(aa)
Low:=16.12
Open:=16.22
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=19397776
Last Trade Time:=4:00pm
High:=16.39
Last Trade Price:=16.38

(aan)
Low:=28.22
Open:=28.81
Last Trade Date:=7/11/2011
Change:=-0.84
Volume:=292798
Last Trade Time:=4:00pm
High:=29.14
Last Trade Price:=28.32

(aapl)
Low:=352.20
Open:=353.52
Last Trade Date:=7/8/2011
Change:=+2.51
Volume:=17497376
Last Trade Time:=4:00pm
High:=360.00
Last Trade Price:=359.71

(abat)
Low:=0.99
Open:=1.05
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=1566693
Last Trade Time:=4:00pm
High:=1.0812
Last Trade Price:=1.00

(abax)
Low:=29.12
Open:=29.25
Last Trade Date:=7/11/2011
Change:=-0.47
Volume:=78677
Last Trade Time:=4:00pm
High:=29.63
Last Trade Price:=29.22

(abbc)
Low:=10.24
Open:=10.53
Last Trade Date:=7/11/2011
Change:=-0.33
Volume:=35012
Last Trade Time:=4:00pm
High:=10.53
Last Trade Price:=10.28

(abcb)
Low:=8.89
Open:=8.94
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=18635
Last Trade Time:=4:00pm
High:=9.05
Last Trade Price:=8.95

(abg)
Low:=19.125
Open:=19.29
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=359799
Last Trade Time:=4:02pm
High:=19.5296
Last Trade Price:=19.21

(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:=2456153
Last Trade Time:=4:00pm
High:=10.14
Last Trade Price:=10.10

(acet)
Low:=6.45
Open:=6.55
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=188274
Last Trade Time:=4:00pm
High:=6.61
Last Trade Price:=6.45

(aco)
Low:=38.533
Open:=42.72
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=68669
Last Trade Time:=4:01pm
High:=42.72
Last Trade Price:=39.08

(acom)
Low:=40.66
Open:=41.08
Last Trade Date:=7/8/2011
Change:=+0.47
Volume:=579963
Last Trade Time:=4:00pm
High:=42.70
Last Trade Price:=42.53

(actg)
Low:=37.00
Open:=37.94
Last Trade Date:=7/11/2011
Change:=-1.54
Volume:=262263
Last Trade Time:=4:00pm
High:=37.94
Last Trade Price:=37.21

(actl)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:-230pm
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:=4917549
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:=2748253
Last Trade Time:=4:00pm
High:=54.90
Last Trade Price:=54.50

(adpi)
Low:=12.93
Open:=12.93
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=15822
Last Trade Time:=4:00pm
High:=13.05
Last Trade Price:=12.96

(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:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=40.12

(adtn)
Low:=40.41
Open:=41.27
Last Trade Date:=7/11/2011
Change:=-1.32
Volume:=800927
Last Trade Time:=4:00pm
High:=42.04
Last Trade Price:=40.63

(aec)
Low:=16.82
Open:=17.00
Last Trade Date:=7/11/2011
Change:=-0.26
Volume:=142749
Last Trade Time:=4:00pm
High:=17.12
Last Trade Price:=16.88

(aeis)
Low:=13.02
Open:=13.25
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=521313
Last Trade Time:=4:00pm
High:=13.41
Last Trade Price:=13.20

(aet)
Low:=43.56
Open:=43.82
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=2940050
Last Trade Time:=4:00pm
High:=44.31
Last Trade Price:=44.30

(afce)
Low:=16.47
Open:=16.52
Last Trade Date:=7/11/2011
Change:=-0.18
Volume:=50541
Last Trade Time:=4:00pm
High:=16.75
Last Trade Price:=16.52

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

(agco)
Low:=50.01
Open:=51.95
Last Trade Date:=7/11/2011
Change:=-2.58
Volume:=2092665
Last Trade Time:=4:00pm
High:=52.03
Last Trade Price:=50.30

(agx)
Low:=10.1901
Open:=10.45
Last Trade Date:=7/11/2011
Change:=-0.03
Volume:=18178
Last Trade Time:=4:01pm
High:=10.45
Last Trade Price:=10.36

(agys)
Low:=8.29
Open:=8.34
Last Trade Date:=7/11/2011
Change:=+0.2295
Volume:=171492
Last Trade Time:=4:00pm
High:=8.80
Last Trade Price:=8.73

(ahc)
Low:=7.27
Open:=7.32
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=26615
Last Trade Time:=4:02pm
High:=7.41
Last Trade Price:=7.36

(aht)
Low:=12.50
Open:=12.50
Last Trade Date:=7/8/2011
Change:=-0.08
Volume:=527640
Last Trade Time:=4:00pm
High:=12.76
Last Trade Price:=12.62

(aig)
Low:=28.78
Open:=29.43
Last Trade Date:=7/11/2011
Change:=-1.01
Volume:=8822862
Last Trade Time:=4:01pm
High:=29.60
Last Trade Price:=28.93

(airm)
Low:=74.08
Open:=75.16
Last Trade Date:=7/11/2011
Change:=-0.93
Volume:=38387
Last Trade Time:=4:00pm
High:=75.60
Last Trade Price:=74.74

(ajg)
Low:=28.32
Open:=28.52
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=327977
Last Trade Time:=4:01pm
High:=28.74
Last Trade Price:=28.37

(akam)
Low:=30.952
Open:=31.23
Last Trade Date:=7/11/2011
Change:=-0.655
Volume:=788289
Last Trade Time:=10:38am
High:=31.49
Last Trade Price:=31.005

(alb)
Low:=69.23
Open:=69.59
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=668705
Last Trade Time:=4:04pm
High:=70.6979
Last Trade Price:=70.56

(alc)
Low:=16.06
Open:=16.24
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=43940
Last Trade Time:=4:00pm
High:=16.40
Last Trade Price:=16.13

(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:=201196
Last Trade Time:=4:04pm
High:=51.66
Last Trade Price:=51.49

(alnc)
Low:=30.13
Open:=30.43
Last Trade Date:=7/11/2011
Change:=-0.95
Volume:=5566
Last Trade Time:=4:00pm
High:=30.79
Last Trade Price:=30.15

(alth)
Low:=2.03
Open:=2.10
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=550170
Last Trade Time:=4:00pm
High:=2.12
Last Trade Price:=2.06

(altr)
Low:=46.50
Open:=47.56
Last Trade Date:=7/8/2011
Change:=-1.28
Volume:=4338536
Last Trade Time:=4:00pm
High:=47.73
Last Trade Price:=46.84

(alxa)
Low:=1.72
Open:=1.79
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=443759
Last Trade Time:=4:00pm
High:=1.81
Last Trade Price:=1.76

(alxn)
Low:=49.59
Open:=49.95
Last Trade Date:=7/11/2011
Change:=+0.07
Volume:=2289556
Last Trade Time:=4:00pm
High:=50.68
Last Trade Price:=50.37

(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:=14698346
Last Trade Time:=4:00pm
High:=13.31
Last Trade Price:=13.10

(amg)
Low:=101.40
Open:=103.86
Last Trade Date:=7/11/2011
Change:=-4.27
Volume:=398000
Last Trade Time:=4:01pm
High:=104.23
Last Trade Price:=101.71

(amgn)
Low:=56.66
Open:=57.21
Last Trade Date:=7/11/2011
Change:=-0.74
Volume:=4058617
Last Trade Time:=4:00pm
High:=57.50
Last Trade Price:=56.90

(amn)
Low:=84.97
Open:=85.00
Last Trade Date:=7/11/2011
Change:=-0.03
Volume:=208045
Last Trade Time:=4:03pm
High:=85.29
Last Trade Price:=85.21

(amp)
Low:=54.78
Open:=57.00
Last Trade Date:=7/11/2011
Change:=-3.18
Volume:=2631605
Last Trade Time:=4:01pm
High:=57.18
Last Trade Price:=54.96

(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:=26.49
Open:=26.86
Last Trade Date:=7/11/2011
Change:=-0.49
Volume:=102314
Last Trade Time:=4:00pm
High:=27.15
Last Trade Price:=26.50

(amt)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=53.48

(amzn)
Low:=213.25
Open:=214.30
Last Trade Date:=7/8/2011
Change:=+1.54
Volume:=3708086
Last Trade Time:=4:00pm
High:=218.32
Last Trade Price:=218.28

(anf)
Low:=70.90
Open:=71.82
Last Trade Date:=7/11/2011
Change:=-1.70
Volume:=1872366
Last Trade Time:=4:01pm
High:=73.15
Last Trade Price:=71.37

(ango)
Low:=14.18
Open:=14.51
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=95501
Last Trade Time:=4:00pm
High:=14.51
Last Trade Price:=14.29

(anr)
Low:=44.86
Open:=45.53
Last Trade Date:=7/8/2011
Change:=-1.28
Volume:=4219111
Last Trade Time:=4:00pm
High:=45.90
Last Trade Price:=45.29

(anth)
Low:=7.78
Open:=7.92
Last Trade Date:=7/11/2011
Change:=-0.03
Volume:=54848
Last Trade Time:=4:00pm
High:=8.09
Last Trade Price:=8.05

(anv)
Low:=36.77
Open:=38.24
Last Trade Date:=7/11/2011
Change:=-0.72
Volume:=995894
Last Trade Time:=4:00pm
High:=38.39
Last Trade Price:=37.39

(aoi)
Low:=3.25
Open:=3.27
Last Trade Date:=7/11/2011
Change:=-0.03
Volume:=297761
Last Trade Time:=4:03pm
High:=3.35
Last Trade Price:=3.30

(aon)
Low:=50.63
Open:=51.01
Last Trade Date:=7/11/2011
Change:=-0.96
Volume:=1133550
Last Trade Time:=4:02pm
High:=51.30
Last Trade Price:=50.71

(apac)
Low:=8.42
Open:=8.45
Last Trade Date:=7/11/2011
Change:=+0.005
Volume:=6304433
Last Trade Time:=4:00pm
High:=8.45
Last Trade Price:=8.44

(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:=1023323
Last Trade Time:=4:00pm
High:=72.92
Last Trade Price:=72.27

(apol)
Low:=47.83
Open:=48.14
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=2023116
Last Trade Time:=4:00pm
High:=49.04
Last Trade Price:=48.88

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

(aray)
Low:=8.30
Open:=8.39
Last Trade Date:=7/11/2011
Change:=-0.12
Volume:=708269
Last Trade Time:=4:00pm
High:=8.51
Last Trade Price:=8.42

(arb)
Low:=40.80
Open:=41.33
Last Trade Date:=7/11/2011
Change:=-0.84
Volume:=84503
Last Trade Time:=4:00pm
High:=41.48
Last Trade Price:=41.00

(are)
Low:=80.17
Open:=80.81
Last Trade Date:=7/11/2011
Change:=-1.24
Volume:=214022
Last Trade Time:=4:01pm
High:=81.185
Last Trade Price:=80.47

(ari)
Low:=16.05
Open:=16.24
Last Trade Date:=7/11/2011
Change:=-0.18
Volume:=44843
Last Trade Time:=4:03pm
High:=16.25
Last Trade Price:=16.11

(aria)
Low:=11.94
Open:=11.99
Last Trade Date:=7/11/2011
Change:=+0.04
Volume:=3473884
Last Trade Time:=4:00pm
High:=12.48
Last Trade Price:=12.20

(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:=2331098
Last Trade Time:=4:00pm
High:=18.52
Last Trade Price:=18.34

(arow)
Low:=24.26
Open:=24.39
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=14938
Last Trade Time:=4:00pm
High:=24.65
Last Trade Price:=24.33

(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:=23.74
Open:=24.00
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=301317
Last Trade Time:=4:00pm
High:=24.17
Last Trade Price:=23.82

(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:=22.53
Open:=23.07
Last Trade Date:=7/11/2011
Change:=-0.66
Volume:=132541
Last Trade Time:=4:02pm
High:=23.10
Last Trade Price:=22.68

(atni)
Low:=37.52
Open:=38.59
Last Trade Date:=7/11/2011
Change:=-0.69
Volume:=13668
Last Trade Time:=4:00pm
High:=38.59
Last Trade Price:=38.30

(atpg)
Low:=15.05
Open:=15.41
Last Trade Date:=7/11/2011
Change:=-0.64
Volume:=849644
Last Trade Time:=4:00pm
High:=15.68
Last Trade Price:=15.17

(atsg)
Low:=6.59
Open:=6.64
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=192929
Last Trade Time:=4:00pm
High:=6.84
Last Trade Price:=6.64

(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:=11.75
Open:=11.94
Last Trade Date:=7/11/2011
Change:=-0.22
Volume:=4363210
Last Trade Time:=4:00pm
High:=12.00
Last Trade Price:=11.85

(auxl)
Low:=19.48
Open:=20.12
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=748289
Last Trade Time:=4:00pm
High:=20.34
Last Trade Price:=19.93

(avid)
Low:=18.99
Open:=19.46
Last Trade Date:=7/11/2011
Change:=-0.65
Volume:=58904
Last Trade Time:=4:00pm
High:=19.68
Last Trade Price:=19.04

(avnw)
Low:=3.77
Open:=3.84
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=191094
Last Trade Time:=4:00pm
High:=3.85
Last Trade Price:=3.79

(avx)
Low:=15.00
Open:=15.30
Last Trade Date:=7/11/2011
Change:=-0.39
Volume:=205138
Last Trade Time:=4:02pm
High:=15.38
Last Trade Price:=15.04

(avy)
Low:=38.35
Open:=38.64
Last Trade Date:=7/11/2011
Change:=-0.63
Volume:=801263
Last Trade Time:=4:01pm
High:=38.79
Last Trade Price:=38.49

(awi)
Low:=45.40
Open:=46.15
Last Trade Date:=7/11/2011
Change:=-1.23
Volume:=208513
Last Trade Time:=4:01pm
High:=46.49
Last Trade Price:=45.66

(awr)
Low:=34.98
Open:=34.98
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=54503
Last Trade Time:=4:03pm
High:=35.36
Last Trade Price:=35.11

(axl)
Low:=11.49
Open:=11.70
Last Trade Date:=7/8/2011
Change:=-0.36
Volume:=2471670
Last Trade Time:=4:02pm
High:=11.71
Last Trade Price:=11.60

(axp)
Low:=52.56
Open:=52.96
Last Trade Date:=7/8/2011
Change:=-0.52
Volume:=5228020
Last Trade Time:=4:00pm
High:=53.10
Last Trade Price:=53.07

(axs)
Low:=30.35
Open:=30.56
Last Trade Date:=7/11/2011
Change:=-0.41
Volume:=726897
Last Trade Time:=4:05pm
High:=30.61
Last Trade Price:=30.51

(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:=74.57
Open:=75.58
Last Trade Date:=7/8/2011
Change:=-0.92
Volume:=4051169
Last Trade Time:=4:01pm
High:=75.58
Last Trade Price:=75.07

(bac)
Low:=10.61
Open:=10.75
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=129603920
Last Trade Time:=4:05pm
High:=10.80
Last Trade Price:=10.70

(bamm)
Low:=3.30
Open:=3.37
Last Trade Date:=7/11/2011
Change:=-0.02
Volume:=38126
Last Trade Time:=3:58pm
High:=3.405
Last Trade Price:=3.34

(bbbb)
Low:=44.14
Open:=44.20
Last Trade Date:=7/11/2011
Change:=-0.06
Volume:=2135756
Last Trade Time:=4:00pm
High:=44.21
Last Trade Price:=44.19

(bbby)
Low:=59.35
Open:=59.64
Last Trade Date:=7/8/2011
Change:=-0.17
Volume:=1626027
Last Trade Time:=4:00pm
High:=60.16
Last Trade Price:=60.14

(bbg)
Low:=46.78
Open:=46.90
Last Trade Date:=7/8/2011
Change:=-0.60
Volume:=758245
Last Trade Time:=4:00pm
High:=47.74
Last Trade Price:=46.92

(bbgi)
Low:=4.04
Open:=4.07
Last Trade Date:=7/11/2011
Change:=+0.12
Volume:=1200
Last Trade Time:=3:58pm
High:=4.20
Last Trade Price:=4.20

(bbw)
Low:=6.30
Open:=6.32
Last Trade Date:=7/11/2011
Change:=+0.01
Volume:=33387
Last Trade Time:=4:00pm
High:=6.42
Last Trade Price:=6.40

(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:=21.97
Open:=22.12
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=539260
Last Trade Time:=4:00pm
High:=22.49
Last Trade Price:=22.12

(bdge)
Low:=21.11
Open:=21.69
Last Trade Date:=7/11/2011
Change:=-0.61
Volume:=17819
Last Trade Time:=4:00pm
High:=21.85
Last Trade Price:=21.36

(beat)
Low:=5.13
Open:=5.18
Last Trade Date:=7/11/2011
Change:=-0.0705
Volume:=61764
Last Trade Time:=4:00pm
High:=5.24
Last Trade Price:=5.15

(beav)
Low:=40.23
Open:=41.38
Last Trade Date:=7/11/2011
Change:=-1.32
Volume:=782592
Last Trade Time:=4:00pm
High:=41.55
Last Trade Price:=40.43

(belfb)
Low:=20.73
Open:=20.73
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=18523
Last Trade Time:=4:00pm
High:=21.40
Last Trade Price:=20.91

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

(bfs)
Low:=39.79
Open:=40.34
Last Trade Date:=7/11/2011
Change:=-0.47
Volume:=51160
Last Trade Time:=4:02pm
High:=40.61
Last Trade Price:=40.17

(bgcp)
Low:=7.90
Open:=8.04
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=556548
Last Trade Time:=4:00pm
High:=8.09
Last Trade Price:=8.03

(bgs)
Low:=20.5108
Open:=20.54
Last Trade Date:=7/8/2011
Change:=+0.17
Volume:=256192
Last Trade Time:=4:00pm
High:=20.97
Last Trade Price:=20.92

(bh)
Low:=380.50
Open:=390.48
Last Trade Date:=7/11/2011
Change:=-11.45
Volume:=8651
Last Trade Time:=4:00pm
High:=394.98
Last Trade Price:=382.03

(bidu)
Low:=140.62
Open:=142.66
Last Trade Date:=7/8/2011
Change:=+0.77
Volume:=7759865
Last Trade Time:=4:00pm
High:=147.80
Last Trade Price:=147.78

(biib)
Low:=105.82
Open:=107.33
Last Trade Date:=7/8/2011
Change:=+0.87
Volume:=1726507
Last Trade Time:=4:00pm
High:=107.56
Last Trade Price:=107.39

(bio)
Low:=118.70
Open:=120.37
Last Trade Date:=7/11/2011
Change:=-2.69
Volume:=61436
Last Trade Time:=4:01pm
High:=120.37
Last Trade Price:=118.94

(bj)
Low:=50.36
Open:=50.38
Last Trade Date:=7/8/2011
Change:=+0.06
Volume:=2082366
Last Trade Time:=4:02pm
High:=50.46
Last Trade Price:=50.43

(bkmu)
Low:=3.70
Open:=3.76
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=56827
Last Trade Time:=4:00pm
High:=3.79
Last Trade Price:=3.71

(bldr)
Low:=2.09
Open:=2.15
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=52666
Last Trade Time:=4:00pm
High:=2.15
Last Trade Price:=2.10

(blk)
Low:=185.82
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-9.07
Volume:=835406
Last Trade Time:=4:01pm
High:=192.45
Last Trade Price:=186.38

(bll)
Low:=39.73
Open:=39.87
Last Trade Date:=7/11/2011
Change:=-0.44
Volume:=1600407
Last Trade Time:=4:01pm
High:=40.10
Last Trade Price:=39.92

(bmc)
Low:=54.93
Open:=55.73
Last Trade Date:=7/11/2011
Change:=-0.98
Volume:=1505312
Last Trade Time:=4:00pm
High:=55.89
Last Trade Price:=55.19

(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:=28.331
Open:=28.50
Last Trade Date:=7/11/2011
Change:=-0.22
Volume:=1919408
Last Trade Time:=4:00pm
High:=28.72
Last Trade Price:=28.66

(bmtc)
Low:=20.1909
Open:=20.32
Last Trade Date:=7/11/2011
Change:=-0.14
Volume:=60293
Last Trade Time:=4:00pm
High:=20.54
Last Trade Price:=20.46

(bokf)
Low:=54.62
Open:=54.89
Last Trade Date:=7/11/2011
Change:=-0.50
Volume:=71838
Last Trade Time:=4:00pm
High:=55.23
Last Trade Price:=54.85

(boom)
Low:=22.06
Open:=22.50
Last Trade Date:=7/11/2011
Change:=-1.17
Volume:=164877
Last Trade Time:=4:00pm
High:=22.78
Last Trade Price:=22.10

(bpop)
Low:=2.69
Open:=2.77
Last Trade Date:=7/8/2011
Change:=-0.075
Volume:=13528107
Last Trade Time:=4:00pm
High:=2.79
Last Trade Price:=2.755

(brc)
Low:=32.27
Open:=32.84
Last Trade Date:=7/11/2011
Change:=-0.83
Volume:=213255
Last Trade Time:=4:00pm
High:=33.05
Last Trade Price:=32.39

