(aa)
Open:=15.79
Low:=15.70
% Change:=-1.26
Change:=-0.20
Volume:=33,408,649
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=9.92
Last:=15.71
EPS:=0.73
52 Week High:=18.47
Market:=NYSE
       
PE:=21.52
Previous Close:=15.91
High:=16.10

(aan)
Open:=28.28
Low:=28.01
% Change:=-0.95
Change:=-0.27
Volume:=337,567
Last Trade Time:=07/12/2011 16:01:06
52 Week Low:=16.16
Last:=28.05
EPS:=1.55
52 Week High:=29.34
Market:=NYSE
       
PE:=18.10
Previous Close:=28.32
High:=28.55

(aapl)
Open:=353.53
Low:=348.62
% Change:=-0.07
Change:=-0.25
Volume:=16,042,238
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=235.56
Last:=353.75
EPS:=21.30
52 Week High:=364.90
Market:=NASDAQ
       
PE:=16.61
Previous Close:=354.00
High:=357.68

(abat)
Open:=0.99
Low:=0.94
% Change:=-4.00
Change:=-0.04
Volume:=1,474,759
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=0.79
Last:=0.96
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.41
Previous Close:=1.00
High:=1.00

(abax)
Open:=29.00
Low:=28.84
% Change:=-1.16
Change:=-0.34
Volume:=54,673
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=17.54
Last:=28.88
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=44.43
Previous Close:=29.22
High:=29.37

(abbc)
Open:=10.28
Low:=10.28
% Change:=1.36
Change:=0.14
Volume:=25,851
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=8.77
Last:=10.42
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.42
Previous Close:=10.28
High:=10.55

(abcb)
Open:=8.94
Low:=8.94
% Change:=2.01
Change:=0.18
Volume:=30,003
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=7.75
Last:=9.13
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=8.95
High:=9.35

(abg)
Open:=19.05
Low:=18.74
% Change:=-1.35
Change:=-0.26
Volume:=332,573
Last Trade Time:=07/12/2011 16:03:27
52 Week Low:=9.95
Last:=18.95
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.40
Previous Close:=19.21
High:=19.11

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

(abmd)
Open:=16.28
Low:=16.18
% Change:=-0.55
Change:=-0.09
Volume:=135,684
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=8.63
Last:=16.23
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.32
High:=16.53

(acas)
Open:=9.68
Low:=9.62
% Change:=0.92
Change:=0.09
Volume:=4,007,688
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=4.79
Last:=9.82
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.70
Previous Close:=9.73
High:=9.92

(acet)
Open:=6.34
Low:=6.25
% Change:=-3.10
Change:=-0.20
Volume:=228,754
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=5.31
Last:=6.25
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=16.45
Previous Close:=6.45
High:=6.41

(aco)
Open:=37.88
Low:=37.70
% Change:=-0.55
Change:=-0.21
Volume:=52,316
Last Trade Time:=07/12/2011 16:02:02
52 Week Low:=24.16
Last:=37.88
EPS:=1.17
52 Week High:=42.72
Market:=NYSE
       
PE:=32.38
Previous Close:=38.09
High:=38.75

(acom)
Open:=42.01
Low:=41.74
% Change:=0.52
Change:=0.22
Volume:=748,241
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=17.21
Last:=42.42
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=44.65
Previous Close:=42.20
High:=43.00

(actg)
Open:=36.87
Low:=36.14
% Change:=-0.99
Change:=-0.37
Volume:=162,599
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=12.87
Last:=36.84
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=44.93
Previous Close:=37.21
High:=37.52

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

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

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

(adbe)
Open:=30.80
Low:=30.23
% Change:=-2.03
Change:=-0.63
Volume:=5,496,666
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=25.45
Last:=30.35
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=16.06
Previous Close:=30.98
High:=30.80

(adct)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=12/09/2010 16:00:15
52 Week Low:=8.37
Last:=12.74
EPS:=0.00
52 Week High:=12.76
Market:=NASDAQ
       
