
Open:=25.99
Last Trade Date:=7/8/2011
Change:=-0.71
Volume:=33148
Last Trade Time:=4:00pm
High:=26.01
Last Trade Price:=25.47

(utek)
Low:=27.79
Open:=28.33
Last Trade Date:=7/8/2011
Change:=-0.53
Volume:=331646
Last Trade Time:=4:00pm
High:=28.78
Last Trade Price:=28.12

(uti)
Low:=20.01
Open:=20.31
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=45865
Last Trade Time:=4:01pm
High:=20.62
Last Trade Price:=20.56

(utr)
Low:=29.57
Open:=29.71
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=158759
Last Trade Time:=4:03pm
High:=29.88
Last Trade Price:=29.87

(utx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=22162
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=91.39

(uve)
Low:=4.73
Open:=4.80
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=115856
Last Trade Time:=4:00pm
High:=4.82
Last Trade Price:=4.77

(uvv)
Low:=37.69
Open:=37.79
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=155280
Last Trade Time:=4:01pm
High:=38.11
Last Trade Price:=38.11

(vcbi)
Low:=5.93
Open:=5.93
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=32110
Last Trade Time:=4:00pm
High:=6.01
Last Trade Price:=5.99

(vci)
Low:=30.57
Open:=30.77
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=340631
Last Trade Time:=4:02pm
High:=30.89
Last Trade Price:=30.84

(vgr)
Low:=17.91
Open:=17.91
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=189518
Last Trade Time:=4:03pm
High:=18.09
Last Trade Price:=18.01

(vlccf)
Low:=22.00
Open:=22.00
Last Trade Date:=7/8/2011
Change:=+0.20
Volume:=73222
Last Trade Time:=4:00pm
High:=22.39
Last Trade Price:=22.36

(vlgea)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=28.74

(vmed)
Low:=28.78
Open:=29.31
Last Trade Date:=7/8/2011
Change:=-1.14
Volume:=6155756
Last Trade Time:=4:00pm
High:=29.43
Last Trade Price:=29.00

(vnda)
Low:=7.13
Open:=7.33
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=120929
Last Trade Time:=4:00pm
High:=7.44
Last Trade Price:=7.28

(vocs)
Low:=32.05
Open:=32.29
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=121123
Last Trade Time:=4:00pm
High:=32.60
Last Trade Price:=32.44

(vod)
Low:=26.60
Open:=26.61
Last Trade Date:=7/7/2011
Change:=+0.26
Volume:=9573194
Last Trade Time:=4:00pm
High:=26.93
Last Trade Price:=26.84

(volc)
Low:=32.34
Open:=33.01
Last Trade Date:=7/8/2011
Change:=-0.19
Volume:=381147
Last Trade Time:=4:00pm
High:=33.67
Last Trade Price:=32.64

(vpfg)
Low:=13.66
Open:=13.74
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=173680
Last Trade Time:=4:00pm
High:=13.87
Last Trade Price:=13.80

(vphm)
Low:=19.74
Open:=19.82
Last Trade Date:=7/8/2011
Change:=-0.28
Volume:=1160307
Last Trade Time:=4:00pm
High:=20.2201
Last Trade Price:=19.99

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

(vrsn)
Low:=34.06
Open:=34.32
Last Trade Date:=7/8/2011
Change:=-0.44
Volume:=370057
Last Trade Time:=10:41am
High:=34.48
Last Trade Price:=34.18

(vrtx)
Low:=49.22
Open:=49.88
Last Trade Date:=7/8/2011
Change:=+0.54
Volume:=955615
Last Trade Time:=4:00pm
High:=50.74
Last Trade Price:=50.67

(vrx)
Low:=52.80
Open:=53.07
Last Trade Date:=7/8/2011
Change:=-0.18
Volume:=696549
Last Trade Time:=4:06pm
High:=53.62
Last Trade Price:=53.34

(vsec)
Low:=23.85
Open:=24.33
Last Trade Date:=7/7/2011
Change:=-0.20
Volume:=18184
Last Trade Time:=4:00pm
High:=24.33
Last Trade Price:=24.03