(brcm)
Low:=34.19
Open:=34.66
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=5041352
Last Trade Time:=4:00pm
High:=34.75
Last Trade Price:=34.62

(bre)
Low:=51.89
Open:=52.13
Last Trade Date:=7/11/2011
Change:=-0.58
Volume:=582093
Last Trade Time:=4:01pm
High:=52.40
Last Trade Price:=52.10

(brli)
Low:=20.25
Open:=20.69
Last Trade Date:=7/11/2011
Change:=-0.46
Volume:=248980
Last Trade Time:=4:00pm
High:=20.90
Last Trade Price:=20.48

(brs)
Low:=49.76
Open:=49.85
Last Trade Date:=7/8/2011
Change:=+0.68
Volume:=167915
Last Trade Time:=4:05pm
High:=51.43
Last Trade Price:=51.27

(bsrr)
Low:=11.00
Open:=11.24
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=14038
Last Trade Time:=4:00pm
High:=11.25
Last Trade Price:=11.03

(bstc)
Low:=24.46
Open:=24.71
Last Trade Date:=7/11/2011
Change:=-0.41
Volume:=3322
Last Trade Time:=4:00pm
High:=24.99
Last Trade Price:=24.46

(btn)
Low:=4.46
Open:=4.49
Last Trade Date:=7/11/2011
Change:=+0.04
Volume:=279014
Last Trade Time:=4:00pm
High:=4.62
Last Trade Price:=4.53

(buse)
Low:=5.15
Open:=5.24
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=83100
Last Trade Time:=4:00pm
High:=5.26
Last Trade Price:=5.19

(bxg)
Low:=2.688
Open:=2.70
Last Trade Date:=7/11/2011
Change:=-0.06
Volume:=32626
Last Trade Time:=4:00pm
High:=2.77
Last Trade Price:=2.70

(bxs)
Low:=11.69
Open:=11.89
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=653815
Last Trade Time:=4:00pm
High:=11.91
Last Trade Price:=11.71

(byi)
Low:=40.13
Open:=40.83
Last Trade Date:=7/11/2011
Change:=-0.74
Volume:=1068232
Last Trade Time:=4:02pm
High:=41.85
Last Trade Price:=40.51

(bz)
Low:=7.67
Open:=7.83
Last Trade Date:=7/11/2011
Change:=-0.20
Volume:=1211326
Last Trade Time:=4:04pm
High:=7.83
Last Trade Price:=7.76

(c)
Low:=41.83
Open:=42.08
Last Trade Date:=7/8/2011
Change:=-0.60
Volume:=22234950
Last Trade Time:=4:00pm
High:=42.25
Last Trade Price:=42.03

(ca)
Low:=22.93
Open:=22.98
Last Trade Date:=7/11/2011
Change:=-0.19
Volume:=4315224
Last Trade Time:=4:00pm
High:=23.24
Last Trade Price:=22.99

(cag)
Low:=26.015
Open:=26.06
Last Trade Date:=7/8/2011
Change:=+0.06
Volume:=4606304
Last Trade Time:=4:01pm
High:=26.34
Last Trade Price:=26.31

(cah)
Low:=46.18
Open:=46.43
Last Trade Date:=7/8/2011
Change:=-0.38
Volume:=2406110
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:=841835
Last Trade Time:=4:00pm
High:=33.515
Last Trade Price:=33.50

(cap)
Low:=20.06
Open:=20.33
Last Trade Date:=7/11/2011
Change:=-0.64
Volume:=114705
Last Trade Time:=4:01pm
High:=20.43
Last Trade Price:=20.16

(cas)
Low:=16.97
Open:=17.23
Last Trade Date:=7/11/2011
Change:=-0.55
Volume:=47568
Last Trade Time:=4:01pm
High:=17.4182
Last Trade Price:=17.03

(casc)
Low:=51.31
Open:=51.95
Last Trade Date:=7/11/2011
Change:=-1.06
Volume:=85555
Last Trade Time:=4:01pm
High:=52.21
Last Trade Price:=51.67

(cat)
Low:=107.80
Open:=108.52
Last Trade Date:=7/8/2011
Change:=-1.22
Volume:=8298100
Last Trade Time:=4:00pm
High:=110.41
Last Trade Price:=110.41

(caty)
Low:=16.19
Open:=16.43
Last Trade Date:=7/11/2011
Change:=-0.40
Volume:=299785
Last Trade Time:=4:00pm
High:=16.52
Last Trade Price:=16.24

(cavm)
Low:=43.69
Open:=44.32
Last Trade Date:=7/8/2011
Change:=-0.77
Volume:=535283
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:=-0.29
Volume:=1666403
Last Trade Time:=4:03pm
High:=62.90
Last Trade Price:=62.75

(cbb)
Low:=3.22
Open:=3.26
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=961373
Last Trade Time:=4:01pm
High:=3.28
Last Trade Price:=3.24

(cbg)
Low:=23.87
Open:=24.77
Last Trade Date:=7/11/2011
Change:=-1.38
Volume:=3695293
Last Trade Time:=4:02pm
High:=25.02
Last Trade Price:=23.90

(cbr)
Low:=5.45
Open:=5.50
Last Trade Date:=7/11/2011
Change:=-0.07
Volume:=294100
Last Trade Time:=4:01pm
High:=5.58
Last Trade Price:=5.53

(cbu)
Low:=24.6008
Open:=24.71
Last Trade Date:=7/11/2011
Change:=-0.19
Volume:=189730
Last Trade Time:=4:03pm
High:=25.03
Last Trade Price:=24.78

(ccbg)
Low:=10.19
Open:=10.27
Last Trade Date:=7/11/2011
Change:=-0.11
Volume:=19277
Last Trade Time:=4:00pm
High:=10.54
Last Trade Price:=10.26

(ccc)
Low:=16.70
Open:=16.96
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=485604
Last Trade Time:=4:01pm
High:=17.00
Last Trade Price:=16.81

(cce)
Low:=28.40
Open:=28.70
Last Trade Date:=7/11/2011
Change:=-0.51
Volume:=2292239
Last Trade Time:=4:02pm
High:=28.81
Last Trade Price:=28.48

(ccmp)
Low:=44.86
Open:=46.34
Last Trade Date:=7/11/2011
Change:=-1.93
Volume:=205124
Last Trade Time:=4:00pm
High:=46.48
Last Trade Price:=44.99

(ccne)
Low:=13.80
Open:=14.02
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=13146
Last Trade Time:=4:00pm
High:=14.03
Last Trade Price:=13.90

(ccoi)
Low:=16.97
Open:=17.47
Last Trade Date:=7/11/2011
Change:=-0.66
Volume:=317836
Last Trade Time:=4:00pm
High:=17.71
Last Trade Price:=16.99

(cdzi)
Low:=10.84
Open:=11.10
Last Trade Date:=7/11/2011
Change:=-0.64
Volume:=43894
Last Trade Time:=4:00pm
High:=11.35
Last Trade Price:=10.86

(cec)
Low:=40.87
Open:=40.91
Last Trade Date:=7/11/2011
Change:=-0.22
Volume:=96551
Last Trade Time:=4:00pm
High:=41.54
Last Trade Price:=41.02

(ceco)
Low:=21.99
Open:=22.65
Last Trade Date:=7/11/2011
Change:=-0.59
Volume:=429501
Last Trade Time:=4:00pm
High:=22.65
Last Trade Price:=22.13

(celg)
Low:=61.29
Open:=61.49
Last Trade Date:=7/8/2011
Change:=+0.31
Volume:=2737134
Last Trade Time:=4:00pm
High:=62.49
Last Trade Price:=61.99

(ceph)
Low:=80.06
Open:=80.10
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=1467486
Last Trade Time:=4:00pm
High:=80.16
Last Trade Price:=80.09

(cern)
Low:=62.41
Open:=63.27
Last Trade Date:=7/11/2011
Change:=-1.23
Volume:=823218
Last Trade Time:=4:00pm
High:=64.03
Last Trade Price:=62.83

(cers)
Low:=2.87
Open:=2.88
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=193274
Last Trade Time:=4:00pm
High:=2.93
Last Trade Price:=2.92

(cffn)
Low:=11.64
Open:=11.70
Last Trade Date:=7/11/2011
Change:=-0.17
Volume:=1012021
Last Trade Time:=4:00pm
High:=11.77
Last Trade Price:=11.66

(cfnb)
Low:=15.99
Open:=15.99
Last Trade Date:=7/11/2011
Change:=-0.12
Volume:=1190
Last Trade Time:=4:00pm
High:=16.35
Last Trade Price:=16.03

(cfnl)
Low:=10.77
Open:=11.07
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=66660
Last Trade Time:=4:00pm
High:=11.10
Last Trade Price:=10.86

(cgc)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=8:-528pm
High:=N/A
Last Trade Price:=0.00

(cgx)
Low:=54.28
Open:=55.31
Last Trade Date:=7/11/2011
Change:=-1.42
Volume:=37604
Last Trade Time:=4:01pm
High:=55.53
Last Trade Price:=54.69

(chdx)
Low:=13.50
Open:=13.50
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=21420
Last Trade Time:=4:00pm
High:=13.70
Last Trade Price:=13.67

(chg)
Low:=53.02
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.56
Volume:=20458
Last Trade Time:=4:04pm
High:=53.43
Last Trade Price:=53.07

(chh)
Low:=32.94
Open:=33.68
Last Trade Date:=7/11/2011
Change:=-0.85
Volume:=139642
Last Trade Time:=4:01pm
High:=33.71
Last Trade Price:=33.17

(chkp)
Low:=57.06
Open:=58.32
Last Trade Date:=7/11/2011
Change:=-1.11
Volume:=2347086
Last Trade Time:=4:00pm
High:=58.40
Last Trade Price:=57.33

(chrs)
Low:=4.32
Open:=4.39
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=728953
Last Trade Time:=4:00pm
High:=4.505
Last Trade Price:=4.47

(chrw)
Low:=79.85
Open:=80.51
Last Trade Date:=7/11/2011
Change:=-1.03
Volume:=924643
Last Trade Time:=4:00pm
High:=80.93
Last Trade Price:=80.45

(chs)
Low:=15.83
Open:=16.03
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=2000658
Last Trade Time:=4:00pm
High:=16.12
Last Trade Price:=16.12

(chsp)
Low:=17.29
Open:=17.34
Last Trade Date:=7/11/2011
Change:=-0.11
Volume:=277888
Last Trade Time:=4:02pm
High:=17.47
Last Trade Price:=17.39

(cix)
Low:=13.56
Open:=13.59
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=1437
Last Trade Time:=4:03pm
High:=13.74
Last Trade Price:=13.56

(ckh)
Low:=102.36
Open:=103.17
Last Trade Date:=7/8/2011
Change:=+0.35
Volume:=146622
Last Trade Time:=4:03pm
High:=105.89
Last Trade Price:=104.78

(ckp)
Low:=17.36
Open:=17.51
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=186289
Last Trade Time:=4:02pm
High:=17.6491
Last Trade Price:=17.52

(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:=46.90
Open:=47.44
Last Trade Date:=7/11/2011
Change:=-0.95
Volume:=141133
Last Trade Time:=4:01pm
High:=47.61
Last Trade Price:=47.10

(cldt)
Low:=15.74
Open:=15.74
Last Trade Date:=7/11/2011
Change:=+0.15
Volume:=62353
Last Trade Time:=4:00pm
High:=16.09
Last Trade Price:=15.98

(clh)
Low:=107.0565
Open:=107.75
Last Trade Date:=7/11/2011
Change:=-0.90
Volume:=265178
Last Trade Time:=4:03pm
High:=108.45
Last Trade Price:=108.15

(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:=18.02
Open:=18.17
Last Trade Date:=7/11/2011
Change:=-0.20
Volume:=71039
Last Trade Time:=4:03pm
High:=18.215
Last Trade Price:=18.06

(clp)
Low:=20.90
Open:=21.09
Last Trade Date:=7/11/2011
Change:=-0.38
Volume:=505731
Last Trade Time:=4:03pm
High:=21.28
Last Trade Price:=21.03

(clr)
Low:=67.121
Open:=67.84
Last Trade Date:=7/8/2011
Change:=-0.19
Volume:=533255
Last Trade Time:=4:03pm
High:=68.24
Last Trade Price:=68.05

(clrt)
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

(clw)
Low:=66.50
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-1.74
Volume:=41522
Last Trade Time:=4:03pm
High:=67.87
Last Trade Price:=66.85

(cmcsa)
Low:=24.90
Open:=25.26
Last Trade Date:=7/11/2011
Change:=-0.48
Volume:=20156776
Last Trade Time:=4:00pm
High:=25.495
Last Trade Price:=25.03

(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:=27.37
Open:=28.12
Last Trade Date:=7/11/2011
Change:=-0.48
Volume:=54219
Last Trade Time:=4:02pm
High:=28.12
Last Trade Price:=27.80

(cmo)
Low:=13.38
Open:=13.39
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=896352
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:=-0.50
Volume:=171010
Last Trade Time:=4:04pm
High:=88.08
Last Trade Price:=87.78

(cmtl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=29.55

(cnbka)
Low:=27.19
Open:=27.24
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=1769
Last Trade Time:=4:00pm
High:=27.36
Last Trade Price:=27.22

(cnc)
Low:=36.00
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.86
Volume:=282482
Last Trade Time:=4:02pm
High:=36.55
Last Trade Price:=36.14

(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:=19.80
Open:=19.88
Last Trade Date:=7/11/2011
Change:=-0.16
Volume:=185807
Last Trade Time:=4:00pm
High:=20.00
Last Trade Price:=19.80

(cog)
Low:=63.22
Open:=65.34
Last Trade Date:=7/11/2011
Change:=-3.08
Volume:=1858689
Last Trade Time:=4:01pm
High:=65.46
Last Trade Price:=63.40

(colb)
Low:=17.19
Open:=17.46
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=158532
Last Trade Time:=4:00pm
High:=17.46
Last Trade Price:=17.26

(comv)
Low:=3.12
Open:=3.32
Last Trade Date:=7/11/2011
Change:=-0.07
Volume:=236871
Last Trade Time:=4:00pm
High:=3.36
Last Trade Price:=3.30

(coo)
Low:=80.11
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.92
Volume:=357381
Last Trade Time:=4:04pm
High:=80.82
Last Trade Price:=80.43

(cost)
Low:=80.91
Open:=81.66
Last Trade Date:=7/8/2011
Change:=-0.65
Volume:=1992229
Last Trade Time:=4:00pm
High:=82.00
Last Trade Price:=81.41

(cov)
Low:=53.54
Open:=53.67
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=2636036
Last Trade Time:=4:03pm
High:=54.15
Last Trade Price:=54.07

(cown)
Low:=3.73
Open:=4.03
Last Trade Date:=7/11/2011
Change:=+0.07
Volume:=534363
Last Trade Time:=4:00pm
High:=4.03
Last Trade Price:=3.85

(cpa)
Low:=69.58
Open:=69.69
Last Trade Date:=7/11/2011
Change:=-0.46
Volume:=351719
Last Trade Time:=4:06pm
High:=70.56
Last Trade Price:=69.95

(cpe)
Low:=6.725
Open:=7.00
Last Trade Date:=7/11/2011
Change:=-0.38
Volume:=277194
Last Trade Time:=4:03pm
High:=7.13
Last Trade Price:=6.77

(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:=1.47
Open:=1.60
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=3926975
Last Trade Time:=4:00pm
High:=1.619
Last Trade Price:=1.51

(cpy)
Low:=12.60
Open:=13.13
Last Trade Date:=7/11/2011
Change:=-0.58
Volume:=37617
Last Trade Time:=4:01pm
High:=13.13
Last Trade Price:=12.66

(cr)
Low:=49.32
Open:=50.19
Last Trade Date:=7/11/2011
Change:=-1.37
Volume:=111898
Last Trade Time:=4:03pm
High:=50.38
Last Trade Price:=49.56

(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:=28.57
Open:=28.79
Last Trade Date:=7/11/2011
Change:=-0.44
Volume:=12912
Last Trade Time:=4:00pm
High:=29.03
Last Trade Price:=28.78

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

(crdn)
Low:=35.91
Open:=36.78
Last Trade Date:=7/11/2011
Change:=-0.74
Volume:=139042
Last Trade Time:=4:00pm
High:=36.8799
Last Trade Price:=36.52

(cree)
Low:=31.11
Open:=31.67
Last Trade Date:=7/11/2011
Change:=-0.98
Volume:=3004882
Last Trade Time:=4:00pm
High:=32.23
Last Trade Price:=31.25

(crmt)
Low:=34.57
Open:=35.26
Last Trade Date:=7/11/2011
Change:=-0.82
Volume:=27398
Last Trade Time:=4:00pm
High:=35.30
Last Trade Price:=34.62

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

(crrc)
Low:=11.20
Open:=11.37
Last Trade Date:=7/11/2011
Change:=-0.04
Volume:=27208
Last Trade Time:=4:00pm
High:=11.71
Last Trade Price:=11.57

(crs)
Low:=56.28
Open:=56.55
Last Trade Date:=7/11/2011
Change:=-0.84
Volume:=413914
Last Trade Time:=4:02pm
High:=57.10
Last Trade Price:=56.55

(csco)
Low:=15.56
Open:=15.75
Last Trade Date:=7/8/2011
Change:=-0.16
Volume:=50356960
Last Trade Time:=4:00pm
High:=15.90
Last Trade Price:=15.74

(csgp)
Low:=57.44
Open:=58.49
Last Trade Date:=7/11/2011
Change:=-1.01
Volume:=153161
Last Trade Time:=4:00pm
High:=58.65
Last Trade Price:=57.82

(cstr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=1060
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=56.80

(csu)
Low:=8.91
Open:=9.35
Last Trade Date:=7/11/2011
Change:=-0.32
Volume:=281728
Last Trade Time:=4:03pm
High:=9.69
Last Trade Price:=9.16

(cswc)
Low:=98.47
Open:=99.36
Last Trade Date:=7/11/2011
Change:=+0.12
Volume:=17269
Last Trade Time:=4:00pm
High:=100.88
Last Trade Price:=99.80

(ctas)
Low:=33.42
Open:=33.80
Last Trade Date:=7/8/2011
Change:=-0.56
Volume:=1061549
Last Trade Time:=4:00pm
High:=33.905
Last Trade Price:=33.56

(ctgx)
Low:=12.36
Open:=12.46
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=43236
Last Trade Time:=4:00pm
High:=12.55
Last Trade Price:=12.40

(ctl)
Low:=40.16
Open:=40.48
Last Trade Date:=7/8/2011
Change:=-0.40
Volume:=6133455
Last Trade Time:=4:02pm
High:=40.70
Last Trade Price:=40.31

(ctrp)
Low:=44.36
Open:=45.02
Last Trade Date:=7/8/2011
Change:=-0.49
Volume:=1039824
Last Trade Time:=4:00pm
High:=45.24
Last Trade Price:=44.91

(ctsh)
Low:=75.53
Open:=76.72
Last Trade Date:=7/8/2011
Change:=-1.24
Volume:=2173114
Last Trade Time:=4:00pm
High:=77.61
Last Trade Price:=76.38

(ctxs)
Low:=78.75
Open:=81.88
Last Trade Date:=7/11/2011
Change:=-3.79
Volume:=2053504
Last Trade Time:=4:00pm
High:=82.60
Last Trade Price:=79.19

(cvo)
Low:=6.17
Open:=6.31
Last Trade Date:=7/11/2011
Change:=-0.18
Volume:=165162
Last Trade Time:=4:04pm
High:=6.37
Last Trade Price:=6.26

(cvx)
Low:=105.07
Open:=105.43
Last Trade Date:=7/8/2011
Change:=-0.70
Volume:=6334821
Last Trade Time:=4:00pm
High:=106.001
Last Trade Price:=105.89

(cxs)
Low:=11.20
Open:=11.27
Last Trade Date:=7/11/2011
Change:=-0.07
Volume:=411634
Last Trade Time:=4:02pm
High:=11.30
Last Trade Price:=11.23

(cyh)
Low:=25.30
Open:=26.05
Last Trade Date:=7/11/2011
Change:=-0.65
Volume:=1271734
Last Trade Time:=4:00pm
High:=26.13
Last Trade Price:=25.73

(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

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

(cytk)
Low:=1.17
Open:=1.20
Last Trade Date:=7/11/2011
Change:=-0.02
Volume:=257365
Last Trade Time:=4:00pm
High:=1.21
Last Trade Price:=1.19

(cytr)
Low:=0.75
Open:=0.78
Last Trade Date:=7/11/2011
Change:=-0.0275
Volume:=379867
Last Trade Time:=3:59pm
High:=0.80
Last Trade Price:=0.75

(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:=9.17
Open:=9.19
Last Trade Date:=7/8/2011
Change:=-0.06
Volume:=9610130
Last Trade Time:=4:00pm
High:=9.39
Last Trade Price:=9.35

(dar)
Low:=17.04
Open:=17.27
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=1324133
Last Trade Time:=4:03pm
High:=17.42
Last Trade Price:=17.40