PE:= 
Previous Close:=12.74
High:= 

(adp)
Open:=53.93
Low:=53.50
% Change:=-0.11
Change:=-0.06
Volume:=2,265,491
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=38.41
Last:=53.81
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.79
Previous Close:=53.87
High:=54.20

(adpi)
Open:=12.93
Low:=12.89
% Change:=1.23
Change:=0.16
Volume:=85,742
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=10.05
Last:=13.12
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.26
Previous Close:=12.96
High:=13.16

(adpt)
Open:=2.97
Low:=2.97
% Change:=0.00
Change:=0.00
Volume:=16,593
Last Trade Time:=07/12/2011 15:51:24
52 Week Low:=2.68
Last:=2.98
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.98
High:=2.98

(adsk)
Open:=39.03
Low:=37.14
% Change:=-4.51
Change:=-1.76
Volume:=3,744,978
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=24.67
Last:=37.23
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=34.79
Previous Close:=38.99
High:=39.19

(adtn)
Open:=40.39
Low:=39.71
% Change:=-1.23
Change:=-0.50
Volume:=1,090,551
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=27.83
Last:=40.13
EPS:=2.06
52 Week High:=47.70
Market:=NASDAQ
       
PE:=19.48
Previous Close:=40.63
High:=40.39

(aec)
Open:=16.86
Low:=16.86
% Change:=1.01
Change:=0.17
Volume:=246,877
Last Trade Time:=07/12/2011 16:01:02
52 Week Low:=12.59
Last:=17.05
EPS:=-0.33
52 Week High:=17.27
Market:=NYSE
       
PE:= 
Previous Close:=16.88
High:=17.39

(aeis)
Open:=13.07
Low:=12.76
% Change:=-2.27
Change:=-0.30
Volume:=412,553
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=11.40
Last:=12.90
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.22
Previous Close:=13.20
High:=13.20

(aet)
Open:=42.86
Low:=42.77
% Change:=1.12
Change:=0.48
Volume:=4,615,872
Last Trade Time:=07/12/2011 16:02:16
52 Week Low:=26.42
Last:=43.34
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.76
Previous Close:=42.86
High:=43.88

(afce)
Open:=16.47
Low:=16.47
% Change:=1.39
Change:=0.23
Volume:=102,449
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=8.62
Last:=16.75
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.45
Previous Close:=16.52
High:=17.02

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

(agco)
Open:=49.60
Low:=48.56
% Change:=-2.23
Change:=-1.12
Volume:=2,433,986
Last Trade Time:=07/12/2011 16:00:24
52 Week Low:=28.71
Last:=49.18
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=15.76
Previous Close:=50.30
High:=50.19

(agx)
Open:=10.26
Low:=10.24
% Change:=-1.16
Change:=-0.12
Volume:=6,669
Last Trade Time:=07/12/2011 16:01:04
52 Week Low:=7.40
Last:=10.24
EPS:=0.62
52 Week High:=10.50
Market:=AMEX
       
PE:=16.52
Previous Close:=10.36
High:=10.45

(agys)
Open:=8.77
Low:=8.65
% Change:=0.17
Change:=0.02
Volume:=174,710
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=4.25
Last:=8.75
EPS:=-2.44
52 Week High:=9.06
Market:=NASDAQ
       
PE:= 
Previous Close:=8.73
High:=9.02

(ahc)
Open:=7.34
Low:=7.30
% Change:=-0.68
Change:=-0.05
Volume:=31,418
Last Trade Time:=07/12/2011 16:02:11
52 Week Low:=6.09
Last:=7.31
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.36
High:=7.48

(aht)
Open:=12.33
Low:=12.30
% Change:=0.48
Change:=0.06
Volume:=476,514
Last Trade Time:=07/12/2011 16:03:19
52 Week Low:=7.22
Last:=12.44
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.38
High:=12.67