(vz)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=37.42

(wab)
Low:=67.68
Open:=67.73
Last Trade Date:=7/8/2011
Change:=-0.30
Volume:=164812
Last Trade Time:=2:05pm
High:=68.72
Last Trade Price:=68.51

(wash)
Low:=22.59
Open:=22.83
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=14366
Last Trade Time:=4:00pm
High:=23.19
Last Trade Price:=23.08

(wat)
Low:=97.0235
Open:=97.36
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=416699
Last Trade Time:=4:01pm
High:=98.55
Last Trade Price:=98.55

(wbc)
Low:=70.50
Open:=70.91
Last Trade Date:=7/8/2011
Change:=-1.25
Volume:=618407
Last Trade Time:=4:03pm
High:=71.79
Last Trade Price:=71.26

(wbsn)
Low:=27.041
Open:=27.13
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=93104
Last Trade Time:=11:14am
High:=27.48
Last Trade Price:=27.23

(wcrx)
Low:=24.125
Open:=24.49
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=1495458
Last Trade Time:=4:00pm
High:=24.63
Last Trade Price:=24.62

(wern)
Low:=25.79
Open:=26.21
Last Trade Date:=7/8/2011
Change:=-0.49
Volume:=363683
Last Trade Time:=4:00pm
High:=26.37
Last Trade Price:=25.97

(weys)
Low:=24.48
Open:=24.98
Last Trade Date:=7/8/2011
Change:=-0.49
Volume:=3619
Last Trade Time:=4:00pm
High:=25.04
Last Trade Price:=24.89

(wfd)
Low:=8.24
Open:=8.24
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=18694
Last Trade Time:=4:00pm
High:=8.39
Last Trade Price:=8.37

(wfm)
Low:=63.82
Open:=64.00
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=675907
Last Trade Time:=4:00pm
High:=64.77
Last Trade Price:=64.36

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

(wgo)
Low:=9.24
Open:=9.62
Last Trade Date:=7/8/2011
Change:=-0.36
Volume:=323134
Last Trade Time:=4:03pm
High:=9.64
Last Trade Price:=9.45

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

(win)
Low:=13.03
Open:=13.05
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=2915078
Last Trade Time:=4:00pm
High:=13.135
Last Trade Price:=13.13

(wina)
Low:=42.69
Open:=42.81
Last Trade Date:=7/8/2011
Change:=-0.73
Volume:=2995
Last Trade Time:=4:00pm
High:=43.50
Last Trade Price:=43.02

(wlk)
Low:=53.22
Open:=53.70
Last Trade Date:=7/8/2011
Change:=-0.40
Volume:=299952
Last Trade Time:=4:04pm
High:=54.68
Last Trade Price:=54.51

(wll)
Low:=57.58
Open:=58.41
Last Trade Date:=7/8/2011
Change:=-1.17
Volume:=1688324
Last Trade Time:=4:03pm
High:=58.79
Last Trade Price:=58.37

(wlt)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=116.74

(wmt)
Low:=53.79
Open:=54.25
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=9021407
Last Trade Time:=4:00pm
High:=54.31
Last Trade Price:=54.08

(wnr)
Low:=18.81
Open:=18.96
Last Trade Date:=7/8/2011
Change:=+1.06
Volume:=6277113
Last Trade Time:=4:02pm
High:=20.67
Last Trade Price:=20.61

(wor)
Low:=22.84
Open:=23.01
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=764154
Last Trade Time:=4:03pm
High:=23.26
Last Trade Price:=23.12

(wr)
Low:=26.93
Open:=27.05
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=664933
Last Trade Time:=4:03pm
High:=27.14
Last Trade Price:=27.07

(wrc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/7/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=55.15

(wri)
Low:=26.16
Open:=26.23
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=421534
Last Trade Time:=4:02pm
High:=26.66
Last Trade Price:=26.61

(wsbc)
Low:=19.58
Open:=19.73
Last Trade Date:=7/8/2011
Change:=-0.36
Volume:=23657
Last Trade Time:=4:00pm
High:=19.87
Last Trade Price:=19.70

(wso)
Low:=67.94
Open:=68.43
Last Trade Date:=7/8/2011
Change:=-0.88
Volume:=145471
Last Trade Time:=4:04pm
High:=68.98
Last Trade Price:=68.38