(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:=54.66
Open:=55.03
Last Trade Date:=7/8/2011
Change:=-0.42
Volume:=5662348
Last Trade Time:=4:01pm
High:=55.46
Last Trade Price:=55.42

(ddic)
Low:=9.64
Open:=9.89
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=60148
Last Trade Time:=4:00pm
High:=9.94
Last Trade Price:=9.70

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

(de)
Low:=84.30
Open:=84.63
Last Trade Date:=7/8/2011
Change:=-0.33
Volume:=5412892
Last Trade Time:=4:00pm
High:=86.31
Last Trade Price:=86.11

(deck)
Low:=90.85
Open:=91.20
Last Trade Date:=7/8/2011
Change:=+1.20
Volume:=986676
Last Trade Time:=4:00pm
High:=95.34
Last Trade Price:=95.18

(dei)
Low:=19.98
Open:=20.27
Last Trade Date:=7/11/2011
Change:=-0.52
Volume:=1156564
Last Trade Time:=4:07pm
High:=20.31
Last Trade Price:=19.99

(dell)
Low:=16.55
Open:=16.92
Last Trade Date:=7/11/2011
Change:=-0.51
Volume:=16738484
Last Trade Time:=3:59pm
High:=17.05
Last Trade Price:=16.63

(dest)
Low:=19.09
Open:=19.78
Last Trade Date:=7/11/2011
Change:=-0.76
Volume:=125728
Last Trade Time:=4:00pm
High:=19.83
Last Trade Price:=19.34

(dfz)
Low:=11.28
Open:=11.29
Last Trade Date:=7/11/2011
Change:=-0.02
Volume:=12442
Last Trade Time:=4:00pm
High:=11.51
Last Trade Price:=11.37

(dgi)
Low:=24.92
Open:=25.27
Last Trade Date:=7/11/2011
Change:=-0.50
Volume:=124694
Last Trade Time:=4:03pm
High:=25.27
Last Trade Price:=25.04

(dhil)
Low:=82.73
Open:=82.93
Last Trade Date:=7/11/2011
Change:=-0.94
Volume:=2330
Last Trade Time:=4:00pm
High:=83.37
Last Trade Price:=82.74

(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:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=39.91

(dk)
Low:=15.62
Open:=16.12
Last Trade Date:=7/11/2011
Change:=-0.18
Volume:=222470
Last Trade Time:=4:00pm
High:=16.16
Last Trade Price:=16.16

(dlb)
Low:=40.78
Open:=41.26
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=916339
Last Trade Time:=4:02pm
High:=41.41
Last Trade Price:=41.38

(dllr)
Low:=22.33
Open:=22.69
Last Trade Date:=7/11/2011
Change:=-0.34
Volume:=309054
Last Trade Time:=4:00pm
High:=22.88
Last Trade Price:=22.60

(dltr)
Low:=69.20
Open:=69.41
Last Trade Date:=7/11/2011
Change:=-0.27
Volume:=934629
Last Trade Time:=4:00pm
High:=69.969
Last Trade Price:=69.61

(dm)
Low:=8.58
Open:=8.69
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=168946
Last Trade Time:=4:01pm
High:=8.83
Last Trade Price:=8.73

(dmrc)
Low:=37.84
Open:=38.11
Last Trade Date:=7/11/2011
Change:=+0.38
Volume:=72299
Last Trade Time:=4:00pm
High:=38.35
Last Trade Price:=38.10

(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:=39.08
Open:=40.09
Last Trade Date:=7/11/2011
Change:=-1.47
Volume:=1831242
Last Trade Time:=4:00pm
High:=40.22
Last Trade Price:=39.20

(dnr)
Low:=19.71
Open:=20.04
Last Trade Date:=7/8/2011
Change:=-0.55
Volume:=3627189
Last Trade Time:=4:01pm
High:=20.13
Last Trade Price:=19.86

(drc)
Low:=53.375
Open:=54.84
Last Trade Date:=7/11/2011
Change:=-1.75
Volume:=608613
Last Trade Time:=4:04pm
High:=54.87
Last Trade Price:=53.77

(dri)
Low:=52.69
Open:=53.09
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=2663526
Last Trade Time:=4:01pm
High:=53.39
Last Trade Price:=53.22

(driv)
Low:=33.00
Open:=33.01
Last Trade Date:=7/8/2011
Change:=-0.23
Volume:=243747
Last Trade Time:=4:00pm
High:=33.56
Last Trade Price:=33.46

(drl)
Low:=2.44
Open:=2.54
Last Trade Date:=7/11/2011
Change:=-0.16
Volume:=1814808
Last Trade Time:=4:01pm
High:=2.63
Last Trade Price:=2.44

(dtsi)
Low:=40.73
Open:=41.45
Last Trade Date:=7/11/2011
Change:=-0.94
Volume:=70417
Last Trade Time:=4:00pm
High:=41.72
Last Trade Price:=40.84

(dtv)
Low:=52.26
Open:=52.35
Last Trade Date:=7/8/2011
Change:=+0.28
Volume:=4513417
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:=7.46
Open:=7.60
Last Trade Date:=7/11/2011
Change:=+0.19
Volume:=55433
Last Trade Time:=4:00pm
High:=7.83
Last Trade Price:=7.71

(dw)
Low:=24.43
Open:=24.76
Last Trade Date:=7/11/2011
Change:=-0.53
Volume:=137148
Last Trade Time:=4:00pm
High:=25.369
Last Trade Price:=24.59

(dwa)
Low:=20.21
Open:=20.79
Last Trade Date:=7/11/2011
Change:=-0.39
Volume:=1173601
Last Trade Time:=4:00pm
High:=20.81
Last Trade Price:=20.59

(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:=16.73
Open:=17.30
Last Trade Date:=7/11/2011
Change:=-0.71
Volume:=331898
Last Trade Time:=4:04pm
High:=17.41
Last Trade Price:=16.94

(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:=8381551
Last Trade Time:=4:00pm
High:=33.43
Last Trade Price:=33.42

(ebsb)
Low:=13.55
Open:=13.55
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=8625
Last Trade Time:=4:00pm
High:=13.68
Last Trade Price:=13.65

(ecpg)
Low:=27.40
Open:=27.445
Last Trade Date:=7/11/2011
Change:=+1.86
Volume:=698873
Last Trade Time:=4:00pm
High:=28.62
Last Trade Price:=28.39

(edr)
Low:=8.96
Open:=9.04
Last Trade Date:=7/11/2011
Change:=-0.16
Volume:=473482
Last Trade Time:=4:00pm
High:=9.08
Last Trade Price:=9.00

(eeft)
Low:=15.31
Open:=15.69
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=98234
Last Trade Time:=4:00pm
High:=15.73
Last Trade Price:=15.33

(egn)
Low:=58.12
Open:=58.25
Last Trade Date:=7/8/2011
Change:=-0.49
Volume:=628604
Last Trade Time:=4:03pm
High:=58.56
Last Trade Price:=58.51

(egov)
Low:=13.411
Open:=13.47
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=293192
Last Trade Time:=4:00pm
High:=13.74
Last Trade Price:=13.69

(egy)
Low:=6.235
Open:=6.24
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=620493
Last Trade Time:=4:01pm
High:=6.38
Last Trade Price:=6.37

(ek)
Low:=2.71
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.11
Volume:=12823022
Last Trade Time:=4:01pm
High:=2.83
Last Trade Price:=2.72

(elos)
Low:=11.81
Open:=12.13
Last Trade Date:=7/11/2011
Change:=-0.38
Volume:=641520
Last Trade Time:=4:00pm
High:=12.17
Last Trade Price:=11.84

(els)
Low:=65.835
Open:=N/A
Last Trade Date:=7/11/2011
Change:=+0.12
Volume:=403244
Last Trade Time:=4:05pm
High:=66.79
Last Trade Price:=66.71

(endp)
Low:=40.03
Open:=40.86
Last Trade Date:=7/11/2011
Change:=-1.09
Volume:=855079
Last Trade Time:=4:00pm
High:=41.17
Last Trade Price:=40.38

(enh)
Low:=40.96
Open:=41.50
Last Trade Date:=7/11/2011
Change:=-0.77
Volume:=269908
Last Trade Time:=4:02pm
High:=41.52
Last Trade Price:=40.99

(enoc)
Low:=16.21
Open:=16.72
Last Trade Date:=7/11/2011
Change:=-0.63
Volume:=166446
Last Trade Time:=4:00pm
High:=16.78
Last Trade Price:=16.31

(ens)
Low:=33.80
Open:=34.44
Last Trade Date:=7/11/2011
Change:=-1.07
Volume:=160491
Last Trade Time:=4:04pm
High:=34.73
Last Trade Price:=33.96

(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:=8.73
Open:=8.89
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=19067
Last Trade Time:=4:00pm
High:=8.89
Last Trade Price:=8.74

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

(epl)
Low:=14.92
Open:=15.40
Last Trade Date:=7/11/2011
Change:=-0.63
Volume:=149818
Last Trade Time:=4:04pm
High:=15.45
Last Trade Price:=15.00

(epm)
Low:=7.40
Open:=7.50
Last Trade Date:=7/11/2011
Change:=-0.07
Volume:=52813
Last Trade Time:=4:00pm
High:=7.54
Last Trade Price:=7.47

(eqy)
Low:=19.28
Open:=19.45
Last Trade Date:=7/11/2011
Change:=-0.20
Volume:=400539
Last Trade Time:=4:00pm
High:=19.51
Last Trade Price:=19.44

(erie)
Low:=72.92
Open:=72.97
Last Trade Date:=7/11/2011
Change:=-0.69
Volume:=59743
Last Trade Time:=4:00pm
High:=74.43
Last Trade Price:=72.97

(erts)
Low:=24.49
Open:=24.62
Last Trade Date:=7/8/2011
Change:=+0.22
Volume:=4278378
Last Trade Time:=4:00pm
High:=25.05
Last Trade Price:=25.05

(ese)
Low:=37.07
Open:=37.60
Last Trade Date:=7/11/2011
Change:=-0.65
Volume:=79937
Last Trade Time:=4:01pm
High:=37.61
Last Trade Price:=37.39

(esgr)
Low:=103.41
Open:=105.58
Last Trade Date:=7/11/2011
Change:=-2.54
Volume:=25923
Last Trade Time:=4:00pm
High:=106.48
Last Trade Price:=103.99

(esl)
Low:=80.20
Open:=80.20
Last Trade Date:=7/11/2011
Change:=+1.39
Volume:=776762
Last Trade Time:=4:01pm
High:=82.09
Last Trade Price:=81.96

(esrx)
Low:=54.06
Open:=54.47
Last Trade Date:=7/8/2011
Change:=-0.26
Volume:=4565616
Last Trade Time:=4:00pm
High:=55.28
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:=8.44
Open:=8.74
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=128543
Last Trade Time:=4:04pm
High:=8.84
Last Trade Price:=8.62

(evr)
Low:=31.66
Open:=32.54
Last Trade Date:=7/11/2011
Change:=-1.06
Volume:=294033
Last Trade Time:=4:02pm
High:=32.63
Last Trade Price:=31.74

(exas)
Low:=8.78
Open:=9.03
Last Trade Date:=7/11/2011
Change:=-0.38
Volume:=572233
Last Trade Time:=4:00pm
High:=9.13
Last Trade Price:=8.80

(exbd)
Low:=43.51
Open:=44.27
Last Trade Date:=7/11/2011
Change:=-1.33
Volume:=234984
Last Trade Time:=4:04pm
High:=44.69
Last Trade Price:=43.62

(exls)
Low:=22.63
Open:=23.09
Last Trade Date:=7/11/2011
Change:=-0.27
Volume:=57737
Last Trade Time:=4:00pm
High:=23.39
Last Trade Price:=23.19

(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:=51.18
Open:=51.89
Last Trade Date:=7/11/2011
Change:=-0.76
Volume:=1015668
Last Trade Time:=4:00pm
High:=52.05
Last Trade Price:=51.58

(expe)
Low:=29.5729
Open:=29.89
Last Trade Date:=7/8/2011
Change:=+0.43
Volume:=3695809
Last Trade Time:=4:00pm
High:=30.68
Last Trade Price:=30.68

(exxi)
Low:=33.18
Open:=34.09
Last Trade Date:=7/11/2011
Change:=-1.40
Volume:=573505
Last Trade Time:=4:00pm
High:=34.28
Last Trade Price:=33.32

(fast)
Low:=35.72
Open:=36.16
Last Trade Date:=7/11/2011
Change:=-0.75
Volume:=1437177
Last Trade Time:=2:30pm
High:=36.33
Last Trade Price:=35.88

(fbn)
Low:=4.12
Open:=4.24
Last Trade Date:=7/11/2011
Change:=-0.17
Volume:=301369
Last Trade Time:=4:04pm
High:=4.27
Last Trade Price:=4.13

(fbnc)
Low:=11.10
Open:=11.25
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=17881
Last Trade Time:=4:00pm
High:=11.47
Last Trade Price:=11.13

(fbp)
Low:=4.39
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.16
Volume:=123891
Last Trade Time:=4:04pm
High:=4.59
Last Trade Price:=4.41

(fcel)
Low:=1.33
Open:=1.38
Last Trade Date:=7/11/2011
Change:=-0.06
Volume:=4089816
Last Trade Time:=4:00pm
High:=1.40
Last Trade Price:=1.36

(fcnca)
Low:=185.001
Open:=185.24
Last Trade Date:=7/11/2011
Change:=-2.14
Volume:=9641
Last Trade Time:=4:00pm
High:=186.85
Last Trade Price:=185.22

(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:=54.16
Open:=54.62
Last Trade Date:=7/8/2011
Change:=-0.37
Volume:=17862876
Last Trade Time:=4:00pm
High:=55.24
Last Trade Price:=55.12

(fdx)
Low:=94.4707
Open:=96.75
Last Trade Date:=7/11/2011
Change:=-2.48
Volume:=2531105
Last Trade Time:=4:00pm
High:=96.75
Last Trade Price:=95.08

(feic)
Low:=37.40
Open:=38.53
Last Trade Date:=7/11/2011
Change:=-1.28
Volume:=548579
Last Trade Time:=4:00pm
High:=38.67
Last Trade Price:=37.71

(ffic)
Low:=12.84
Open:=12.90
Last Trade Date:=7/11/2011
Change:=-0.25
Volume:=120751
Last Trade Time:=4:00pm
High:=13.14
Last Trade Price:=12.91

(ffiv)
Low:=114.20
Open:=114.92
Last Trade Date:=7/8/2011
Change:=-1.22
Volume:=1698471
Last Trade Time:=4:00pm
High:=117.00
Last Trade Price:=116.42

(fisv)
Low:=63.55
Open:=64.02
Last Trade Date:=7/11/2011
Change:=-0.94
Volume:=565345
Last Trade Time:=4:00pm
High:=64.37
Last Trade Price:=63.67

(flex)
Low:=6.48
Open:=6.59
Last Trade Date:=7/8/2011
Change:=-0.10
Volume:=4862870
Last Trade Time:=4:00pm
High:=6.66
Last Trade Price:=6.59

(flir)
Low:=33.6004
Open:=33.77
Last Trade Date:=7/11/2011
Change:=-0.4571
Volume:=59352
Last Trade Time:=10:02am
High:=33.86
Last Trade Price:=33.7629

(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:=65.57
Open:=65.80
Last Trade Date:=7/8/2011
Change:=+0.21
Volume:=2228470
Last Trade Time:=4:00pm
High:=67.10
Last Trade Price:=66.99

(fls)
Low:=104.48
Open:=107.17
Last Trade Date:=7/11/2011
Change:=-3.46
Volume:=526936
Last Trade Time:=4:03pm
High:=107.73
Last Trade Price:=105.56

(flws)
Low:=3.20
Open:=3.29
Last Trade Date:=7/11/2011
Change:=-0.11
Volume:=76744
Last Trade Time:=4:00pm
High:=3.3386
Last Trade Price:=3.26

(fmbi)
Low:=12.07
Open:=12.37
Last Trade Date:=7/11/2011
Change:=-0.33
Volume:=297474
Last Trade Time:=4:00pm
High:=12.48
Last Trade Price:=12.14

(fmc)
Low:=86.3801
Open:=87.12
Last Trade Date:=7/11/2011
Change:=-1.79
Volume:=449541
Last Trade Time:=4:01pm
High:=88.10
Last Trade Price:=86.92

(fmd)
Low:=1.76
Open:=1.81
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=257624
Last Trade Time:=4:03pm
High:=1.845
Last Trade Price:=1.76

(fnsr)
Low:=18.07
Open:=18.64
Last Trade Date:=7/8/2011
Change:=-0.85
Volume:=3998874
Last Trade Time:=4:00pm
High:=18.73
Last Trade Price:=18.34

(fosl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=1019
Last Trade Time:=4:00pm
High:=N/A
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:=2.95
Open:=3.10
Last Trade Date:=7/11/2011
Change:=-0.15
Volume:=499868
Last Trade Time:=4:00pm
High:=3.14
Last Trade Price:=2.99

(fslr)
Low:=130.26
Open:=130.51
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=1057005
Last Trade Time:=4:00pm
High:=132.78
Last Trade Price:=132.60

(fsp)
Low:=12.94
Open:=13.39
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=203272
Last Trade Time:=4:00pm
High:=13.47
Last Trade Price:=13.26

(fst)
Low:=22.48
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.93
Volume:=8130855
Last Trade Time:=4:03pm
High:=23.38
Last Trade Price:=22.81

(fsys)
Low:=23.74
Open:=24.53
Last Trade Date:=7/8/2011
Change:=-0.63
Volume:=252653
Last Trade Time:=4:00pm
High:=24.75
Last Trade Price:=24.45

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

(ftr)
Low:=8.11
Open:=8.14
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=9302611
Last Trade Time:=4:03pm
High:=8.23
Last Trade Price:=8.20

(fwrd)
Low:=34.59
Open:=35.04
Last Trade Date:=7/11/2011
Change:=-0.90
Volume:=166537
Last Trade Time:=4:00pm
High:=36.11
Last Trade Price:=34.71

(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:=7.33
Open:=7.42
Last Trade Date:=7/11/2011
Change:=-0.03
Volume:=61707
Last Trade Time:=4:00pm
High:=7.44
Last Trade Price:=7.38

(gbdc)
Low:=14.94
Open:=15.30
Last Trade Date:=7/11/2011
Change:=-0.29
Volume:=54214
Last Trade Time:=4:00pm
High:=15.30
Last Trade Price:=15.05

(gbl)
Low:=48.44
Open:=48.44
Last Trade Date:=7/11/2011
Change:=-0.07
Volume:=13819
Last Trade Time:=4:03pm
High:=49.94
Last Trade Price:=49.30

(gd)
Low:=74.30
Open:=75.05
Last Trade Date:=7/8/2011
Change:=-0.94
Volume:=1978332
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:=54661280
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:=138058
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:=29.795
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.53
Volume:=1139553
Last Trade Time:=4:03pm
High:=30.94
Last Trade Price:=30.76

(ggp)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=17.27

(ggs)
Low:=16.79
Open:=17.54
Last Trade Date:=7/11/2011
Change:=-0.94
Volume:=164508
Last Trade Time:=4:03pm
High:=17.85
Last Trade Price:=17.03

(gild)
Low:=42.185
Open:=42.44
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=4762481
Last Trade Time:=4:00pm
High:=42.75
Last Trade Price:=42.44

(gksr)
Low:=34.96
Open:=35.23
Last Trade Date:=7/11/2011
Change:=-0.42
Volume:=34669
Last Trade Time:=4:00pm
High:=35.57
Last Trade Price:=35.23

(glad)
Low:=9.45
Open:=9.53
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=50491
Last Trade Time:=4:00pm
High:=9.62
Last Trade Price:=9.54

(glng)
Low:=37.05
Open:=37.27
Last Trade Date:=7/8/2011
Change:=+1.02
Volume:=1467458
Last Trade Time:=4:00pm
High:=39.90
Last Trade Price:=38.98

(gmcr)
Low:=93.83
Open:=95.41
Last Trade Date:=7/11/2011
Change:=-1.60
Volume:=1356170
Last Trade Time:=4:00pm
High:=96.42
Last Trade Price:=94.60

(gmt)
Low:=37.38
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.77
Volume:=323104
Last Trade Time:=4:05pm
High:=38.10
Last Trade Price:=37.71

(gntx)
Low:=30.44
Open:=30.95
Last Trade Date:=7/11/2011
Change:=-0.75
Volume:=440412
Last Trade Time:=4:00pm
High:=31.08
Last Trade Price:=30.56

(goog)
Low:=525.50
Open:=528.14
Last Trade Date:=7/11/2011
Change:=-4.71
Volume:=2812367
Last Trade Time:=4:00pm
High:=535.98
Last Trade Price:=527.28

(gps)
Low:=18.56
Open:=18.71
Last Trade Date:=7/11/2011
Change:=-0.34
Volume:=4771586
Last Trade Time:=4:00pm
High:=19.05
Last Trade Price:=18.64

(grb)
Low:=11.11
Open:=11.11
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=61759
Last Trade Time:=4:00pm
High:=11.16
Last Trade Price:=11.13