(aig)
Open:=28.77
Low:=28.60
% Change:=-0.73
Change:=-0.21
Volume:=4,715,614
Last Trade Time:=07/12/2011 16:02:33
52 Week Low:=27.10
Last:=28.72
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.63
Previous Close:=28.93
High:=29.24

(airm)
Open:=74.67
Low:=74.25
% Change:=0.21
Change:=0.16
Volume:=51,458
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=27.00
Last:=74.90
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.77
Previous Close:=74.74
High:=75.86

(ajg)
Open:=28.30
Low:=28.27
% Change:=0.56
Change:=0.16
Volume:=406,149
Last Trade Time:=07/12/2011 16:01:48
52 Week Low:=24.30
Last:=28.53
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=20.23
Previous Close:=28.37
High:=28.74

(akam)
Open:=30.84
Low:=30.52
% Change:=0.42
Change:=0.13
Volume:=3,526,032
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=28.69
Last:=30.94
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=30.94
Previous Close:=30.81
High:=31.19

(alb)
Open:=68.78
Low:=68.40
% Change:=-0.64
Change:=-0.44
Volume:=601,881
Last Trade Time:=07/12/2011 16:03:01
52 Week Low:=38.75
Last:=68.66
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=17.08
Previous Close:=69.10
High:=69.55

(alc)
Open:=16.09
Low:=16.06
% Change:=-0.43
Change:=-0.07
Volume:=21,917
Last Trade Time:=07/12/2011 16:01:08
52 Week Low:=13.08
Last:=16.06
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.30
Previous Close:=16.13
High:=16.35

(ale)
Open:=40.89
Low:=40.89
% Change:=0.78
Change:=0.32
Volume:=228,361
Last Trade Time:=07/12/2011 16:00:40
52 Week Low:=34.39
Last:=41.44
EPS:=2.59
52 Week High:=41.99
Market:=NYSE
       
PE:=16.00
Previous Close:=41.12
High:=41.76

(alex)
Open:=50.70
Low:=50.24
% Change:=-1.10
Change:=-0.56
Volume:=297,166
Last Trade Time:=07/12/2011 16:03:02
52 Week Low:=30.80
Last:=50.46
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.57
Previous Close:=51.02
High:=51.32

(alnc)
Open:=30.22
Low:=30.22
% Change:=1.82
Change:=0.55
Volume:=12,145
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=27.31
Last:=30.70
EPS:=2.59
52 Week High:=33.89
Market:=NASDAQ
       
PE:=11.85
Previous Close:=30.15
High:=31.47

(alth)
Open:=2.04
Low:=2.00
% Change:=-0.49
Change:=-0.01
Volume:=403,953
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=1.84
Last:=2.05
EPS:=-0.68
52 Week High:=6.16
Market:=NASDAQ
       
PE:= 
Previous Close:=2.06
High:=2.08

(altr)
Open:=45.72
Low:=44.61
% Change:=-2.36
Change:=-1.09
Volume:=5,792,636
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=24.48
Last:=45.06
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=16.57
Previous Close:=46.15
High:=45.89

(alxa)
Open:=1.78
Low:=1.72
% Change:=0.57
Change:=0.01
Volume:=351,335
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=0.86
Last:=1.77
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=44.25
Previous Close:=1.76
High:=1.82

(alxn)
Open:=50.48
Low:=50.04
% Change:=0.08
Change:=0.04
Volume:=1,674,012
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=24.73
Last:=50.41
EPS:=1.15
52 Week High:=52.50
Market:=NASDAQ
       
PE:=43.84
Previous Close:=50.37
High:=50.72

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

(amat)
Open:=12.88
Low:=12.52
% Change:=-2.62
Change:=-0.34
Volume:=27,806,896
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=10.27
Last:=12.64
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.62
Previous Close:=12.98
High:=12.88

(amg)
Open:=101.40
Low:=100.63
% Change:=-0.86
Change:=-0.87
Volume:=469,660
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=60.78
Last:=100.84
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=31.71
Previous Close:=101.71
High:=103.09