(wts)
Low:=35.765
Open:=35.97
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=303140
Last Trade Time:=4:05pm
High:=36.55
Last Trade Price:=36.55

(wtsla)
Low:=4.81
Open:=4.92
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=1095108
Last Trade Time:=4:00pm
High:=4.98
Last Trade Price:=4.96

(wwon)
Low:=5.24
Open:=6.10
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=14147
Last Trade Time:=4:00pm
High:=6.20
Last Trade Price:=5.62

(wynn)
Low:=155.15
Open:=155.25
Last Trade Date:=7/8/2011
Change:=+2.78
Volume:=1128962
Last Trade Time:=12:48pm
High:=160.64
Last Trade Price:=160.27

(xco)
Low:=15.64
Open:=16.51
Last Trade Date:=7/8/2011
Change:=-0.79
Volume:=11146793
Last Trade Time:=4:00pm
High:=16.61
Last Trade Price:=15.85

(xec)
Low:=87.86
Open:=88.39
Last Trade Date:=7/8/2011
Change:=+0.50
Volume:=1408124
Last Trade Time:=4:03pm
High:=89.43
Last Trade Price:=89.07

(xlnx)
Low:=35.77
Open:=36.54
Last Trade Date:=7/8/2011
Change:=-0.87
Volume:=3919878
Last Trade Time:=4:00pm
High:=36.74
Last Trade Price:=36.24

(xnpt)
Low:=7.46
Open:=7.50
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=471472
Last Trade Time:=4:00pm
High:=7.71
Last Trade Price:=7.65

(xom)
Low:=81.465
Open:=81.58
Last Trade Date:=7/8/2011
Change:=+0.06
Volume:=18005084
Last Trade Time:=4:00pm
High:=82.53
Last Trade Price:=82.42

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

(xray)
Low:=38.47
Open:=38.47
Last Trade Date:=7/8/2011
Change:=+0.07
Volume:=2069864
Last Trade Time:=4:00pm
High:=39.23
Last Trade Price:=39.23

(xrit)
Low:=4.92
Open:=4.92
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=275180
Last Trade Time:=4:00pm
High:=5.03
Last Trade Price:=4.96

(xtxi)
Low:=12.40
Open:=12.60
Last Trade Date:=7/8/2011
Change:=-0.0529
Volume:=106779
Last Trade Time:=11:40am
High:=12.66
Last Trade Price:=12.6571

(xxia)
Low:=9.67
Open:=10.21
Last Trade Date:=7/8/2011
Change:=-3.11
Volume:=8920767
Last Trade Time:=4:00pm
High:=10.27
Last Trade Price:=9.90

(yhoo)
Low:=15.44
Open:=15.62
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=14256056
Last Trade Time:=4:00pm
High:=15.6801
Last Trade Price:=15.61

(ysi)
Low:=10.67
Open:=10.79
Last Trade Date:=7/8/2011
Change:=-0.12
Volume:=908773
Last Trade Time:=4:00pm
High:=10.85
Last Trade Price:=10.83

(yum)
Low:=54.75
Open:=54.88
Last Trade Date:=7/7/2011
Change:=-0.56
Volume:=6196228
Last Trade Time:=4:00pm
High:=56.00
Last Trade Price:=55.59

(zbra)
Low:=42.27
Open:=42.87
Last Trade Date:=7/8/2011
Change:=+0.27
Volume:=147666
Last Trade Time:=4:00pm
High:=43.34
Last Trade Price:=43.32

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

(ziop)
Low:=5.92
Open:=5.92
Last Trade Date:=7/8/2011
Change:=-0.04
Volume:=389587
Last Trade Time:=4:00pm
High:=6.03
Last Trade Price:=5.95

(zixi)
Low:=4.03
Open:=4.06
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=416369
Last Trade Time:=4:00pm
High:=4.14
Last Trade Price:=4.08

(zoll)
Low:=56.681
Open:=57.82
Last Trade Date:=7/8/2011
Change:=-0.59
Volume:=75511
Last Trade Time:=4:00pm
High:=58.17
Last Trade Price:=57.89