(grmn)
Low:=33.28
Open:=33.50
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=609773
Last Trade Time:=4:00pm
High:=33.83
Last Trade Price:=33.60

(gsat)
Low:=1.15
Open:=1.16
Last Trade Date:=7/11/2011
Change:=-0.02
Volume:=331294
Last Trade Time:=4:00pm
High:=1.17
Last Trade Price:=1.15

(gsbc)
Low:=19.00
Open:=19.25
Last Trade Date:=7/11/2011
Change:=-0.27
Volume:=15523
Last Trade Time:=4:00pm
High:=19.39
Last Trade Price:=19.21

(gsm)
Low:=23.49
Open:=23.735
Last Trade Date:=7/11/2011
Change:=-0.56
Volume:=739285
Last Trade Time:=4:00pm
High:=24.11
Last Trade Price:=23.82

(gti)
Low:=20.68
Open:=21.21
Last Trade Date:=7/11/2011
Change:=-0.76
Volume:=702534
Last Trade Time:=4:02pm
High:=21.29
Last Trade Price:=20.80

(gty)
Low:=25.86
Open:=25.96
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=204426
Last Trade Time:=4:04pm
High:=26.24
Last Trade Price:=26.05

(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:=1.10
Open:=1.11
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=914544
Last Trade Time:=4:00pm
High:=1.22
Last Trade Price:=1.19

(hal)
Low:=52.53
Open:=52.61
Last Trade Date:=7/8/2011
Change:=-0.26
Volume:=10311886
Last Trade Time:=4:00pm
High:=54.045
Last Trade Price:=54.04

(halo)
Low:=7.015
Open:=7.07
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=265421
Last Trade Time:=4:00pm
High:=7.15
Last Trade Price:=7.14

(hans)
Low:=78.80
Open:=80.13
Last Trade Date:=7/11/2011
Change:=-1.93
Volume:=1021378
Last Trade Time:=4:00pm
High:=80.33
Last Trade Price:=79.07

(hbcp)
Low:=14.35
Open:=14.45
Last Trade Date:=7/11/2011
Change:=-0.20
Volume:=7203
Last Trade Time:=3:59pm
High:=14.50
Last Trade Price:=14.35

(hckt)
Low:=5.05
Open:=5.08
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=62190
Last Trade Time:=4:00pm
High:=5.15
Last Trade Price:=5.05

(hcp)
Low:=37.46
Open:=37.71
Last Trade Date:=7/8/2011
Change:=+0.09
Volume:=2762582
Last Trade Time:=4:00pm
High:=38.23
Last Trade Price:=38.20

(hd)
Low:=36.31
Open:=36.61
Last Trade Date:=7/8/2011
Change:=-0.43
Volume:=9823384
Last Trade Time:=4:00pm
High:=36.69
Last Trade Price:=36.62

(he)
Low:=24.51
Open:=24.51
Last Trade Date:=7/8/2011
Change:=+0.02
Volume:=330469
Last Trade Time:=4:02pm
High:=24.73
Last Trade Price:=24.71

(hees)
Low:=13.56
Open:=14.13
Last Trade Date:=7/11/2011
Change:=-0.63
Volume:=107733
Last Trade Time:=4:00pm
High:=14.165
Last Trade Price:=13.73

(hele)
Low:=34.36
Open:=34.80
Last Trade Date:=7/11/2011
Change:=-0.46
Volume:=263656
Last Trade Time:=4:00pm
High:=34.91
Last Trade Price:=34.51

(hgr)
Low:=25.43
Open:=25.79
Last Trade Date:=7/11/2011
Change:=-0.67
Volume:=142530
Last Trade Time:=4:00pm
High:=26.00
Last Trade Price:=25.50

(hgsi)
Low:=24.50
Open:=24.62
Last Trade Date:=7/8/2011
Change:=-0.36
Volume:=1373383
Last Trade Time:=4:00pm
High:=24.79
Last Trade Price:=24.52

(hhgp)
Low:=5.60
Open:=5.77
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=53882
Last Trade Time:=4:00pm
High:=5.8604
Last Trade Price:=5.66

(hibb)
Low:=41.06
Open:=41.12
Last Trade Date:=7/11/2011
Change:=-1.15
Volume:=164523
Last Trade Time:=4:00pm
High:=42.265
Last Trade Price:=41.20

(hig)
Low:=26.05
Open:=26.51
Last Trade Date:=7/8/2011
Change:=-0.76
Volume:=4269415
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:=25.34
Open:=26.00
Last Trade Date:=7/11/2011
Change:=-0.86
Volume:=747249
Last Trade Time:=4:07pm
High:=26.09
Last Trade Price:=25.56

(hma)
Low:=10.80
Open:=11.06
Last Trade Date:=7/8/2011
Change:=-0.21
Volume:=1579911
Last Trade Time:=4:03pm
High:=11.06
Last Trade Price:=10.96

(hme)
Low:=63.10
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.99
Volume:=236913
Last Trade Time:=4:03pm
High:=63.81
Last Trade Price:=63.32

(hmsy)
Low:=77.98
Open:=78.72
Last Trade Date:=7/11/2011
Change:=-0.82
Volume:=101457
Last Trade Time:=4:00pm
High:=79.46
Last Trade Price:=78.34

(hog)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=42.94

(hott)
Low:=7.90
Open:=8.30
Last Trade Date:=7/8/2011
Change:=-0.285
Volume:=1371329
Last Trade Time:=4:00pm
High:=8.42
Last Trade Price:=8.115

(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:=35.80
Open:=36.13
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=15076357
Last Trade Time:=4:00pm
High:=36.44
Last Trade Price:=36.43

(hpt)
Low:=24.66
Open:=24.67
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=933653
Last Trade Time:=4:01pm
High:=25.03
Last Trade Price:=24.81

(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:=5.95
Open:=5.98
Last Trade Date:=7/11/2011
Change:=+0.02
Volume:=16956
Last Trade Time:=4:03pm
High:=6.06
Last Trade Price:=6.03

(hrs)
Low:=42.74
Open:=44.08
Last Trade Date:=7/11/2011
Change:=-1.65
Volume:=2140984
Last Trade Time:=4:03pm
High:=44.45
Last Trade Price:=42.90

(hrz)
Low:=1.10
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=581915
Last Trade Time:=4:03pm
High:=1.18
Last Trade Price:=1.11

(hsic)
Low:=73.11
Open:=73.73
Last Trade Date:=7/11/2011
Change:=-1.03
Volume:=215802
Last Trade Time:=4:00pm
High:=74.02
Last Trade Price:=73.29

(hsp)
Low:=52.94
Open:=53.24
Last Trade Date:=7/11/2011
Change:=-0.62
Volume:=1187557
Last Trade Time:=4:01pm
High:=53.91
Last Trade Price:=53.07

(ht)
Low:=5.68
Open:=5.77
Last Trade Date:=7/11/2011
Change:=-0.15
Volume:=599397
Last Trade Time:=4:02pm
High:=5.84
Last Trade Price:=5.71

(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:=29.2301
Open:=29.62
Last Trade Date:=7/11/2011
Change:=-0.85
Volume:=171168
Last Trade Time:=4:00pm
High:=30.11
Last Trade Price:=29.79

(hwkn)
Low:=36.19
Open:=36.90
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=42735
Last Trade Time:=4:00pm
High:=37.30
Last Trade Price:=36.94

(iaci)
Low:=37.99
Open:=38.00
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=1043098
Last Trade Time:=4:00pm
High:=38.72
Last Trade Price:=38.55

(ibm)
Low:=175.01
Open:=175.49
Last Trade Date:=7/8/2011
Change:=+0.01
Volume:=4400429
Last Trade Time:=4:00pm
High:=176.49
Last Trade Price:=176.49

(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:=12.61
Open:=13.04
Last Trade Date:=7/11/2011
Change:=-0.37
Volume:=133977
Last Trade Time:=4:00pm
High:=13.09
Last Trade Price:=12.69

(icog)
Low:=2.73
Open:=2.95
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=452981
Last Trade Time:=4:00pm
High:=2.97
Last Trade Price:=2.75

(idti)
Low:=7.61
Open:=7.76
Last Trade Date:=7/11/2011
Change:=-0.26
Volume:=916611
Last Trade Time:=4:00pm
High:=7.8799
Last Trade Price:=7.63

(idxx)
Low:=77.86
Open:=78.83
Last Trade Date:=7/11/2011
Change:=-1.53
Volume:=135640
Last Trade Time:=4:00pm
High:=79.22
Last Trade Price:=77.98

(ihs)
Low:=82.70
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-1.28
Volume:=749872
Last Trade Time:=4:04pm
High:=83.55
Last Trade Price:=82.79

(iilg)
Low:=14.01
Open:=14.05
Last Trade Date:=7/11/2011
Change:=-0.26
Volume:=149584
Last Trade Time:=4:00pm
High:=14.24
Last Trade Price:=14.03

(iivi)
Low:=26.81
Open:=27.40
Last Trade Date:=7/11/2011
Change:=-0.84
Volume:=189555
Last Trade Time:=4:00pm
High:=27.59
Last Trade Price:=26.92

(ikan)
Low:=1.11
Open:=1.19
Last Trade Date:=7/11/2011
Change:=-0.06
Volume:=484180
Last Trade Time:=4:00pm
High:=1.20
Last Trade Price:=1.12

(ilmn)
Low:=74.69
Open:=75.56
Last Trade Date:=7/8/2011
Change:=+0.08
Volume:=1414464
Last Trade Time:=4:00pm
High:=76.37
Last Trade Price:=76.12

(im)
Low:=17.81
Open:=18.08
Last Trade Date:=7/11/2011
Change:=-0.44
Volume:=1562070
Last Trade Time:=4:02pm
High:=18.20
Last Trade Price:=17.86

(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:=9.51
Open:=9.65
Last Trade Date:=7/11/2011
Change:=-0.17
Volume:=76514
Last Trade Time:=4:03pm
High:=9.77
Last Trade Price:=9.57

(in)
Low:=10.94
Open:=11.03
Last Trade Date:=7/11/2011
Change:=-0.17
Volume:=316245
Last Trade Time:=4:03pm
High:=11.10
Last Trade Price:=11.01

(inap)
Low:=7.05
Open:=7.08
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=243386
Last Trade Time:=4:00pm
High:=7.23
Last Trade Price:=7.08

(indm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=4:37pm
High:=N/A
Last Trade Price:=0.00

(infi)
Low:=7.75
Open:=7.92
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=60435
Last Trade Time:=4:00pm
High:=7.99
Last Trade Price:=7.95

(infy)
Low:=64.97
Open:=65.98
Last Trade Date:=7/11/2011
Change:=-2.11
Volume:=2236020
Last Trade Time:=4:00pm
High:=65.99
Last Trade Price:=65.10

(ino)
Low:=0.78
Open:=0.79
Last Trade Date:=7/11/2011
Change:=-0.035
Volume:=656221
Last Trade Time:=4:00pm
High:=0.82
Last Trade Price:=0.78

(intc)
Low:=22.81
Open:=23.00
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=35839128
Last Trade Time:=4:00pm
High:=23.20
Last Trade Price:=23.09

(intu)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=51.69

(io)
Low:=9.49
Open:=9.54
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=1489641
Last Trade Time:=4:03pm
High:=10.27
Last Trade Price:=10.26

(ipcc)
Low:=55.08
Open:=55.59
Last Trade Date:=7/11/2011
Change:=-0.73
Volume:=22236
Last Trade Time:=4:00pm
High:=55.85
Last Trade Price:=55.37

(ipcm)
Low:=48.64
Open:=48.77
Last Trade Date:=7/11/2011
Change:=-0.27
Volume:=96795
Last Trade Time:=4:00pm
High:=49.29
Last Trade Price:=49.15

(ipg)
Low:=12.32
Open:=12.44
Last Trade Date:=7/11/2011
Change:=-0.36
Volume:=8499894
Last Trade Time:=4:02pm
High:=12.57
Last Trade Price:=12.36

(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:=20.41
Open:=20.96
Last Trade Date:=7/11/2011
Change:=-0.60
Volume:=474831
Last Trade Time:=4:00pm
High:=21.08
Last Trade Price:=20.64

(ir)
Low:=45.62
Open:=46.04
Last Trade Date:=7/8/2011
Change:=-0.75
Volume:=3324365
Last Trade Time:=4:00pm
High:=46.43
Last Trade Price:=46.02

(irc)
Low:=9.04
Open:=9.14
Last Trade Date:=7/11/2011
Change:=-0.15
Volume:=300412
Last Trade Time:=4:02pm
High:=9.16
Last Trade Price:=9.06

(irm)
Low:=35.00
Open:=35.05
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=1860233
Last Trade Time:=4:01pm
High:=35.41
Last Trade Price:=35.09

(isis)
Low:=9.06
Open:=9.25
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=233379
Last Trade Time:=4:00pm
High:=9.30
Last Trade Price:=9.18

(isrg)
Low:=362.32
Open:=365.91
Last Trade Date:=7/8/2011
Change:=+0.45
Volume:=457355
Last Trade Time:=4:00pm
High:=368.98
Last Trade Price:=368.70

(isrl)
Low:=65.13
Open:=66.19
Last Trade Date:=7/11/2011
Change:=-1.92
Volume:=801
Last Trade Time:=4:00pm
High:=66.20
Last Trade Price:=65.29

(itc)
Low:=70.74
Open:=71.30
Last Trade Date:=7/11/2011
Change:=+0.21
Volume:=534107
Last Trade Time:=4:04pm
High:=72.23
Last Trade Price:=72.01

(itri)
Low:=48.50
Open:=48.70
Last Trade Date:=7/11/2011
Change:=-0.27
Volume:=256847
Last Trade Time:=4:00pm
High:=48.75
Last Trade Price:=48.67

(ivac)
Low:=9.76
Open:=9.80
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=25109
Last Trade Time:=4:00pm
High:=10.02
Last Trade Price:=9.88

(ivc)
Low:=33.07
Open:=33.62
Last Trade Date:=7/11/2011
Change:=-0.80
Volume:=207802
Last Trade Time:=4:00pm
High:=33.97
Last Trade Price:=33.20

(ivz)
Low:=22.48
Open:=23.15
Last Trade Date:=7/11/2011
Change:=-1.03
Volume:=3391241
Last Trade Time:=4:03pm
High:=23.34
Last Trade Price:=22.54

(ixys)
Low:=14.99
Open:=15.18
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=53306
Last Trade Time:=4:00pm
High:=15.21
Last Trade Price:=15.05

(jakk)
Low:=18.45
Open:=18.79
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=234075
Last Trade Time:=4:00pm
High:=18.85
Last Trade Price:=18.47

(jazz)
Low:=34.03
Open:=35.32
Last Trade Date:=7/11/2011
Change:=-0.87
Volume:=680848
Last Trade Time:=4:00pm
High:=35.55
Last Trade Price:=34.70

(jbht)
Low:=47.65
Open:=48.20
Last Trade Date:=7/11/2011
Change:=-0.66
Volume:=361532
Last Trade Time:=4:00pm
High:=48.39
Last Trade Price:=47.96

(jcp)
Low:=31.72
Open:=32.47
Last Trade Date:=7/11/2011
Change:=-1.15
Volume:=5490303
Last Trade Time:=4:00pm
High:=32.62
Last Trade Price:=31.81

(jec)
Low:=42.73
Open:=42.94
Last Trade Date:=7/8/2011
Change:=-0.19
Volume:=1159851
Last Trade Time:=4:00pm
High:=43.56
Last Trade Price:=43.48

(jll)
Low:=92.33
Open:=95.33
Last Trade Date:=7/11/2011
Change:=-4.85
Volume:=306935
Last Trade Time:=4:01pm
High:=96.05
Last Trade Price:=92.51

(jnj)
Low:=67.19
Open:=67.81
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=7866185
Last Trade Time:=4:00pm
High:=67.99
Last Trade Price:=67.57

(jnpr)
Low:=31.55
Open:=32.28
Last Trade Date:=7/8/2011
Change:=-0.74
Volume:=10155850
Last Trade Time:=4:02pm
High:=32.30
Last Trade Price:=32.06

(joyg)
Low:=95.90
Open:=97.11
Last Trade Date:=7/8/2011
Change:=-1.66
Volume:=1266279
Last Trade Time:=4:00pm
High:=97.80
Last Trade Price:=97.25

(jpm)
Low:=40.56
Open:=40.70
Last Trade Date:=7/8/2011
Change:=-0.58
Volume:=20682964
Last Trade Time:=4:00pm
High:=40.97
Last Trade Price:=40.74

(kalu)
Low:=52.58
Open:=53.83
Last Trade Date:=7/11/2011
Change:=-1.28
Volume:=141971
Last Trade Time:=4:00pm
High:=53.84
Last Trade Price:=53.10

(kar)
Low:=18.57
Open:=19.15
Last Trade Date:=7/11/2011
Change:=-0.71
Volume:=118970
Last Trade Time:=4:03pm
High:=19.20
Last Trade Price:=18.65

(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:=17.88
Open:=18.18
Last Trade Date:=7/11/2011
Change:=-0.40
Volume:=284306
Last Trade Time:=4:02pm
High:=18.18
Last Trade Price:=17.99

(kcg)
Low:=10.61
Open:=10.85
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=2271472
Last Trade Time:=4:03pm
High:=10.92
Last Trade Price:=10.73

(kcli)
Low:=30.591
Open:=30.70
Last Trade Date:=7/11/2011
Change:=-0.17
Volume:=7409
Last Trade Time:=4:00pm
High:=30.85
Last Trade Price:=30.84

(kelya)
Low:=16.08
Open:=16.62
Last Trade Date:=7/11/2011
Change:=-0.69
Volume:=174886
Last Trade Time:=4:00pm
High:=16.77
Last Trade Price:=16.21

(kerx)
Low:=4.75
Open:=4.76
Last Trade Date:=7/8/2011
Change:=+0.05
Volume:=596593
Last Trade Time:=4:00pm
High:=4.95
Last Trade Price:=4.94

(keyn)
Low:=21.31
Open:=21.31
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=102034
Last Trade Time:=4:00pm
High:=21.95
Last Trade Price:=21.82

(kft)
Low:=35.62
Open:=35.75
Last Trade Date:=7/8/2011
Change:=-0.22
Volume:=9296711
Last Trade Time:=4:00pm
High:=35.93
Last Trade Price:=35.71

(kirk)
Low:=11.7901
Open:=11.80
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=104510
Last Trade Time:=4:00pm
High:=12.1778
Last Trade Price:=11.88

(klac)
Low:=42.03
Open:=42.42
Last Trade Date:=7/11/2011
Change:=+0.04
Volume:=5154888
Last Trade Time:=4:00pm
High:=43.73
Last Trade Price:=42.29

(klic)
Low:=10.65
Open:=11.16
Last Trade Date:=7/11/2011
Change:=-0.65
Volume:=1878136
Last Trade Time:=4:00pm
High:=11.18
Last Trade Price:=10.69

(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:=14.54
Open:=14.97
Last Trade Date:=7/11/2011
Change:=-0.44
Volume:=76722
Last Trade Time:=4:00pm
High:=14.97
Last Trade Price:=14.63

(ko)
Low:=67.71
Open:=67.75
Last Trade Date:=7/11/2011
Change:=-0.58
Volume:=6970578
Last Trade Time:=4:00pm
High:=68.27
Last Trade Price:=68.10

(ks)
Low:=16.52
Open:=16.60
Last Trade Date:=7/11/2011
Change:=-0.19
Volume:=213169
Last Trade Time:=4:04pm
High:=16.90
Last Trade Price:=16.71

(kss)
Low:=54.64
Open:=54.64
Last Trade Date:=7/8/2011
Change:=-0.60
Volume:=4251202
Last Trade Time:=4:00pm
High:=55.55
Last Trade Price:=55.18

(ksws)
Low:=10.7402
Open:=10.97
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=51701
Last Trade Time:=4:00pm
High:=11.146
Last Trade Price:=10.78

(ktos)
Low:=12.03
Open:=12.18
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=129984
Last Trade Time:=4:00pm
High:=12.23
Last Trade Price:=12.07

(kvhi)
Low:=11.67
Open:=11.87
Last Trade Date:=7/11/2011
Change:=-0.33
Volume:=44222
Last Trade Time:=4:00pm
High:=12.12
Last Trade Price:=11.69

(kwk)
Low:=13.655
Open:=13.98
Last Trade Date:=7/11/2011
Change:=-0.46
Volume:=4080052
Last Trade Time:=4:01pm
High:=13.99
Last Trade Price:=13.68

(labl)
Low:=23.5008
Open:=24.14
Last Trade Date:=7/11/2011
Change:=-0.72
Volume:=17561
Last Trade Time:=4:00pm
High:=24.43
Last Trade Price:=23.80

(lamr)
Low:=26.68
Open:=27.21
Last Trade Date:=7/11/2011
Change:=-0.61
Volume:=707294
Last Trade Time:=4:00pm
High:=27.36
Last Trade Price:=26.93

(laws)
Low:=20.39
Open:=20.77
Last Trade Date:=7/11/2011
Change:=-0.55
Volume:=7612
Last Trade Time:=4:00pm
High:=21.18
Last Trade Price:=20.40