(amgn)
Open:=57.15
Low:=56.84
% Change:=0.00
Change:=0.00
Volume:=3,868,769
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=50.26
Last:=56.90
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.76
Previous Close:=56.90
High:=57.29

(amn)
Open:=84.98
Low:=84.98
% Change:=0.12
Change:=0.10
Volume:=195,760
Last Trade Time:=07/12/2011 16:02:18
52 Week Low:=55.42
Last:=85.31
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.76
Previous Close:=85.21
High:=85.40

(amp)
Open:=54.60
Low:=54.58
% Change:=1.27
Change:=0.70
Volume:=3,134,693
Last Trade Time:=07/12/2011 16:01:28
52 Week Low:=36.81
Last:=55.66
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.62
Previous Close:=54.96
High:=56.75

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

(amsg)
Open:=26.34
Low:=26.17
% Change:=0.15
Change:=0.04
Volume:=101,854
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=16.35
Last:=26.54
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=15.89
Previous Close:=26.50
High:=26.76

(amt)
Open:=52.91
Low:=52.72
% Change:=-0.28
Change:=-0.15
Volume:=1,547,750
Last Trade Time:=07/12/2011 16:02:09
52 Week Low:=43.74
Last:=52.91
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=57.51
Previous Close:=53.06
High:=53.42

(amzn)
Open:=214.64
Low:=211.12
% Change:=-0.62
Change:=-1.32
Volume:=3,955,542
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=105.80
Last:=211.23
EPS:=2.34
52 Week High:=218.32
Market:=NASDAQ
       
PE:=90.27
Previous Close:=212.55
High:=215.65

(anf)
Open:=71.55
Low:=71.11
% Change:=0.45
Change:=0.32
Volume:=1,773,081
Last Trade Time:=07/12/2011 16:00:23
52 Week Low:=32.61
Last:=71.69
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=33.66
Previous Close:=71.37
High:=72.79

(ango)
Open:=14.19
Low:=13.80
% Change:=-1.61
Change:=-0.23
Volume:=102,490
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=12.91
Last:=14.06
EPS:=0.51
52 Week High:=17.73
Market:=NASDAQ
       
PE:=27.57
Previous Close:=14.29
High:=14.19

(anr)
Open:=43.89
Low:=43.32
% Change:=0.28
Change:=0.12
Volume:=5,002,690
Last Trade Time:=07/12/2011 16:02:25
52 Week Low:=33.24
Last:=43.37
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=39.07
Previous Close:=43.25
High:=44.56

(anth)
Open:=8.05
Low:=8.03
% Change:=1.86
Change:=0.15
Volume:=60,758
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=2.82
Last:=8.20
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.05
High:=8.27

(anv)
Open:=37.09
Low:=36.75
% Change:=-0.21
Change:=-0.08
Volume:=839,152
Last Trade Time:=07/12/2011 16:00:52
52 Week Low:=15.51
Last:=37.31
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=103.64
Previous Close:=37.39
High:=38.09

(aoi)
Open:=3.30
Low:=3.25
% Change:=-1.21
Change:=-0.04
Volume:=255,486
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=2.93
Last:=3.26
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.30
High:=3.40

(aon)
Open:=50.66
Low:=50.66
% Change:=1.10
Change:=0.56
Volume:=1,666,900
Last Trade Time:=07/12/2011 16:01:54
52 Week Low:=35.10
Last:=51.27
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=20.03
Previous Close:=50.71
High:=51.74

(apac)
Open:=8.44
Low:=8.43
% Change:=0.24
Change:=0.02
Volume:=3,106,884
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=4.61
Last:=8.46
EPS:=0.45
52 Week High:=8.45
Market:=NASDAQ
       
PE:=18.80
Previous Close:=8.44
High:=8.52

(apd)
Open:=94.71
Low:=94.64
% Change:=-0.59
Change:=-0.56
Volume:=1,822,884
Last Trade Time:=07/12/2011 16:02:05
52 Week Low:=68.54
Last:=94.74
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=18.40
Previous Close:=95.30
High:=95.54

(apkt)
Open:=69.49
Low:=66.73
% Change:=-4.13
Change:=-2.88
Volume:=1,473,065
Last Trade Time:=07/12/2011 16:00:06
52 Week Low:=26.00
Last:=66.78
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=86.73
Previous Close:=69.66
High:=69.49

(apol)
Open:=47.91
Low:=47.91
% Change:=4.06
Change:=1.94
Volume:=3,138,278
Last Trade Time:=07/12/2011 16:00:04
52 Week Low:=33.75
Last:=49.71
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=16.63
Previous Close:=47.77
High:=49.77

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

(aray)
Open:=8.44
Low:=8.35
% Change:=-0.12
Change:=-0.01
Volume:=453,329
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=5.85
Last:=8.41
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=140.17
Previous Close:=8.42
High:=8.66

(arb)
Open:=40.67
Low:=40.65
% Change:=-0.61
Change:=-0.25
Volume:=92,573
Last Trade Time:=07/12/2011 16:00:22
52 Week Low:=23.71
Last:=40.75
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=23.42
Previous Close:=41.00
High:=41.12

(are)
Open:=80.10
Low:=80.10
% Change:=1.58
Change:=1.27
Volume:=578,271
Last Trade Time:=07/12/2011 16:01:44
52 Week Low:=63.74
Last:=81.74
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=41.70
Previous Close:=80.47
High:=82.52

(ari)
Open:=16.13
Low:=16.00
% Change:=-0.68
Change:=-0.11
Volume:=73,436
Last Trade Time:=07/12/2011 16:01:37
52 Week Low:=15.81
Last:=16.00
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.69
Previous Close:=16.11
High:=16.22

(aria)
Open:=12.15
Low:=11.92
% Change:=-0.66
Change:=-0.08
Volume:=2,760,850
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=2.71
Last:=12.12
EPS:=0.72
52 Week High:=12.48
Market:=NASDAQ
       
PE:=16.83
Previous Close:=12.20
High:=12.35

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

(aro)
Open:=18.01
Low:=17.51
% Change:=-2.56
Change:=-0.46
Volume:=2,192,023
Last Trade Time:=07/12/2011 16:01:13
52 Week Low:=17.00
Last:=17.54
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=7.73
Previous Close:=18.00
High:=18.13

(arow)
Open:=24.39
Low:=24.30
% Change:=0.25
Change:=0.06
Volume:=20,859
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=21.27
Last:=24.39
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.61
Previous Close:=24.33
High:=24.84

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

(arw)
Open:=37.93
Low:=37.02
% Change:=-2.33
Change:=-0.89
Volume:=2,030,592
Last Trade Time:=07/12/2011 16:02:11
52 Week Low:=22.20
Last:=37.28
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=8.23
Previous Close:=38.17
High:=37.94

(asca)
Open:=23.85
Low:=23.54
% Change:=-0.88
Change:=-0.21
Volume:=234,828
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=13.44
Last:=23.61
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=71.55
Previous Close:=23.82
High:=24.02

(asfi)
Open:=7.86
Low:=7.84
% Change:=-0.50
Change:=-0.04
Volume:=17,150
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=6.40
Last:=7.90
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=35.91
Previous Close:=7.94
High:=7.98

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

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

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

(atls)
Open:=22.55
Low:=22.42
% Change:=0.84
Change:=0.19
Volume:=139,401
Last Trade Time:=07/12/2011 16:03:15
52 Week Low:=4.32
Last:=22.87
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=84.70
Previous Close:=22.68
High:=23.10

(atni)
Open:=38.25
Low:=37.84
% Change:=-1.17
Change:=-0.45
Volume:=18,860
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=30.42
Last:=37.85
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=14.96
Previous Close:=38.30
High:=38.63