(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:=34.86
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-1.55
Volume:=746930
Last Trade Time:=4:03pm
High:=36.17
Last Trade Price:=34.95

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

(lbai)
Low:=10.75
Open:=10.75
Last Trade Date:=7/11/2011
Change:=-0.06
Volume:=32187
Last Trade Time:=4:00pm
High:=10.96
Last Trade Price:=10.90

(lci)
Low:=4.88
Open:=5.00
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=180902
Last Trade Time:=4:01pm
High:=5.0099
Last Trade Price:=4.97

(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:=52.88
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.99
Volume:=998983
Last Trade Time:=4:02pm
High:=53.95
Last Trade Price:=53.22

(leg)
Low:=23.78
Open:=23.90
Last Trade Date:=7/11/2011
Change:=-0.39
Volume:=1470100
Last Trade Time:=4:01pm
High:=24.07
Last Trade Price:=23.84

(lfus)
Low:=58.69
Open:=59.97
Last Trade Date:=7/11/2011
Change:=-1.90
Volume:=89157
Last Trade Time:=4:00pm
High:=60.16
Last Trade Price:=58.78

(life)
Low:=50.33
Open:=50.86
Last Trade Date:=7/11/2011
Change:=-0.91
Volume:=1711408
Last Trade Time:=4:00pm
High:=51.20
Last Trade Price:=50.39

(linc)
Low:=18.49
Open:=19.07
Last Trade Date:=7/11/2011
Change:=-0.72
Volume:=400385
Last Trade Time:=4:00pm
High:=19.21
Last Trade Price:=18.71

(linta)
Low:=17.27
Open:=17.46
Last Trade Date:=7/11/2011
Change:=-0.25
Volume:=4091881
Last Trade Time:=4:00pm
High:=17.62
Last Trade Price:=17.49

(llen)
Low:=5.19
Open:=5.30
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=461637
Last Trade Time:=4:00pm
High:=5.45
Last Trade Price:=5.21

(lll)
Low:=84.87
Open:=85.83
Last Trade Date:=7/8/2011
Change:=-1.09
Volume:=937801
Last Trade Time:=4:01pm
High:=86.29
Last Trade Price:=85.28

(lltc)
Low:=32.45
Open:=32.74
Last Trade Date:=7/11/2011
Change:=-0.47
Volume:=1689807
Last Trade Time:=4:00pm
High:=33.07
Last Trade Price:=32.61

(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:=2218982
Last Trade Time:=4:01pm
High:=9.60
Last Trade Price:=9.55

(logm)
Low:=37.16
Open:=38.45
Last Trade Date:=7/11/2011
Change:=-1.09
Volume:=407681
Last Trade Time:=4:00pm
High:=39.28
Last Trade Price:=37.93

(loop)
Low:=18.25
Open:=18.31
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=333875
Last Trade Time:=4:00pm
High:=18.36
Last Trade Price:=18.27

(lpnt)
Low:=38.81
Open:=39.70
Last Trade Date:=7/11/2011
Change:=-1.08
Volume:=279950
Last Trade Time:=4:00pm
High:=39.77
Last Trade Price:=38.92

(lpx)
Low:=8.23
Open:=8.31
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=1854549
Last Trade Time:=4:00pm
High:=8.41
Last Trade Price:=8.27

(lrcx)
Low:=44.41
Open:=44.77
Last Trade Date:=7/11/2011
Change:=+0.69
Volume:=4366123
Last Trade Time:=4:00pm
High:=46.27
Last Trade Price:=44.86

(lse)
Low:=4.96
Open:=4.97
Last Trade Date:=7/11/2011
Change:=-0.01
Volume:=231188
Last Trade Time:=4:02pm
High:=5.01
Last Trade Price:=5.00

(lsi)
Low:=7.07
Open:=7.16
Last Trade Date:=7/11/2011
Change:=-0.18
Volume:=4242857
Last Trade Time:=4:02pm
High:=7.255
Last Trade Price:=7.09

(lstr)
Low:=46.87
Open:=47.19
Last Trade Date:=7/11/2011
Change:=-0.73
Volume:=255385
Last Trade Time:=4:00pm
High:=47.57
Last Trade Price:=47.15

(lstza)
Low:=72.91
Open:=74.00
Last Trade Date:=7/11/2011
Change:=-1.39
Volume:=259380
Last Trade Time:=4:00pm
High:=74.04
Last Trade Price:=73.12

(ltm)
Low:=39.00
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-1.04
Volume:=212073
Last Trade Time:=4:02pm
High:=39.84
Last Trade Price:=39.14

(ltre)
Low:=9.29
Open:=9.45
Last Trade Date:=7/11/2011
Change:=-0.06
Volume:=7100
Last Trade Time:=3:59pm
High:=9.47
Last Trade Price:=9.37

(lvs)
Low:=44.30
Open:=44.31
Last Trade Date:=7/8/2011
Change:=+0.71
Volume:=16653682
Last Trade Time:=4:02pm
High:=46.08
Last Trade Price:=46.01

(lway)
Low:=11.442
Open:=11.53
Last Trade Date:=7/11/2011
Change:=+0.02
Volume:=24006
Last Trade Time:=4:00pm
High:=11.58
Last Trade Price:=11.54

(lxp)
Low:=9.11
Open:=9.26
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=1075292
Last Trade Time:=4:02pm
High:=9.30
Last Trade Price:=9.13

(lxrx)
Low:=1.63
Open:=1.68
Last Trade Date:=7/11/2011
Change:=-0.03
Volume:=517952
Last Trade Time:=4:00pm
High:=1.72
Last Trade Price:=1.64

(lxu)
Low:=43.07
Open:=43.94
Last Trade Date:=7/11/2011
Change:=-1.10
Volume:=153911
Last Trade Time:=4:01pm
High:=44.47
Last Trade Price:=43.33

(ma)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=315.29

(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:=15.47
Open:=15.85
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=50986
Last Trade Time:=4:00pm
High:=15.98
Last Trade Price:=15.90

(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:=26.99
Open:=27.35
Last Trade Date:=7/11/2011
Change:=-0.52
Volume:=3802240
Last Trade Time:=4:00pm
High:=27.38
Last Trade Price:=27.13

(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:=6.62
Open:=6.79
Last Trade Date:=7/11/2011
Change:=-0.04
Volume:=191052
Last Trade Time:=4:00pm
High:=6.88
Last Trade Price:=6.82

(mbvt)
Low:=25.50
Open:=26.05
Last Trade Date:=7/11/2011
Change:=-0.01
Volume:=8972
Last Trade Time:=4:00pm
High:=26.19
Last Trade Price:=26.15

(mcd)
Low:=85.25
Open:=85.60
Last Trade Date:=7/8/2011
Change:=-0.46
Volume:=5200080
Last Trade Time:=4:00pm
High:=85.90
Last Trade Price:=85.60

(mchp)
Low:=37.32
Open:=37.32
Last Trade Date:=7/11/2011
Change:=-0.39
Volume:=1298235
Last Trade Time:=4:00pm
High:=37.969
Last Trade Price:=37.48

(mcri)
Low:=10.00
Open:=10.23
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=17395
Last Trade Time:=4:00pm
High:=10.39
Last Trade Price:=10.02

(mcrl)
Low:=10.34
Open:=10.57
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=303529
Last Trade Time:=4:00pm
High:=10.7274
Last Trade Price:=10.50

(mcy)
Low:=39.16
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.36
Volume:=80548
Last Trade Time:=4:01pm
High:=39.37
Last Trade Price:=39.25

(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:=23.73
Open:=23.84
Last Trade Date:=7/11/2011
Change:=-0.42
Volume:=87908
Last Trade Time:=4:00pm
High:=24.24
Last Trade Price:=23.93

(mdth)
Low:=13.44
Open:=13.55
Last Trade Date:=7/11/2011
Change:=-0.19
Volume:=52863
Last Trade Time:=4:00pm
High:=13.66
Last Trade Price:=13.53

(mdvn)
Low:=21.44
Open:=21.61
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=217333
Last Trade Time:=4:00pm
High:=22.07
Last Trade Price:=21.77

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

(ment)
Low:=12.45
Open:=12.71
Last Trade Date:=7/11/2011
Change:=-0.32
Volume:=721891
Last Trade Time:=4:00pm
High:=12.73
Last Trade Price:=12.56

(meru)
Low:=11.00
Open:=11.61
Last Trade Date:=7/11/2011
Change:=-0.56
Volume:=201691
Last Trade Time:=4:00pm
High:=11.682
Last Trade Price:=11.22

(mgln)
Low:=54.62
Open:=55.18
Last Trade Date:=7/11/2011
Change:=-0.99
Volume:=182686
Last Trade Time:=4:00pm
High:=55.34
Last Trade Price:=54.70

(mgm)
Low:=14.31
Open:=14.35
Last Trade Date:=7/8/2011
Change:=+0.23
Volume:=28303316
Last Trade Time:=4:00pm
High:=15.03
Last Trade Price:=14.96

(mgpi)
Low:=8.48
Open:=8.59
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=18354
Last Trade Time:=4:00pm
High:=8.62
Last Trade Price:=8.50

(mgrc)
Low:=28.20
Open:=28.24
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=26525
Last Trade Time:=4:00pm
High:=28.51
Last Trade Price:=28.37

(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:=6.55
Open:=6.79
Last Trade Date:=7/11/2011
Change:=-0.29
Volume:=1059328
Last Trade Time:=4:00pm
High:=6.87
Last Trade Price:=6.63

(mhs)
Low:=54.73
Open:=55.47
Last Trade Date:=7/8/2011
Change:=-0.60
Volume:=4159631
Last Trade Time:=4:01pm
High:=55.77
Last Trade Price:=55.26

(midd)
Low:=95.03
Open:=96.28
Last Trade Date:=7/8/2011
Change:=+0.14
Volume:=58089
Last Trade Time:=4:00pm
High:=96.95
Last Trade Price:=96.69

(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:=N/A
High:=N/A
Last Trade Price:=0.00

(mjn)
Low:=68.30
Open:=68.40
Last Trade Date:=7/11/2011
Change:=-0.74
Volume:=1058380
Last Trade Time:=4:03pm
High:=68.86
Last Trade Price:=68.41

(mksi)
Low:=25.52
Open:=25.63
Last Trade Date:=7/11/2011
Change:=-0.11
Volume:=376963
Last Trade Time:=4:00pm
High:=26.30
Last Trade Price:=26.04

(mlhr)
Low:=27.38
Open:=27.45
Last Trade Date:=7/11/2011
Change:=-0.94
Volume:=350108
Last Trade Time:=4:00pm
High:=28.16
Last Trade Price:=27.57

(mlnk)
Low:=4.50
Open:=4.55
Last Trade Date:=7/11/2011
Change:=-0.12
Volume:=164128
Last Trade Time:=4:00pm
High:=4.59
Last Trade Price:=4.52

(mlr)
Low:=17.89
Open:=17.96
Last Trade Date:=7/11/2011
Change:=-0.18
Volume:=26678
Last Trade Time:=4:02pm
High:=18.08
Last Trade Price:=18.00

(mmm)
Low:=96.99
Open:=97.17
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=3014844
Last Trade Time:=4:00pm
High:=97.67
Last Trade Price:=97.62

(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:=36.65
Open:=37.46
Last Trade Date:=7/11/2011
Change:=-1.27
Volume:=314652
Last Trade Time:=4:00pm
High:=37.75
Last Trade Price:=36.78

(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:=3.34
Open:=3.46
Last Trade Date:=7/11/2011
Change:=-0.14
Volume:=612099
Last Trade Time:=4:01pm
High:=3.49
Last Trade Price:=3.38

(mpr)
Low:=10.90
Open:=11.09
Last Trade Date:=7/11/2011
Change:=-0.19
Volume:=34163
Last Trade Time:=4:02pm
High:=11.21
Last Trade Price:=11.06

(mpx)
Low:=6.06
Open:=6.49
Last Trade Date:=7/11/2011
Change:=-0.50
Volume:=22258
Last Trade Time:=4:02pm
High:=6.49
Last Trade Price:=6.08

(mrcy)
Low:=18.50
Open:=18.75
Last Trade Date:=7/11/2011
Change:=-0.42
Volume:=94816
Last Trade Time:=4:00pm
High:=18.94
Last Trade Price:=18.60

(mrh)
Low:=17.71
Open:=17.92
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=349991
Last Trade Time:=4:02pm
High:=17.99
Last Trade Price:=17.89

(mrk)
Low:=35.77
Open:=35.88
Last Trade Date:=7/8/2011
Change:=+0.39
Volume:=15030863
Last Trade Time:=4:00pm
High:=36.19
Last Trade Price:=36.12

(mrvl)
Low:=14.80
Open:=15.11
Last Trade Date:=7/11/2011
Change:=-0.55
Volume:=8604511
Last Trade Time:=4:00pm
High:=15.24
Last Trade Price:=14.86

(msft)
Low:=26.51
Open:=26.57
Last Trade Date:=7/8/2011
Change:=+0.15
Volume:=58332432
Last Trade Time:=4:00pm
High:=26.98
Last Trade Price:=26.92

(mtb)
Low:=87.25
Open:=88.08
Last Trade Date:=7/8/2011
Change:=-1.68
Volume:=971198
Last Trade Time:=4:03pm
High:=88.45
Last Trade Price:=87.56

(mtn)
Low:=44.62
Open:=45.92
Last Trade Date:=7/11/2011
Change:=-1.79
Volume:=201689
Last Trade Time:=4:02pm
High:=46.00
Last Trade Price:=44.84

(mtrx)
Low:=13.65
Open:=13.72
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=67402
Last Trade Time:=4:00pm
High:=13.99
Last Trade Price:=13.78

(mu)
Low:=7.61
Open:=7.69
Last Trade Date:=7/8/2011
Change:=-0.14
Volume:=20459636
Last Trade Time:=4:00pm
High:=7.79
Last Trade Price:=7.68

(mvis)
Low:=1.12
Open:=1.14
Last Trade Date:=7/11/2011
Change:=-0.03
Volume:=363586
Last Trade Time:=4:00pm
High:=1.15
Last Trade Price:=1.13

(mw)
Low:=34.31
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.81
Volume:=601180
Last Trade Time:=4:03pm
High:=35.03
Last Trade Price:=34.53

(mwa)
Low:=3.78
Open:=3.90
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=983918
Last Trade Time:=4:03pm
High:=3.93
Last Trade Price:=3.91

(mwv)
Low:=33.12
Open:=33.40
Last Trade Date:=7/11/2011
Change:=-0.60
Volume:=1403428
Last Trade Time:=4:01pm
High:=33.54
Last Trade Price:=33.28

(mww)
Low:=14.08
Open:=14.51
Last Trade Date:=7/8/2011
Change:=-0.48
Volume:=3622438
Last Trade Time:=4:01pm
High:=14.69
Last Trade Price:=14.65

(mxim)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
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:=24.265
Open:=24.69
Last Trade Date:=7/11/2011
Change:=-0.65
Volume:=4093069
Last Trade Time:=4:00pm
High:=24.78
Last Trade Price:=24.33

(nafc)
Low:=37.44
Open:=37.44
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=48217
Last Trade Time:=4:00pm
High:=38.14
Last Trade Price:=37.64

(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:=19.67
Open:=19.82
Last Trade Date:=7/11/2011
Change:=+0.19
Volume:=77251
Last Trade Time:=4:00pm
High:=20.00
Last Trade Price:=19.97

(nauh)
Low:=8.96
Open:=9.07
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=19176
Last Trade Time:=4:00pm
High:=9.24
Last Trade Price:=9.01

(nc)
Low:=96.10
Open:=98.74
Last Trade Date:=7/11/2011
Change:=-4.33
Volume:=38228
Last Trade Time:=4:01pm
High:=99.95
Last Trade Price:=96.55

(ncs)
Low:=11.26
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.25
Volume:=86194
Last Trade Time:=4:01pm
High:=11.53
Last Trade Price:=11.43

(nct)
Low:=6.09
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=652919
Last Trade Time:=4:00pm
High:=6.2522
Last Trade Price:=6.12

(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:=57.39
Open:=57.65
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=1020231
Last Trade Time:=4:00pm
High:=57.849
Last Trade Price:=57.70

(neog)
Low:=46.55
Open:=46.93
Last Trade Date:=7/11/2011
Change:=-0.97
Volume:=69300
Last Trade Time:=4:00pm
High:=47.48
Last Trade Price:=46.83

(netl)
Low:=39.54
Open:=40.04
Last Trade Date:=7/11/2011
Change:=-0.81
Volume:=983261
Last Trade Time:=4:00pm
High:=40.83
Last Trade Price:=39.68

(newp)
Low:=18.51
Open:=18.80
Last Trade Date:=7/11/2011
Change:=-0.52
Volume:=515126
Last Trade Time:=4:00pm
High:=19.05
Last Trade Price:=18.63

(nfg)
Low:=71.66
Open:=72.16
Last Trade Date:=7/8/2011
Change:=-1.07
Volume:=489370
Last Trade Time:=4:03pm
High:=72.49
Last Trade Price:=71.93

(nflx)
Low:=287.1208
Open:=288.04
Last Trade Date:=7/8/2011
Change:=+2.72
Volume:=2965548
Last Trade Time:=4:00pm
High:=295.80
Last Trade Price:=295.14

(ngpc)
Low:=8.61
Open:=9.00
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=78138
Last Trade Time:=4:00pm
High:=9.01
Last Trade Price:=8.64

(ngsx)
Low:=1.65
Open:=1.73
Last Trade Date:=7/11/2011
Change:=+0.0899
Volume:=182155
Last Trade Time:=3:58pm
High:=1.85
Last Trade Price:=1.72

(nhi)
Low:=45.64
Open:=45.87
Last Trade Date:=7/11/2011
Change:=-0.53
Volume:=55231
Last Trade Time:=4:01pm
High:=46.15
Last Trade Price:=45.74

(nihd)
Low:=42.15
Open:=43.22
Last Trade Date:=7/11/2011
Change:=-1.29
Volume:=1026802
Last Trade Time:=4:00pm
High:=43.22
Last Trade Price:=42.29

(nktr)
Low:=7.24
Open:=7.42
Last Trade Date:=7/11/2011
Change:=-0.16
Volume:=864497
Last Trade Time:=4:00pm
High:=7.46
Last Trade Price:=7.36

(nor)
Low:=14.34
Open:=14.96
Last Trade Date:=7/11/2011
Change:=-0.78
Volume:=229980
Last Trade Time:=4:05pm
High:=15.09
Last Trade Price:=14.45

(nsit)
Low:=18.40
Open:=18.57
Last Trade Date:=7/11/2011
Change:=-0.04
Volume:=197145
Last Trade Time:=4:00pm
High:=18.83
Last Trade Price:=18.56

(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:=5155405
Last Trade Time:=4:00pm
High:=53.67
Last Trade Price:=53.48

(ntct)
Low:=16.55
Open:=16.60
Last Trade Date:=7/11/2011
Change:=-0.06
Volume:=744746
Last Trade Time:=4:00pm
High:=17.10
Last Trade Price:=16.72

(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:=2739929
Last Trade Time:=4:01pm
High:=41.17
Last Trade Price:=40.93

(nutr)
Low:=15.03
Open:=15.19
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=10586
Last Trade Time:=4:00pm
High:=15.28
Last Trade Price:=15.18

(nuva)
Low:=32.06
Open:=33.73
Last Trade Date:=7/11/2011
Change:=-1.76
Volume:=829896
Last Trade Time:=4:00pm
High:=33.85
Last Trade Price:=32.25

(nvax)
Low:=1.9393
Open:=1.97
Last Trade Date:=7/11/2011
Change:=+0.01
Volume:=347148
Last Trade Time:=4:00pm
High:=1.99
Last Trade Price:=1.97

(nvda)
Low:=15.30
Open:=15.52
Last Trade Date:=7/8/2011
Change:=-0.295
Volume:=15488129
Last Trade Time:=4:00pm
High:=15.62
Last Trade Price:=15.43

(nwbi)
Low:=12.775
Open:=12.85
Last Trade Date:=7/11/2011
Change:=-0.15
Volume:=666783
Last Trade Time:=4:00pm
High:=12.91
Last Trade Price:=12.82

(nwe)
Low:=33.28
Open:=33.42
Last Trade Date:=7/11/2011
Change:=-0.39
Volume:=242709
Last Trade Time:=4:04pm
High:=33.57
Last Trade Price:=33.32

(nwl)
Low:=15.74
Open:=15.84
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=2865593
Last Trade Time:=4:00pm
High:=15.99
Last Trade Price:=15.96

(nwsa)
Low:=15.44
Open:=16.25
Last Trade Date:=7/11/2011
Change:=-1.27
Volume:=88988264
Last Trade Time:=4:00pm
High:=16.29
Last Trade Price:=15.48

(nxst)
Low:=8.04
Open:=8.67
Last Trade Date:=7/11/2011
Change:=-0.51
Volume:=29858
Last Trade Time:=4:00pm
High:=8.70
Last Trade Price:=8.05

(nyny)
Low:=1.07
Open:=1.14
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=122913
Last Trade Time:=3:59pm
High:=1.18
Last Trade Price:=1.07