(atpg)
Open:=15.06
Low:=15.06
% Change:=1.58
Change:=0.24
Volume:=874,802
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=8.85
Last:=15.41
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.17
High:=15.74

(atsg)
Open:=6.59
Low:=6.50
% Change:=-1.28
Change:=-0.09
Volume:=263,799
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=4.48
Last:=6.56
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=11.50
Previous Close:=6.64
High:=6.78

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

(atvi)
Open:=11.85
Low:=11.76
% Change:=-0.17
Change:=-0.02
Volume:=4,776,171
Last Trade Time:=07/12/2011 16:00:19
52 Week Low:=10.40
Last:=11.83
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=26.89
Previous Close:=11.85
High:=11.95

(auxl)
Open:=19.80
Low:=19.65
% Change:=-0.58
Change:=-0.12
Volume:=388,163
Last Trade Time:=07/12/2011 16:00:04
52 Week Low:=18.55
Last:=19.82
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=19.93
High:=20.07

(avid)
Open:=18.96
Low:=18.80
% Change:=-0.32
Change:=-0.06
Volume:=98,080
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=11.04
Last:=18.98
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=19.04
High:=19.17

(avnw)
Open:=3.76
Low:=3.76
% Change:=-0.26
Change:=-0.01
Volume:=123,334
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=3.65
Last:=3.78
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.79
High:=3.85

(avx)
Open:=14.98
Low:=14.72
% Change:=-2.06
Change:=-0.31
Volume:=188,376
Last Trade Time:=07/12/2011 16:03:12
52 Week Low:=12.31
Last:=14.73
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.23
Previous Close:=15.04
High:=15.00

(avy)
Open:=38.61
Low:=38.28
% Change:=-0.47
Change:=-0.18
Volume:=645,449
Last Trade Time:=07/12/2011 16:01:40
52 Week Low:=31.66
Last:=38.31
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=13.17
Previous Close:=38.49
High:=38.74

(awi)
Open:=45.41
Low:=45.08
% Change:=-1.05
Change:=-0.48
Volume:=112,433
Last Trade Time:=07/12/2011 16:00:59
52 Week Low:=31.36
Last:=45.18
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=59.45
Previous Close:=45.66
High:=45.75

(awr)
Open:=34.99
Low:=34.93
% Change:=-0.17
Change:=-0.06
Volume:=54,474
Last Trade Time:=07/12/2011 16:02:36
52 Week Low:=31.24
Last:=35.05
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.04
Previous Close:=35.11
High:=35.27

(axl)
Open:=11.03
Low:=10.96
% Change:=-1.44
Change:=-0.16
Volume:=1,671,449
Last Trade Time:=07/12/2011 16:02:02
52 Week Low:=7.47
Last:=10.98
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=5.84
Previous Close:=11.14
High:=11.27

(axp)
Open:=52.92
Low:=52.38
% Change:=0.25
Change:=0.13
Volume:=6,048,647
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=37.33
Last:=52.40
EPS:=3.61
52 Week High:=53.80
Market:=NYSE
       
PE:=14.52
Previous Close:=52.27
High:=53.36

(axs)
Open:=30.44
Low:=30.44
% Change:=0.72
Change:=0.22
Volume:=691,331
Last Trade Time:=07/12/2011 16:03:46
52 Week Low:=29.79
Last:=30.73
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.10
Previous Close:=30.51
High:=30.99

(azo)
Open:=293.21
Low:=293.10
% Change:=0.71
Change:=2.09
Volume:=392,332
Last Trade Time:=07/12/2011 16:01:22
52 Week Low:=199.76
Last:=297.59
EPS:=18.40
52 Week High:=299.60
Market:=NYSE
       
PE:=16.17
Previous Close:=295.50
High:=299.60

(ba)
Open:=73.62
Low:=71.79
% Change:=-1.96
Change:=-1.44
Volume:=5,309,177
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=59.48
Last:=71.91
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.77
Previous Close:=73.35
High:=73.86