(nyt)
Low:=8.60
Open:=8.84
Last Trade Date:=7/11/2011
Change:=-0.29
Volume:=1569131
Last Trade Time:=4:03pm
High:=8.86
Last Trade Price:=8.69

(nyx)
Low:=33.55
Open:=34.44
Last Trade Date:=7/11/2011
Change:=-1.80
Volume:=3416105
Last Trade Time:=4:00pm
High:=34.44
Last Trade Price:=33.64

(oabc)
Low:=14.64
Open:=14.64
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=10650
Last Trade Time:=4:00pm
High:=14.89
Last Trade Price:=14.75

(ob)
Low:=13.37
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.14
Volume:=61554
Last Trade Time:=4:02pm
High:=13.59
Last Trade Price:=13.44

(oclr)
Low:=6.75
Open:=6.99
Last Trade Date:=7/8/2011
Change:=-0.47
Volume:=1230241
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:=42.88
Open:=42.88
Last Trade Date:=7/11/2011
Change:=+0.13
Volume:=110577
Last Trade Time:=4:00pm
High:=43.38
Last Trade Price:=43.31

(oksb)
Low:=9.77
Open:=9.84
Last Trade Date:=7/11/2011
Change:=-0.14
Volume:=33768
Last Trade Time:=4:00pm
High:=9.99
Last Trade Price:=9.82

(ompi)
Low:=10.11
Open:=10.40
Last Trade Date:=7/11/2011
Change:=-0.26
Volume:=41226
Last Trade Time:=4:00pm
High:=10.45
Last Trade Price:=10.20

(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:=35.095
Open:=36.04
Last Trade Date:=7/11/2011
Change:=-1.48
Volume:=330205
Last Trade Time:=12:24pm
High:=36.34
Last Trade Price:=35.10

(opxt)
Low:=2.18
Open:=2.23
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=663199
Last Trade Time:=4:00pm
High:=2.30
Last Trade Price:=2.20

(opy)
Low:=27.20
Open:=27.65
Last Trade Date:=7/11/2011
Change:=-0.61
Volume:=20367
Last Trade Time:=4:03pm
High:=27.65
Last Trade Price:=27.24

(orb)
Low:=16.92
Open:=17.06
Last Trade Date:=7/11/2011
Change:=-0.34
Volume:=229999
Last Trade Time:=4:01pm
High:=17.20
Last Trade Price:=16.97

(orcc)
Low:=3.26
Open:=3.35
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=120761
Last Trade Time:=4:00pm
High:=3.38
Last Trade Price:=3.27

(orcl)
Low:=33.42
Open:=33.83
Last Trade Date:=7/8/2011
Change:=-0.15
Volume:=23909648
Last Trade Time:=4:00pm
High:=33.945
Last Trade Price:=33.94

(orly)
Low:=65.14
Open:=65.21
Last Trade Date:=7/8/2011
Change:=-0.35
Volume:=998973
Last Trade Time:=4:00pm
High:=65.99
Last Trade Price:=65.42

(osir)
Low:=7.89
Open:=7.98
Last Trade Date:=7/11/2011
Change:=+0.05
Volume:=123539
Last Trade Time:=4:00pm
High:=8.07
Last Trade Price:=8.03

(osur)
Low:=9.46
Open:=9.54
Last Trade Date:=7/11/2011
Change:=-0.34
Volume:=192138
Last Trade Time:=4:00pm
High:=9.88
Last Trade Price:=9.59

(outd)
Low:=7.00
Open:=7.03
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=14385
Last Trade Time:=4:00pm
High:=7.13
Last Trade Price:=7.01

(oxm)
Low:=34.76
Open:=35.40
Last Trade Date:=7/11/2011
Change:=-0.88
Volume:=159469
Last Trade Time:=4:02pm
High:=35.40
Last Trade Price:=34.98

(oxps)
Low:=15.54
Open:=16.13
Last Trade Date:=7/8/2011
Change:=-0.52
Volume:=1153713
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:=2494985
Last Trade Time:=4:00pm
High:=107.13
Last Trade Price:=106.27

(oyog)
Low:=101.42
Open:=105.00
Last Trade Date:=7/11/2011
Change:=-2.81
Volume:=47462
Last Trade Time:=4:00pm
High:=105.78
Last Trade Price:=103.74

(ozrk)
Low:=51.45
Open:=52.64
Last Trade Date:=7/11/2011
Change:=-1.63
Volume:=130640
Last Trade Time:=4:00pm
High:=52.89
Last Trade Price:=51.60

(pacr)
Low:=4.91
Open:=5.02
Last Trade Date:=7/11/2011
Change:=-0.12
Volume:=169272
Last Trade Time:=4:00pm
High:=5.04
Last Trade Price:=4.96

(pag)
Low:=22.61
Open:=22.90
Last Trade Date:=7/11/2011
Change:=-0.40
Volume:=589585
Last Trade Time:=4:00pm
High:=23.21
Last Trade Price:=22.88

(panl)
Low:=35.42
Open:=36.65
Last Trade Date:=7/8/2011
Change:=-0.82
Volume:=683875
Last Trade Time:=4:00pm
High:=36.89
Last Trade Price:=36.35

(pay)
Low:=43.32
Open:=45.07
Last Trade Date:=7/11/2011
Change:=-2.45
Volume:=929501
Last Trade Time:=2:32pm
High:=45.07
Last Trade Price:=43.42

(payx)
Low:=30.77
Open:=31.02
Last Trade Date:=7/11/2011
Change:=-0.37
Volume:=2752367
Last Trade Time:=4:00pm
High:=31.05
Last Trade Price:=30.96

(pbct)
Low:=13.41
Open:=13.56
Last Trade Date:=7/11/2011
Change:=-0.20
Volume:=1633884
Last Trade Time:=1:43pm
High:=13.60
Last Trade Price:=13.46

(pbh)
Low:=13.03
Open:=13.07
Last Trade Date:=7/11/2011
Change:=-0.21
Volume:=178525
Last Trade Time:=4:01pm
High:=13.21
Last Trade Price:=13.06

(pbi)
Low:=22.77
Open:=23.15
Last Trade Date:=7/8/2011
Change:=-0.46
Volume:=2183788
Last Trade Time:=4:01pm
High:=23.15
Last Trade Price:=22.90

(pbny)
Low:=8.32
Open:=8.33
Last Trade Date:=7/11/2011
Change:=-0.02
Volume:=46604
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.38

(pby)
Low:=11.19
Open:=11.43
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=815811
Last Trade Time:=4:01pm
High:=11.51
Last Trade Price:=11.26

(pcar)
Low:=51.91
Open:=52.59
Last Trade Date:=7/8/2011
Change:=-1.14
Volume:=2937525
Last Trade Time:=4:00pm
High:=52.75
Last Trade Price:=52.25

(pccc)
Low:=8.24
Open:=8.33
Last Trade Date:=7/11/2011
Change:=+0.03
Volume:=43794
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.45

(pch)
Low:=36.02
Open:=36.42
Last Trade Date:=7/11/2011
Change:=-0.61
Volume:=159947
Last Trade Time:=4:00pm
High:=36.51
Last Trade Price:=36.13

(pcln)
Low:=535.20
Open:=543.40
Last Trade Date:=7/11/2011
Change:=-15.60
Volume:=1090046
Last Trade Time:=4:00pm
High:=548.75
Last Trade Price:=536.55

(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:=20.90
Open:=21.02
Last Trade Date:=7/11/2011
Change:=-0.32
Volume:=821691
Last Trade Time:=4:04pm
High:=21.14
Last Trade Price:=20.93

(peb)
Low:=20.15
Open:=20.21
Last Trade Date:=7/11/2011
Change:=-0.25
Volume:=296762
Last Trade Time:=4:00pm
High:=20.29
Last Trade Price:=20.20

(peet)
Low:=60.73
Open:=61.29
Last Trade Date:=7/11/2011
Change:=-0.94
Volume:=117014
Last Trade Time:=4:00pm
High:=62.859
Last Trade Price:=61.07

(pei)
Low:=15.74
Open:=16.15
Last Trade Date:=7/11/2011
Change:=-0.46
Volume:=326307
Last Trade Time:=4:06pm
High:=16.35
Last Trade Price:=15.93

(petm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=46.08

(pfcb)
Low:=40.02
Open:=41.31
Last Trade Date:=7/11/2011
Change:=-1.27
Volume:=601715
Last Trade Time:=4:00pm
High:=41.72
Last Trade Price:=40.52

(pfe)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=2342
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=20.16

(pg)
Low:=64.53
Open:=65.04
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=9227754
Last Trade Time:=4:00pm
High:=65.11
Last Trade Price:=64.93

(pgi)
Low:=7.95
Open:=8.15
Last Trade Date:=7/11/2011
Change:=-0.27
Volume:=89621
Last Trade Time:=4:04pm
High:=8.22
Last Trade Price:=7.99

(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:=7.46
Open:=7.57
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=44193
Last Trade Time:=4:00pm
High:=7.70
Last Trade Price:=7.58

(pgti)
Low:=1.76
Open:=1.79
Last Trade Date:=7/11/2011
Change:=-0.01
Volume:=14300
Last Trade Time:=4:00pm
High:=1.82
Last Trade Price:=1.80

(phh)
Low:=19.71
Open:=19.92
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=461135
Last Trade Time:=4:04pm
High:=20.04
Last Trade Price:=19.84

(phiik)
Low:=21.861
Open:=22.16
Last Trade Date:=7/11/2011
Change:=+0.09
Volume:=13447
Last Trade Time:=4:00pm
High:=22.83
Last Trade Price:=22.62

(phm)
Low:=7.55
Open:=7.69
Last Trade Date:=7/8/2011
Change:=-0.07
Volume:=6135179
Last Trade Time:=4:00pm
High:=7.81
Last Trade Price:=7.77

(pike)
Low:=9.22
Open:=9.27
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=7984
Last Trade Time:=3:32pm
High:=9.32
Last Trade Price:=9.32

(pke)
Low:=28.51
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.51
Volume:=32695
Last Trade Time:=4:02pm
High:=29.05
Last Trade Price:=28.57

(pki)
Low:=26.49
Open:=26.95
Last Trade Date:=7/11/2011
Change:=-0.73
Volume:=670225
Last Trade Time:=4:02pm
High:=27.07
Last Trade Price:=26.53

(pl)
Low:=22.31
Open:=22.80
Last Trade Date:=7/11/2011
Change:=-0.85
Volume:=308468
Last Trade Time:=4:03pm
High:=22.87
Last Trade Price:=22.36

(plce)
Low:=46.406
Open:=46.87
Last Trade Date:=7/11/2011
Change:=-0.70
Volume:=547859
Last Trade Time:=4:00pm
High:=47.77
Last Trade Price:=46.76

(plcm)
Low:=31.20
Open:=31.98
Last Trade Date:=7/11/2011
Change:=-0.64
Volume:=2160816
Last Trade Time:=4:00pm
High:=32.32
Last Trade Price:=31.75

(plfe)
Low:=10.84
Open:=10.97
Last Trade Date:=7/11/2011
Change:=-0.14
Volume:=48921
Last Trade Time:=4:00pm
High:=11.04
Last Trade Price:=10.95

(plpc)
Low:=72.00
Open:=73.00
Last Trade Date:=7/11/2011
Change:=-2.01
Volume:=6914
Last Trade Time:=4:00pm
High:=73.64
Last Trade Price:=72.01

(pm)
Low:=68.43
Open:=69.62
Last Trade Date:=7/11/2011
Change:=-0.73
Volume:=5332719
Last Trade Time:=4:00pm
High:=69.65
Last Trade Price:=68.68

(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:=130.12
Open:=130.12
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=327653
Last Trade Time:=4:00pm
High:=132.05
Last Trade Price:=131.94

(pnw)
Low:=44.09
Open:=44.35
Last Trade Date:=7/11/2011
Change:=-0.55
Volume:=412627
Last Trade Time:=4:00pm
High:=44.46
Last Trade Price:=44.23

(pnx)
Low:=2.40
Open:=2.48
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=211801
Last Trade Time:=4:04pm
High:=2.48
Last Trade Price:=2.40

(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:=38.26
Open:=39.31
Last Trade Date:=7/11/2011
Change:=-0.35
Volume:=252869
Last Trade Time:=4:00pm
High:=39.31
Last Trade Price:=38.69

(ppc)
Low:=4.9825
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.04
Volume:=112762
Last Trade Time:=10:21am
High:=5.01
Last Trade Price:=5.00

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

(ppg)
Low:=91.37
Open:=92.03
Last Trade Date:=7/8/2011
Change:=-1.25
Volume:=1427555
Last Trade Time:=4:02pm
High:=92.23
Last Trade Price:=92.12

(pq)
Low:=6.94
Open:=7.01
Last Trade Date:=7/11/2011
Change:=-0.20
Volume:=601657
Last Trade Time:=4:03pm
High:=7.175
Last Trade Price:=6.97

(praa)
Low:=81.704
Open:=84.18
Last Trade Date:=7/11/2011
Change:=-2.78
Volume:=112230
Last Trade Time:=4:00pm
High:=84.55
Last Trade Price:=82.37

(prgo)
Low:=90.001
Open:=90.29
Last Trade Date:=7/8/2011
Change:=+0.13
Volume:=302245
Last Trade Time:=4:00pm
High:=91.42
Last Trade Price:=91.15

(prim)
Low:=13.09
Open:=13.73
Last Trade Date:=7/11/2011
Change:=-0.87
Volume:=216711
Last Trade Time:=4:00pm
High:=13.93
Last Trade Price:=13.19

(prm)
Low:=7.08
Open:=7.09
Last Trade Date:=7/11/2011
Change:=-0.01
Volume:=69538
Last Trade Time:=4:04pm
High:=7.10
Last Trade Price:=7.08

(prs)
Low:=5.76
Open:=5.79
Last Trade Date:=7/11/2011
Change:=+0.04
Volume:=55843
Last Trade Time:=4:01pm
High:=6.00
Last Trade Price:=5.88

(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:=14.46
Open:=15.09
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=1410485
Last Trade Time:=4:01pm
High:=15.26
Last Trade Price:=14.55

(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:=12.99
Open:=13.43
Last Trade Date:=7/11/2011
Change:=-0.58
Volume:=833035
Last Trade Time:=4:01pm
High:=13.55
Last Trade Price:=13.02

(pvtb)
Low:=13.31
Open:=13.68
Last Trade Date:=7/11/2011
Change:=-0.45
Volume:=307427
Last Trade Time:=4:00pm
High:=13.70
Last Trade Price:=13.36

(pzn)
Low:=5.81
Open:=5.83
Last Trade Date:=7/11/2011
Change:=+0.03
Volume:=19195
Last Trade Time:=4:03pm
High:=5.95
Last Trade Price:=5.92

(pzz)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:-230pm
High:=N/A
Last Trade Price:=0.00

(pzza)
Low:=31.75
Open:=31.84
Last Trade Date:=7/11/2011
Change:=-0.19
Volume:=71910
Last Trade Time:=4:00pm
High:=32.05
Last Trade Price:=31.87

(qcom)
Low:=58.08
Open:=58.82
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=12388838
Last Trade Time:=4:00pm
High:=59.37
Last Trade Price:=59.36

(qcor)
Low:=26.86
Open:=27.10
Last Trade Date:=7/11/2011
Change:=-0.79
Volume:=935886
Last Trade Time:=4:00pm
High:=27.64
Last Trade Price:=26.92

(qdel)
Low:=15.58
Open:=15.81
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=224788
Last Trade Time:=4:00pm
High:=15.89
Last Trade Price:=15.73

(qgen)
Low:=18.425
Open:=18.71
Last Trade Date:=7/11/2011
Change:=-0.69
Volume:=1373988
Last Trade Time:=4:00pm
High:=18.74
Last Trade Price:=18.48

(qlty)
Low:=12.74
Open:=12.81
Last Trade Date:=7/11/2011
Change:=-0.1805
Volume:=90020
Last Trade Time:=4:00pm
High:=13.25
Last Trade Price:=13.13

(r)
Low:=57.03
Open:=57.23
Last Trade Date:=7/11/2011
Change:=-0.54
Volume:=574179
Last Trade Time:=4:01pm
High:=57.89
Last Trade Price:=57.54

(rad)
Low:=1.28
Open:=1.30
Last Trade Date:=7/8/2011
Change:=-0.03
Volume:=9039282
Last Trade Time:=4:01pm
High:=1.32
Last Trade Price:=1.30

(rah)
Low:=86.49
Open:=87.08
Last Trade Date:=7/11/2011
Change:=-0.52
Volume:=257986
Last Trade Time:=4:01pm
High:=87.08
Last Trade Price:=87.04

(ras)
Low:=6.39
Open:=6.59
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=1088481
Last Trade Time:=4:00pm
High:=6.65
Last Trade Price:=6.44

(rden)
Low:=29.88
Open:=30.39
Last Trade Date:=7/11/2011
Change:=-0.61
Volume:=146496
Last Trade Time:=4:00pm
High:=30.76
Last Trade Price:=30.11

(recn)
Low:=12.35
Open:=12.44
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=444326
Last Trade Time:=4:00pm
High:=12.63
Last Trade Price:=12.48

(reg)
Low:=46.2506
Open:=46.36
Last Trade Date:=7/11/2011
Change:=-0.49
Volume:=760322
Last Trade Time:=4:02pm
High:=46.70
Last Trade Price:=46.49

(ren)
Low:=16.23
Open:=16.56
Last Trade Date:=7/11/2011
Change:=-0.37
Volume:=291007
Last Trade Time:=4:02pm
High:=16.83
Last Trade Price:=16.35

(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:=0.21
Open:=0.232
Last Trade Date:=7/11/2011
Change:=-0.0001
Volume:=125615
Last Trade Time:=3:58pm
High:=0.232
Last Trade Price:=0.2119

(rfmd)
Low:=6.28
Open:=6.35
Last Trade Date:=7/8/2011
Change:=-0.01
Volume:=7868242
Last Trade Time:=4:00pm
High:=6.61
Last Trade Price:=6.60

(rgr)
Low:=22.82
Open:=23.03
Last Trade Date:=7/11/2011
Change:=-0.35
Volume:=90984
Last Trade Time:=4:03pm
High:=23.35
Last Trade Price:=23.02

(rhi)
Low:=25.79
Open:=26.27
Last Trade Date:=7/11/2011
Change:=-0.75
Volume:=1456565
Last Trade Time:=4:02pm
High:=26.57
Last Trade Price:=25.93

(rigl)
Low:=9.63
Open:=9.81
Last Trade Date:=7/11/2011
Change:=-0.17
Volume:=309358
Last Trade Time:=4:00pm
High:=9.89
Last Trade Price:=9.73

(rimm)
Low:=28.22
Open:=28.69
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=21722700
Last Trade Time:=4:00pm
High:=29.28
Last Trade Price:=28.98

(rjet)
Low:=5.115
Open:=5.23
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=354077
Last Trade Time:=4:00pm
High:=5.26
Last Trade Price:=5.22

(rkt)
Low:=64.04
Open:=65.53
Last Trade Date:=7/8/2011
Change:=-1.32
Volume:=813541
Last Trade Time:=4:00pm
High:=65.54
Last Trade Price:=65.08

(rli)
Low:=62.87
Open:=63.16
Last Trade Date:=7/11/2011
Change:=-0.47
Volume:=77628
Last Trade Time:=4:05pm
High:=63.32
Last Trade Price:=63.03

(rloc)
Low:=18.94
Open:=20.72
Last Trade Date:=7/11/2011
Change:=-1.74
Volume:=206489
Last Trade Time:=4:00pm
High:=20.82
Last Trade Price:=19.33

(rnow)
Low:=30.43
Open:=31.25
Last Trade Date:=7/11/2011
Change:=-1.09
Volume:=201584
Last Trade Time:=4:00pm
High:=31.44
Last Trade Price:=30.58

(rnr)
Low:=69.64
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-1.53
Volume:=767585
Last Trade Time:=4:04pm
High:=70.85
Last Trade Price:=69.72

(rnst)
Low:=14.71
Open:=14.91
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=38274
Last Trade Time:=4:00pm
High:=15.0299
Last Trade Price:=14.77

(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:=8.84
Open:=9.00
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=37991
Last Trade Time:=4:00pm
High:=9.06
Last Trade Price:=8.84

(rodm)
Low:=1.41
Open:=1.45
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=34322
Last Trade Time:=3:59pm
High:=1.465
Last Trade Price:=1.41

(roiak)
Low:=1.57
Open:=1.70
Last Trade Date:=7/11/2011
Change:=-0.06
Volume:=188553
Last Trade Time:=3:59pm
High:=1.70
Last Trade Price:=1.65

(rok)
Low:=84.90
Open:=86.27
Last Trade Date:=7/11/2011
Change:=-2.08
Volume:=585476
Last Trade Time:=4:01pm
High:=86.40
Last Trade Price:=85.58

(rol)
Low:=20.83
Open:=21.00
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=181157
Last Trade Time:=4:03pm
High:=21.20
Last Trade Price:=20.97

(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:=755523
Last Trade Time:=4:00pm
High:=54.29
Last Trade Price:=53.94

(rost)
Low:=79.25
Open:=80.46
Last Trade Date:=7/8/2011
Change:=-1.19
Volume:=1731071
Last Trade Time:=4:00pm
High:=81.16
Last Trade Price:=80.08

(rt)
Low:=10.51
Open:=10.82
Last Trade Date:=7/11/2011
Change:=-0.38
Volume:=854396
Last Trade Time:=4:04pm
High:=10.93
Last Trade Price:=10.57

(rtec)
Low:=10.46
Open:=10.52
Last Trade Date:=7/11/2011
Change:=-0.16
Volume:=124959
Last Trade Time:=4:00pm
High:=10.61
Last Trade Price:=10.52

(rtix)
Low:=3.00
Open:=3.03
Last Trade Date:=7/11/2011
Change:=+0.01
Volume:=450589
Last Trade Time:=4:00pm
High:=3.17
Last Trade Price:=3.08

(rue)
Low:=36.00
Open:=36.91
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=795232
Last Trade Time:=4:00pm
High:=37.33
Last Trade Price:=36.98

(rwt)
Low:=15.17
Open:=15.20
Last Trade Date:=7/11/2011
Change:=-0.16
Volume:=288823
Last Trade Time:=4:01pm
High:=15.31
Last Trade Price:=15.18

(safm)
Low:=45.60
Open:=46.03
Last Trade Date:=7/11/2011
Change:=-0.34
Volume:=196452
Last Trade Time:=4:00pm
High:=46.32
Last Trade Price:=45.96

(saft)
Low:=41.15
Open:=41.88
Last Trade Date:=7/11/2011
Change:=-0.64
Volume:=64416
Last Trade Time:=4:00pm
High:=42.04
Last Trade Price:=41.50

(sam)
Low:=89.44
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.60
Volume:=50317
Last Trade Time:=4:01pm
High:=90.13
Last Trade Price:=89.79

(sanm)
Low:=9.81
Open:=9.85
Last Trade Date:=7/8/2011
Change:=-0.25
Volume:=460819
Last Trade Time:=4:00pm
High:=10.00
Last Trade Price:=9.87

(sbib)
Low:=7.74
Open:=7.86
Last Trade Date:=7/11/2011
Change:=-0.22
Volume:=1112251
Last Trade Time:=4:00pm
High:=7.90
Last Trade Price:=7.76

(sbp)
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

(sbsi)
Low:=19.885
Open:=20.01
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=16162
Last Trade Time:=4:00pm
High:=20.18
Last Trade Price:=19.99

(sbux)
Low:=39.819
Open:=39.88
Last Trade Date:=7/8/2011
Change:=+0.03
Volume:=5606036
Last Trade Time:=4:00pm
High:=40.40
Last Trade Price:=40.35

(scl)
Low:=74.62
Open:=75.08
Last Trade Date:=7/11/2011
Change:=-1.34
Volume:=28876
Last Trade Time:=4:03pm
High:=76.1299
Last Trade Price:=75.04

(scmp)
Low:=4.01
Open:=4.06
Last Trade Date:=7/11/2011
Change:=-0.07
Volume:=8054
Last Trade Time:=4:00pm
High:=4.06
Last Trade Price:=4.02

(scs)
Low:=10.98
Open:=11.38
Last Trade Date:=7/11/2011
Change:=-0.41
Volume:=575037
Last Trade Time:=4:04pm
High:=11.39
Last Trade Price:=11.12

(scvl)
Low:=31.83
Open:=31.89
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=42036
Last Trade Time:=4:00pm
High:=32.50
Last Trade Price:=32.20

(seb)
Low:=2402.00
Open:=2464.50
Last Trade Date:=7/11/2011
Change:=-58.75
Volume:=597
Last Trade Time:=4:00pm
High:=2464.50
Last Trade Price:=2420.25

(see)
Low:=23.16
Open:=23.19
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=1424618
Last Trade Time:=4:03pm
High:=23.32
Last Trade Price:=23.30

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

(sf)
Low:=36.45
Open:=36.98
Last Trade Date:=7/11/2011
Change:=-0.86
Volume:=1000006
Last Trade Time:=4:03pm
High:=37.19
Last Trade Price:=36.60

(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:=72.98
Open:=73.00
Last Trade Date:=7/8/2011
Change:=+0.46
Volume:=338600
Last Trade Time:=4:00pm
High:=75.00
Last Trade Price:=74.68

(shoo)
Low:=39.75
Open:=39.99
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=401738
Last Trade Time:=4:00pm
High:=40.45
Last Trade Price:=40.23

(shw)
Low:=83.78
Open:=84.32
Last Trade Date:=7/11/2011
Change:=-0.88
Volume:=895190
Last Trade Time:=4:00pm
High:=84.57
Last Trade Price:=84.21

(sial)
Low:=73.57
Open:=74.80
Last Trade Date:=7/11/2011
Change:=-1.95
Volume:=998171
Last Trade Time:=4:00pm
High:=74.83
Last Trade Price:=73.74

(simg)
Low:=6.59
Open:=6.82
Last Trade Date:=7/11/2011
Change:=-0.35
Volume:=480331
Last Trade Time:=4:00pm
High:=6.97
Last Trade Price:=6.64

(siro)
Low:=54.35
Open:=55.64
Last Trade Date:=7/11/2011
Change:=-1.32
Volume:=391461
Last Trade Time:=4:00pm
High:=55.672
Last Trade Price:=54.68

(sivb)
Low:=59.97
Open:=60.13
Last Trade Date:=7/11/2011
Change:=-0.64
Volume:=564726
Last Trade Time:=4:00pm
High:=60.66
Last Trade Price:=60.41

(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:=75.50
Open:=75.71
Last Trade Date:=7/11/2011
Change:=-0.12
Volume:=624780
Last Trade Time:=4:02pm
High:=76.18
Last Trade Price:=76.13

(sjw)
Low:=24.30
Open:=24.56
Last Trade Date:=7/11/2011
Change:=-0.44
Volume:=18527
Last Trade Time:=4:04pm
High:=24.62
Last Trade Price:=24.36

(slh)
Low:=59.78
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-1.77
Volume:=270249
Last Trade Time:=4:04pm
High:=61.17
Last Trade Price:=59.98

(slrc)
Low:=24.72
Open:=24.88
Last Trade Date:=7/11/2011
Change:=-0.30
Volume:=162533
Last Trade Time:=4:00pm
High:=24.96
Last Trade Price:=24.74

(smg)
Low:=51.04
Open:=51.24
Last Trade Date:=7/8/2011
Change:=+0.08
Volume:=746016
Last Trade Time:=4:04pm
High:=51.93
Last Trade Price:=51.85

(smod)
Low:=9.17
Open:=9.18
Last Trade Date:=7/11/2011
Change:=-0.01
Volume:=618815
Last Trade Time:=4:00pm
High:=9.18
Last Trade Price:=9.17

(smrt)
Low:=9.58
Open:=9.78
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=127373
Last Trade Time:=4:00pm
High:=9.91
Last Trade Price:=9.71

(smsi)
Low:=4.0014
Open:=4.08
Last Trade Date:=7/8/2011
Change:=+0.04
Volume:=351115
Last Trade Time:=4:00pm
High:=4.22
Last Trade Price:=4.20

(sndk)
Low:=42.71
Open:=42.96
Last Trade Date:=7/8/2011
Change:=-0.58
Volume:=4192816
Last Trade Time:=4:00pm
High:=43.44
Last Trade Price:=43.04

(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:=5065213
Last Trade Time:=4:00pm
High:=16.60
Last Trade Price:=16.51

(sonc)
Low:=10.48
Open:=10.77
Last Trade Date:=7/11/2011
Change:=-0.26
Volume:=719347
Last Trade Time:=4:00pm
High:=10.8425
Last Trade Price:=10.54

(sone)
Low:=7.30
Open:=7.35
Last Trade Date:=7/11/2011
Change:=-0.02
Volume:=240573
Last Trade Time:=4:00pm
High:=7.43
Last Trade Price:=7.37

(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:=12483944
Last Trade Time:=4:00pm
High:=15.77
Last Trade Price:=15.57

(spmd)
Low:=3.73
Open:=3.89
Last Trade Date:=7/11/2011
Change:=+0.01
Volume:=74181
Last Trade Time:=4:00pm
High:=3.9999
Last Trade Price:=3.90

(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:=20.32
Open:=20.62
Last Trade Date:=7/11/2011
Change:=-0.34
Volume:=137404
Last Trade Time:=4:00pm
High:=20.88
Last Trade Price:=20.39

(spw)
Low:=82.365
Open:=83.87
Last Trade Date:=7/11/2011
Change:=-2.08
Volume:=292999
Last Trade Time:=4:02pm
High:=84.37
Last Trade Price:=83.04

(srcl)
Low:=91.60
Open:=92.45
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=222658
Last Trade Time:=4:00pm
High:=92.94
Last Trade Price:=92.91

(srdx)
Low:=11.14
Open:=11.42
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=40212
Last Trade Time:=4:00pm
High:=11.42
Last Trade Price:=11.25

(sri)
Low:=14.95
Open:=15.06
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=138420
Last Trade Time:=4:00pm
High:=15.18
Last Trade Price:=15.02

(srsl)
Low:=9.38
Open:=9.425
Last Trade Date:=7/11/2011
Change:=+0.23
Volume:=29757
Last Trade Time:=4:00pm
High:=9.91
Last Trade Price:=9.86

(srx)
Low:=31.09
Open:=31.11
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=877595
Last Trade Time:=4:00pm
High:=31.17
Last Trade Price:=31.12

(srz)
Low:=9.33
Open:=9.71
Last Trade Date:=7/11/2011
Change:=-0.48
Volume:=1334721
Last Trade Time:=4:03pm
High:=9.78
Last Trade Price:=9.47

(ssp)
Low:=9.26
Open:=9.39
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=182643
Last Trade Time:=4:03pm
High:=9.45
Last Trade Price:=9.29

(stba)
Low:=17.87
Open:=18.13
Last Trade Date:=7/11/2011
Change:=-0.57
Volume:=73474
Last Trade Time:=4:00pm
High:=18.5371
Last Trade Price:=17.90

(stfc)
Low:=16.88
Open:=16.96
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=16595
Last Trade Time:=4:00pm
High:=17.18
Last Trade Price:=17.05

(sti)
Low:=25.43
Open:=25.85
Last Trade Date:=7/8/2011
Change:=-0.59
Volume:=3742270
Last Trade Time:=4:00pm
High:=25.93
Last Trade Price:=25.67

(stnr)
Low:=48.96
Open:=49.07
Last Trade Date:=7/11/2011
Change:=-0.55
Volume:=25983
Last Trade Time:=4:00pm
High:=49.61
Last Trade Price:=49.04

(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:=20.75
Open:=21.05
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=541558
Last Trade Time:=4:03pm
High:=21.12
Last Trade Price:=20.78

(stx)
Low:=16.49
Open:=16.65
Last Trade Date:=7/11/2011
Change:=-0.225
Volume:=7260359
Last Trade Time:=4:00pm
High:=16.87
Last Trade Price:=16.71

(sui)
Low:=37.81
Open:=38.17
Last Trade Date:=7/11/2011
Change:=-0.33
Volume:=72422
Last Trade Time:=4:04pm
High:=38.50
Last Trade Price:=38.12

(sumr)
Low:=8.30
Open:=8.57
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=54466
Last Trade Time:=4:00pm
High:=8.58
Last Trade Price:=8.48

(supx)
Low:=21.451
Open:=21.92
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=22054
Last Trade Time:=4:00pm
High:=22.05
Last Trade Price:=21.98

(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:=39.69
Open:=39.72
Last Trade Date:=7/11/2011
Change:=-0.03
Volume:=1197405
Last Trade Time:=4:00pm
High:=39.81
Last Trade Price:=39.78

(swk)
Low:=73.83
Open:=74.34
Last Trade Date:=7/8/2011
Change:=-0.84
Volume:=1175175
Last Trade Time:=4:00pm
High:=74.57
Last Trade Price:=74.49

(swm)
Low:=56.10
Open:=56.77
Last Trade Date:=7/11/2011
Change:=-1.07
Volume:=71288
Last Trade Time:=4:02pm
High:=57.02
Last Trade Price:=56.39

(sxt)
Low:=38.21
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.44
Volume:=119250
Last Trade Time:=4:03pm
High:=38.58
Last Trade Price:=38.32

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

(syke)
Low:=21.20
Open:=21.83
Last Trade Date:=7/11/2011
Change:=-0.72
Volume:=125968
Last Trade Time:=4:00pm
High:=21.99
Last Trade Price:=21.38

(symc)
Low:=19.44
Open:=19.64
Last Trade Date:=7/8/2011
Change:=-0.13
Volume:=9130330
Last Trade Time:=4:00pm
High:=19.80
Last Trade Price:=19.73

(symm)
Low:=5.94
Open:=6.04
Last Trade Date:=7/11/2011
Change:=-0.10
Volume:=63252
Last Trade Time:=4:00pm
High:=6.08
Last Trade Price:=6.01

(synm)
Low:=1.32
Open:=1.37
Last Trade Date:=7/11/2011
Change:=-0.03
Volume:=518338
Last Trade Time:=4:00pm
High:=1.37
Last Trade Price:=1.33

(syno)
Low:=17.60
Open:=18.67
Last Trade Date:=7/11/2011
Change:=-1.29
Volume:=40098
Last Trade Time:=4:00pm
High:=18.71
Last Trade Price:=17.62

(synt)
Low:=58.56
Open:=60.52
Last Trade Date:=7/11/2011
Change:=-1.55
Volume:=243637
Last Trade Time:=4:00pm
High:=61.24
Last Trade Price:=59.31

(syx)
Low:=15.17
Open:=15.32
Last Trade Date:=7/8/2011
Change:=+0.12
Volume:=47557
Last Trade Time:=4:02pm
High:=15.68
Last Trade Price:=15.65

(t)
Low:=31.02
Open:=31.05
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=18641740
Last Trade Time:=4:00pm
High:=31.29
Last Trade Price:=31.14

(tal)
Low:=33.21
Open:=33.76
Last Trade Date:=7/11/2011
Change:=-0.84
Volume:=399279
Last Trade Time:=4:01pm
High:=33.85
Last Trade Price:=33.63

(tap)
Low:=44.43
Open:=44.75
Last Trade Date:=7/8/2011
Change:=-0.50
Volume:=872804
Last Trade Time:=4:02pm
High:=44.77
Last Trade Price:=44.55

(tasr)
Low:=4.41
Open:=4.46
Last Trade Date:=7/11/2011
Change:=-0.07
Volume:=176314
Last Trade Time:=4:00pm
High:=4.48
Last Trade Price:=4.43

(tast)
Low:=9.70
Open:=10.12
Last Trade Date:=7/11/2011
Change:=-0.43
Volume:=87116
Last Trade Time:=4:00pm
High:=10.38
Last Trade Price:=10.16

(tat)
Low:=1.63
Open:=1.64
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=1213817
Last Trade Time:=4:01pm
High:=1.69
Last Trade Price:=1.67

(tayc)
Low:=8.81
Open:=8.98
Last Trade Date:=7/11/2011
Change:=-0.14
Volume:=15315
Last Trade Time:=4:00pm
High:=9.035
Last Trade Price:=8.90

(tbnk)
Low:=20.37
Open:=20.37
Last Trade Date:=7/11/2011
Change:=+0.01
Volume:=23609
Last Trade Time:=4:00pm
High:=20.54
Last Trade Price:=20.50

(tc)
Low:=10.08
Open:=10.24
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=1335496
Last Trade Time:=4:01pm
High:=10.27
Last Trade Price:=10.26

(tcb)
Low:=13.47
Open:=13.72
Last Trade Date:=7/11/2011
Change:=-0.36
Volume:=961485
Last Trade Time:=4:01pm
High:=13.83
Last Trade Price:=13.49

(tco)
Low:=61.08
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-1.03
Volume:=310451
Last Trade Time:=4:03pm
High:=62.08
Last Trade Price:=61.50

(tcrd)
Low:=13.11
Open:=13.12
Last Trade Date:=7/11/2011
Change:=+0.05
Volume:=17470
Last Trade Time:=4:00pm
High:=13.25
Last Trade Price:=13.21

(tdy)
Low:=48.63
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-1.13
Volume:=222606
Last Trade Time:=4:02pm
High:=50.00
Last Trade Price:=49.39

(te)
Low:=19.02
Open:=19.04
Last Trade Date:=7/8/2011
Change:=-0.05
Volume:=1353975
Last Trade Time:=4:00pm
High:=19.19
Last Trade Price:=19.17

(tecua)
Low:=10.02
Open:=10.26
Last Trade Date:=7/11/2011
Change:=-0.29
Volume:=30108
Last Trade Time:=4:00pm
High:=10.27
Last Trade Price:=10.15

(ten)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.501
Volume:=33473
Last Trade Time:=9:56am
High:=44.9994
Last Trade Price:=44.999

(ter)
Low:=14.38
Open:=14.67
Last Trade Date:=7/11/2011
Change:=-0.49
Volume:=2895782
Last Trade Time:=4:03pm
High:=14.89
Last Trade Price:=14.42

(teva)
Low:=48.71
Open:=48.84
Last Trade Date:=7/11/2011
Change:=-0.17
Volume:=4103734
Last Trade Time:=4:00pm
High:=49.31
Last Trade Price:=49.30

(tfx)
Low:=61.8969
Open:=61.95
Last Trade Date:=7/11/2011
Change:=-0.46
Volume:=247999
Last Trade Time:=4:00pm
High:=62.29
Last Trade Price:=62.18

(tg)
Low:=18.81
Open:=19.04
Last Trade Date:=7/11/2011
Change:=-0.25
Volume:=70358
Last Trade Time:=4:04pm
High:=19.21
Last Trade Price:=19.13

(tgh)
Low:=29.65
Open:=30.07
Last Trade Date:=7/11/2011
Change:=-0.57
Volume:=65512
Last Trade Time:=4:03pm
High:=30.22
Last Trade Price:=29.85

(tgi)
Low:=101.66
Open:=102.40
Last Trade Date:=7/8/2011
Change:=-0.56
Volume:=254184
Last Trade Time:=4:04pm
High:=103.05
Last Trade Price:=103.00

(thff)
Low:=32.94
Open:=33.27
Last Trade Date:=7/11/2011
Change:=-0.75
Volume:=30775
Last Trade Time:=4:00pm
High:=33.61
Last Trade Price:=33.01

(thmd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=7:46pm
High:=N/A
Last Trade Price:=0.00

(tho)
Low:=27.70
Open:=28.33
Last Trade Date:=7/11/2011
Change:=-0.85
Volume:=346980
Last Trade Time:=4:01pm
High:=28.52
Last Trade Price:=27.81

(thrx)
Low:=23.87
Open:=24.00
Last Trade Date:=7/11/2011
Change:=+0.02
Volume:=280524
Last Trade Time:=4:00pm
High:=24.27
Last Trade Price:=24.25

(tie)
Low:=17.58
Open:=18.01
Last Trade Date:=7/11/2011
Change:=-0.54
Volume:=1692514
Last Trade Time:=4:01pm
High:=18.05
Last Trade Price:=17.75

(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:=5.27
Open:=5.35
Last Trade Date:=7/11/2011
Change:=-0.11
Volume:=90858
Last Trade Time:=4:00pm
High:=5.40
Last Trade Price:=5.34

(tisi)
Low:=23.20
Open:=24.32
Last Trade Date:=7/11/2011
Change:=-1.54
Volume:=101956
Last Trade Time:=4:00pm
High:=24.54
Last Trade Price:=23.37

(tjx)
Low:=54.73
Open:=54.78
Last Trade Date:=7/8/2011
Change:=+0.17
Volume:=3571576
Last Trade Time:=4:00pm
High:=55.37
Last Trade Price:=55.16

(tklc)
Low:=8.99
Open:=9.17
Last Trade Date:=7/8/2011
Change:=-0.02
Volume:=1312271
Last Trade Time:=4:00pm
High:=9.22
Last Trade Price:=9.19

(tkr)
Low:=50.38
Open:=50.91
Last Trade Date:=7/11/2011
Change:=-1.35
Volume:=527191
Last Trade Time:=4:04pm
High:=51.46
Last Trade Price:=50.57

(tmp)
Low:=40.41
Open:=40.97
Last Trade Date:=7/11/2011
Change:=-0.51
Volume:=31801
Last Trade Time:=4:02pm
High:=41.25
Last Trade Price:=40.49

(tmrk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:-230pm
High:=N/A
Last Trade Price:=0.00

(tnc)
Low:=40.49
Open:=40.88
Last Trade Date:=7/11/2011
Change:=-0.76
Volume:=50696
Last Trade Time:=4:02pm
High:=41.06
Last Trade Price:=40.84

(tnk)
Low:=8.90
Open:=8.97
Last Trade Date:=7/11/2011
Change:=-0.20
Volume:=327071
Last Trade Time:=4:00pm
High:=9.00
Last Trade Price:=8.94

(tpgi)
Low:=3.25
Open:=3.25
Last Trade Date:=7/11/2011
Change:=-0.02
Volume:=25083
Last Trade Time:=4:00pm
High:=3.34
Last Trade Price:=3.29

(trad)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=-17:42am
High:=N/A
Last Trade Price:=0.00

(trak)
Low:=23.23
Open:=23.79
Last Trade Date:=7/11/2011
Change:=-0.65
Volume:=110362
Last Trade Time:=4:00pm
High:=24.00
Last Trade Price:=23.46

(trex)
Low:=23.51
Open:=24.47
Last Trade Date:=7/11/2011
Change:=-0.92
Volume:=205762
Last Trade Time:=4:04pm
High:=24.47
Last Trade Price:=23.96

(trmk)
Low:=23.20
Open:=23.46
Last Trade Date:=7/11/2011
Change:=-0.41
Volume:=211847
Last Trade Time:=4:00pm
High:=23.53
Last Trade Price:=23.29

(trow)
Low:=60.15
Open:=60.79
Last Trade Date:=7/8/2011
Change:=-0.96
Volume:=1651531
Last Trade Time:=4:00pm
High:=61.14
Last Trade Price:=60.91

(trv)
Low:=58.11
Open:=58.29
Last Trade Date:=7/11/2011
Change:=-0.41
Volume:=3476239
Last Trade Time:=4:02pm
High:=58.70
Last Trade Price:=58.25

(tsn)
Low:=18.30
Open:=18.53
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=3818107
Last Trade Time:=4:04pm
High:=18.60
Last Trade Price:=18.42

(tsra)
Low:=15.84
Open:=15.99
Last Trade Date:=7/11/2011
Change:=+0.12
Volume:=562568
Last Trade Time:=1:39pm
High:=16.23
Last Trade Price:=16.19

(ttec)
Low:=21.93
Open:=22.00
Last Trade Date:=7/11/2011
Change:=-0.16
Volume:=227007
Last Trade Time:=4:00pm
High:=22.27
Last Trade Price:=22.10

(ttek)
Low:=22.88
Open:=22.95
Last Trade Date:=7/8/2011
Change:=+0.30
Volume:=361914
Last Trade Time:=4:00pm
High:=23.81
Last Trade Price:=23.57

(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:=4.63
Open:=4.73
Last Trade Date:=7/11/2011
Change:=-0.16
Volume:=79984
Last Trade Time:=4:00pm
High:=4.79
Last Trade Price:=4.66

(tvl)
Low:=4.32
Open:=4.60
Last Trade Date:=7/11/2011
Change:=-0.14
Volume:=163575
Last Trade Time:=4:03pm
High:=4.60
Last Trade Price:=4.53

(tw)
Low:=62.74
Open:=63.66
Last Trade Date:=7/11/2011
Change:=-1.05
Volume:=353752
Last Trade Time:=4:03pm
High:=63.85
Last Trade Price:=62.98

(twin)
Low:=38.25
Open:=39.88
Last Trade Date:=7/11/2011
Change:=-1.65
Volume:=43946
Last Trade Time:=4:00pm
High:=40.18
Last Trade Price:=38.95

(two)
Low:=10.83
Open:=10.95
Last Trade Date:=7/11/2011
Change:=-0.08
Volume:=1334284
Last Trade Time:=4:01pm
High:=10.97
Last Trade Price:=10.85

(twx)
Low:=36.23
Open:=36.60
Last Trade Date:=7/8/2011
Change:=-0.42
Volume:=6637956
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:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=23.30

(tyl)
Low:=26.59
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.35
Volume:=112194
Last Trade Time:=4:02pm
High:=26.95
Last Trade Price:=26.66

(ueic)
Low:=25.21
Open:=25.56
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=28265
Last Trade Time:=4:00pm
High:=25.56
Last Trade Price:=25.44

(ufcs)
Low:=17.52
Open:=17.56
Last Trade Date:=7/11/2011
Change:=-0.01
Volume:=46052
Last Trade Time:=4:00pm
High:=17.98
Last Trade Price:=17.77

(ufpi)
Low:=23.54
Open:=24.05
Last Trade Date:=7/11/2011
Change:=-0.34
Volume:=78039
Last Trade Time:=4:00pm
High:=24.38
Last Trade Price:=24.04

(ufs)
Low:=95.45
Open:=96.18
Last Trade Date:=7/11/2011
Change:=-1.60
Volume:=266519
Last Trade Time:=4:02pm
High:=96.35
Last Trade Price:=95.91

(ugi)
Low:=31.98
Open:=32.17
Last Trade Date:=7/11/2011
Change:=-0.31
Volume:=322644
Last Trade Time:=4:00pm
High:=32.29
Last Trade Price:=32.05

(uhs)
Low:=52.34
Open:=53.57
Last Trade Date:=7/11/2011
Change:=-1.33
Volume:=1045996
Last Trade Time:=4:04pm
High:=54.44
Last Trade Price:=52.68

(uil)
Low:=32.33
Open:=32.52
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=383310
Last Trade Time:=4:04pm
High:=32.61
Last Trade Price:=32.58

(ulta)
Low:=64.83
Open:=68.05
Last Trade Date:=7/11/2011
Change:=-3.74
Volume:=896242
Last Trade Time:=4:00pm
High:=68.44
Last Trade Price:=64.96

(ulti)
Low:=55.79
Open:=56.30
Last Trade Date:=7/11/2011
Change:=-0.91
Volume:=101290
Last Trade Time:=4:00pm
High:=56.60
Last Trade Price:=55.97

(umbf)
Low:=43.97
Open:=44.56
Last Trade Date:=7/11/2011
Change:=-1.01
Volume:=145123
Last Trade Time:=4:00pm
High:=44.78
Last Trade Price:=44.19

(umh)
Low:=11.03
Open:=11.25
Last Trade Date:=7/11/2011
Change:=-0.15
Volume:=20707
Last Trade Time:=4:00pm
High:=11.25
Last Trade Price:=11.10

(umpq)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
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:=43.6422
Open:=43.77
Last Trade Date:=7/8/2011
Change:=+0.10
Volume:=136609
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:=3397485
Last Trade Time:=4:00pm
High:=105.86
Last Trade Price:=104.30

(untd)
Low:=6.14
Open:=6.28
Last Trade Date:=7/11/2011
Change:=-0.23
Volume:=464782
Last Trade Time:=4:00pm
High:=6.35
Last Trade Price:=6.18

(upl)
Low:=44.41
Open:=45.70
Last Trade Date:=7/11/2011
Change:=-1.78
Volume:=902291
Last Trade Time:=4:00pm
High:=45.81
Last Trade Price:=44.54

(ups)
Low:=74.13
Open:=74.79
Last Trade Date:=7/8/2011
Change:=-0.80
Volume:=4053069
Last Trade Time:=4:00pm
High:=74.95
Last Trade Price:=74.57

(urbn)
Low:=31.85
Open:=32.16
Last Trade Date:=7/8/2011
Change:=-0.55
Volume:=3258613
Last Trade Time:=4:00pm
High:=32.43
Last Trade Price:=32.03

(uri)
Low:=24.58
Open:=25.33
Last Trade Date:=7/11/2011
Change:=-1.07
Volume:=1380694
Last Trade Time:=4:02pm
High:=25.59
Last Trade Price:=24.86

(urs)
Low:=44.81
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-0.89
Volume:=36796
Last Trade Time:=10:16am
High:=45.25
Last Trade Price:=44.85

(usap)
Low:=48.11
Open:=49.77
Last Trade Date:=7/11/2011
Change:=-1.74
Volume:=75393
Last Trade Time:=4:00pm
High:=50.10
Last Trade Price:=48.42

(usb)
Low:=25.14
Open:=25.24
Last Trade Date:=7/8/2011
Change:=-0.27
Volume:=7196693
Last Trade Time:=4:00pm
High:=25.38
Last Trade Price:=25.35

(usph)
Low:=23.93
Open:=25.33
Last Trade Date:=7/11/2011
Change:=-1.33
Volume:=34419
Last Trade Time:=4:00pm
High:=25.37
Last Trade Price:=24.14

(utek)
Low:=26.57
Open:=27.78
Last Trade Date:=7/11/2011
Change:=-1.25
Volume:=373122
Last Trade Time:=4:00pm
High:=27.78
Last Trade Price:=26.87

(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:=28.92
Open:=29.47
Last Trade Date:=7/11/2011
Change:=-0.89
Volume:=191380
Last Trade Time:=4:02pm
High:=29.50
Last Trade Price:=28.98

(utx)
Low:=89.95
Open:=90.50
Last Trade Date:=7/8/2011
Change:=-1.04
Volume:=4521915
Last Trade Time:=4:01pm
High:=90.97
Last Trade Price:=90.35

(uve)
Low:=4.681
Open:=4.73
Last Trade Date:=7/11/2011
Change:=-0.04
Volume:=140845
Last Trade Time:=4:00pm
High:=4.75
Last Trade Price:=4.73

(uvv)
Low:=37.07
Open:=37.75
Last Trade Date:=7/11/2011
Change:=-0.91
Volume:=236089
Last Trade Time:=4:02pm
High:=37.94
Last Trade Price:=37.20

(vcbi)
Low:=5.92
Open:=5.96
Last Trade Date:=7/11/2011
Change:=-0.07
Volume:=37402
Last Trade Time:=4:00pm
High:=6.005
Last Trade Price:=5.92

(vci)
Low:=29.94
Open:=30.49
Last Trade Date:=7/11/2011
Change:=-0.79
Volume:=515819
Last Trade Time:=4:02pm
High:=30.67
Last Trade Price:=30.05

(vgr)
Low:=17.80
Open:=17.89
Last Trade Date:=7/11/2011
Change:=-0.11
Volume:=227755
Last Trade Time:=4:04pm
High:=17.98
Last Trade Price:=17.90

(vlccf)
Low:=21.70
Open:=22.05
Last Trade Date:=7/11/2011
Change:=-0.53
Volume:=85940
Last Trade Time:=4:00pm
High:=22.28
Last Trade Price:=21.83

(vlgea)
Low:=28.24
Open:=28.36
Last Trade Date:=7/8/2011
Change:=-0.50
Volume:=12945
Last Trade Time:=4:00pm
High:=28.88
Last Trade Price:=28.24

(vmed)
Low:=27.82
Open:=28.59
Last Trade Date:=7/11/2011
Change:=-1.09
Volume:=7602786
Last Trade Time:=4:00pm
High:=28.66
Last Trade Price:=27.91

(vnda)
Low:=7.13
Open:=7.33
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=121729
Last Trade Time:=4:00pm
High:=7.44
Last Trade Price:=7.28

(vocs)
Low:=31.61
Open:=32.22
Last Trade Date:=7/11/2011
Change:=-0.66
Volume:=163442
Last Trade Time:=4:00pm
High:=32.47
Last Trade Price:=31.78

(vod)
Low:=26.56
Open:=26.70
Last Trade Date:=7/8/2011
Change:=-0.09
Volume:=4902280
Last Trade Time:=4:00pm
High:=26.85
Last Trade Price:=26.75

(volc)
Low:=31.70
Open:=32.45
Last Trade Date:=7/11/2011
Change:=-0.76
Volume:=578276
Last Trade Time:=4:00pm
High:=32.74
Last Trade Price:=31.88

(vpfg)
Low:=13.71
Open:=13.77
Last Trade Date:=7/11/2011
Change:=-0.06
Volume:=86810
Last Trade Time:=4:00pm
High:=13.85
Last Trade Price:=13.74

(vphm)
Low:=19.25
Open:=20.12
Last Trade Date:=7/11/2011
Change:=-0.58
Volume:=1191989
Last Trade Time:=4:00pm
High:=20.22
Last Trade Price:=19.41

(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:=-0.20
Volume:=1600202
Last Trade Time:=4:00pm
High:=34.49
Last Trade Price:=34.42

(vrtx)
Low:=50.00
Open:=50.22
Last Trade Date:=7/11/2011
Change:=-0.59
Volume:=390711
Last Trade Time:=11:03am
High:=50.86
Last Trade Price:=50.08

(vrx)
Low:=51.94
Open:=53.10
Last Trade Date:=7/11/2011
Change:=-1.06
Volume:=2144064
Last Trade Time:=4:06pm
High:=53.75
Last Trade Price:=52.28

(vsec)
Low:=23.74
Open:=23.74
Last Trade Date:=7/8/2011
Change:=-0.11
Volume:=7501
Last Trade Time:=4:00pm
High:=24.00
Last Trade Price:=23.92

(vz)
Low:=N/A
Open:=N/A
Last Trade Date:=7/8/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=37.48

(wab)
Low:=64.27
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-3.55
Volume:=828203
Last Trade Time:=4:00pm
High:=68.07
Last Trade Price:=65.25

(wash)
Low:=22.76
Open:=22.81
Last Trade Date:=7/11/2011
Change:=-0.12
Volume:=16090
Last Trade Time:=4:00pm
High:=23.18
Last Trade Price:=22.96

(wat)
Low:=94.86
Open:=N/A
Last Trade Date:=7/11/2011
Change:=-3.50
Volume:=615631
Last Trade Time:=4:01pm
High:=97.22
Last Trade Price:=95.05

(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:=+0.54
Volume:=281097
Last Trade Time:=4:00pm
High:=27.85
Last Trade Price:=27.82

(wcrx)
Low:=23.945
Open:=24.31
Last Trade Date:=7/11/2011
Change:=-0.61
Volume:=1705069
Last Trade Time:=4:00pm
High:=24.405
Last Trade Price:=24.01

(wern)
Low:=25.36
Open:=25.70
Last Trade Date:=7/11/2011
Change:=-0.50
Volume:=256628
Last Trade Time:=4:00pm
High:=25.74
Last Trade Price:=25.47

(weys)
Low:=24.76
Open:=24.76
Last Trade Date:=7/11/2011
Change:=+0.05
Volume:=8409
Last Trade Time:=4:00pm
High:=25.18
Last Trade Price:=24.94

(wfd)
Low:=8.28
Open:=8.29
Last Trade Date:=7/11/2011
Change:=-0.09
Volume:=26410
Last Trade Time:=4:00pm
High:=8.40
Last Trade Price:=8.28

(wfm)
Low:=63.89
Open:=64.78
Last Trade Date:=7/11/2011
Change:=+0.30
Volume:=1811011
Last Trade Time:=4:00pm
High:=65.73
Last Trade Price:=64.66

(wfmi)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=11:-528am
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:=326549
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:=2924341
Last Trade Time:=4:00pm
High:=13.135
Last Trade Price:=13.13

(wina)
Low:=42.71
Open:=42.67
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=5104
Last Trade Time:=4:00pm
High:=43.52
Last Trade Price:=42.74

(wlk)
Low:=52.03
Open:=53.22
Last Trade Date:=7/11/2011
Change:=-2.36
Volume:=367987
Last Trade Time:=4:02pm
High:=53.71
Last Trade Price:=52.15

(wll)
Low:=57.58
Open:=58.41
Last Trade Date:=7/8/2011
Change:=-1.17
Volume:=1689011
Last Trade Time:=4:03pm
High:=58.79
Last Trade Price:=58.37

(wlt)
Low:=111.06
Open:=114.23
Last Trade Date:=7/11/2011
Change:=-5.46
Volume:=1760341
Last Trade Time:=4:01pm
High:=114.96
Last Trade Price:=111.09

(wmt)
Low:=53.77
Open:=54.25
Last Trade Date:=7/8/2011
Change:=-0.41
Volume:=9133480
Last Trade Time:=4:00pm
High:=54.32
Last Trade Price:=54.08

(wnr)
Low:=18.81
Open:=18.96
Last Trade Date:=7/8/2011
Change:=+1.06
Volume:=6281036
Last Trade Time:=4:02pm
High:=20.67
Last Trade Price:=20.61

(wor)
Low:=22.21
Open:=22.71
Last Trade Date:=7/11/2011
Change:=-0.73
Volume:=1222278
Last Trade Time:=4:03pm
High:=22.71
Last Trade Price:=22.39

(wr)
Low:=26.72
Open:=26.95
Last Trade Date:=7/11/2011
Change:=-0.26
Volume:=679440
Last Trade Time:=4:02pm
High:=27.01
Last Trade Price:=26.81

(wrc)
Low:=52.90
Open:=54.19
Last Trade Date:=7/8/2011
Change:=-2.11
Volume:=1164090
Last Trade Time:=4:02pm
High:=54.19
Last Trade Price:=53.04

(wri)
Low:=26.01
Open:=26.34
Last Trade Date:=7/11/2011
Change:=-0.54
Volume:=466937
Last Trade Time:=4:02pm
High:=26.44
Last Trade Price:=26.07

(wsbc)
Low:=19.17
Open:=19.51
Last Trade Date:=7/11/2011
Change:=-0.44
Volume:=42241
Last Trade Time:=4:00pm
High:=19.915
Last Trade Price:=19.26

(wso)
Low:=66.77
Open:=67.47
Last Trade Date:=7/11/2011
Change:=-1.595
Volume:=91712
Last Trade Time:=2:34pm
High:=68.09
Last Trade Price:=66.785

(wts)
Low:=35.88
Open:=36.04
Last Trade Date:=7/11/2011
Change:=-0.24
Volume:=383433
Last Trade Time:=4:00pm
High:=36.34
Last Trade Price:=36.31

(wtsla)
Low:=4.80
Open:=4.91
Last Trade Date:=7/11/2011
Change:=-0.13
Volume:=964816
Last Trade Time:=4:00pm
High:=4.955
Last Trade Price:=4.83

(wwon)
Low:=5.34
Open:=5.34
Last Trade Date:=7/11/2011
Change:=-0.01
Volume:=6275
Last Trade Time:=4:00pm
High:=6.085
Last Trade Price:=5.61

(wynn)
Low:=154.66
Open:=155.25
Last Trade Date:=7/8/2011
Change:=+3.66
Volume:=2195585
Last Trade Time:=4:00pm
High:=161.74
Last Trade Price:=161.15

(xco)
Low:=15.17
Open:=15.66
Last Trade Date:=7/11/2011
Change:=-0.64
Volume:=5067559
Last Trade Time:=4:00pm
High:=15.70
Last Trade Price:=15.21

(xec)
Low:=84.66
Open:=87.61
Last Trade Date:=7/11/2011
Change:=-4.19
Volume:=754873
Last Trade Time:=4:04pm
High:=87.70
Last Trade Price:=84.88

(xlnx)
Low:=35.77
Open:=36.54
Last Trade Date:=7/8/2011
Change:=-0.87
Volume:=3958916
Last Trade Time:=4:00pm
High:=36.74
Last Trade Price:=36.24

(xnpt)
Low:=7.45
Open:=7.54
Last Trade Date:=7/11/2011
Change:=-0.14
Volume:=367791
Last Trade Time:=4:00pm
High:=7.67
Last Trade Price:=7.51

(xom)
Low:=81.465
Open:=81.58
Last Trade Date:=7/8/2011
Change:=+0.06
Volume:=18336484
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:=6:02pm
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:=2072287
Last Trade Time:=4:00pm
High:=39.23
Last Trade Price:=39.23

(xrit)
Low:=4.83
Open:=4.90
Last Trade Date:=7/11/2011
Change:=-0.01
Volume:=46898
Last Trade Time:=4:00pm
High:=5.02
Last Trade Price:=4.95

(xtxi)
Low:=12.2999
Open:=12.57
Last Trade Date:=7/11/2011
Change:=-0.38
Volume:=348903
Last Trade Time:=4:00pm
High:=12.64
Last Trade Price:=12.36

(xxia)
Low:=9.45
Open:=9.70
Last Trade Date:=7/11/2011
Change:=-0.20
Volume:=2114080
Last Trade Time:=4:00pm
High:=9.84
Last Trade Price:=9.70

(yhoo)
Low:=15.44
Open:=15.62
Last Trade Date:=7/8/2011
Change:=-0.20
Volume:=14366237
Last Trade Time:=4:00pm
High:=15.69
Last Trade Price:=15.61

(ysi)
Low:=10.48
Open:=10.70
Last Trade Date:=7/11/2011
Change:=-0.28
Volume:=844844
Last Trade Time:=4:00pm
High:=10.70
Last Trade Price:=10.55

(yum)
Low:=55.11
Open:=55.15
Last Trade Date:=7/11/2011
Change:=+0.12
Volume:=750699
Last Trade Time:=10:32am
High:=55.98
Last Trade Price:=55.73

(zbra)
Low:=41.99
Open:=42.60
Last Trade Date:=7/11/2011
Change:=-1.11
Volume:=127586
Last Trade Time:=4:00pm
High:=42.97
Last Trade Price:=42.21

(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:=5.82
Open:=5.94
Last Trade Date:=7/11/2011
Change:=-0.05
Volume:=227512
Last Trade Time:=4:00pm
High:=5.95
Last Trade Price:=5.90

(zixi)
Low:=3.85
Open:=4.00
Last Trade Date:=7/11/2011
Change:=-0.17
Volume:=645027
Last Trade Time:=4:00pm
High:=4.0475
Last Trade Price:=3.91

(zoll)
Low:=56.50
Open:=57.04
Last Trade Date:=7/11/2011
Change:=-1.23
Volume:=100164
Last Trade Time:=4:00pm
High:=57.49
Last Trade Price:=56.66