(bac)
Open:=10.27
Low:=10.20
% Change:=-1.35
Change:=-0.14
Volume:=141,812,756
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=10.30
Last:=10.21
EPS:=-0.48
52 Week High:=15.72
Market:=NYSE
       
PE:= 
Previous Close:=10.35
High:=10.40

(bamm)
Open:=3.35
Low:=3.17
% Change:=-2.69
Change:=-0.09
Volume:=87,402
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=3.15
Last:=3.25
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=14.13
Previous Close:=3.34
High:=3.38

(bbbb)
Open:=44.18
Low:=44.11
% Change:=-0.14
Change:=-0.06
Volume:=4,640,564
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=32.55
Last:=44.13
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=183.88
Previous Close:=44.19
High:=44.18

(bbby)
Open:=59.47
Low:=59.13
% Change:=-0.37
Change:=-0.22
Volume:=1,782,344
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=35.55
Last:=59.13
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.70
Previous Close:=59.35
High:=59.86

(bbg)
Open:=45.30
Low:=44.85
% Change:=-1.12
Change:=-0.51
Volume:=917,371
Last Trade Time:=07/12/2011 16:00:53
52 Week Low:=30.88
Last:=44.98
EPS:=1.58
52 Week High:=47.94
Market:=NYSE
       
PE:=28.47
Previous Close:=45.49
High:=46.13

(bbgi)
Open:=4.13
Low:=4.02
% Change:=-3.10
Change:=-0.13
Volume:=1,743
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=3.37
Last:=4.07
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.18
Previous Close:=4.20
High:=4.15

(bbw)
Open:=6.37
Low:=6.36
% Change:=1.25
Change:=0.08
Volume:=41,126
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=4.85
Last:=6.48
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.40
High:=6.63

(bc)
Open:=19.47
Low:=19.36
% Change:=-0.77
Change:=-0.15
Volume:=1,581,427
Last Trade Time:=07/12/2011 16:03:50
52 Week Low:=12.02
Last:=19.40
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=19.55
High:=20.00

(bcrx)
Open:=3.88
Low:=3.84
% Change:=0.00
Change:=0.00
Volume:=128,930
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=3.17
Last:=3.89
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.89
High:=3.99

(bcsi)
Open:=22.05
Low:=21.82
% Change:=-1.08
Change:=-0.24
Volume:=456,653
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=17.21
Last:=21.88
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=21.88
Previous Close:=22.12
High:=22.16

(bdge)
Open:=21.37
Low:=21.37
% Change:=1.12
Change:=0.24
Volume:=14,627
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=20.66
Last:=21.60
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.80
Previous Close:=21.36
High:=21.82

(beat)
Open:=5.15
Low:=5.09
% Change:=1.55
Change:=0.08
Volume:=158,273
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=4.02
Last:=5.23
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.15
High:=5.30

(beav)
Open:=40.25
Low:=39.76
% Change:=-0.77
Change:=-0.31
Volume:=835,449
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=25.75
Last:=40.12
EPS:=1.59
52 Week High:=41.99
Market:=NASDAQ
       
PE:=25.23
Previous Close:=40.43
High:=40.50

(belfb)
Open:=20.94
Low:=20.26
% Change:=-0.81
Change:=-0.17
Volume:=33,205
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=16.69
Last:=20.74
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=14.40
Previous Close:=20.91
High:=21.05

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

(bfs)
Open:=40.08
Low:=39.88
% Change:=0.65
Change:=0.26
Volume:=39,126
Last Trade Time:=07/12/2011 16:02:01
52 Week Low:=37.04
Last:=40.43
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=50.54
Previous Close:=40.17
High:=41.18

(bgcp)
Open:=7.86
Low:=7.85
% Change:=0.13
Change:=0.01
Volume:=808,102
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=4.70
Last:=7.93
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=21.43
Previous Close:=7.92
High:=8.18

(bgs)
Open:=20.54
Low:=20.48
% Change:=-0.10
Change:=-0.02
Volume:=275,737
Last Trade Time:=07/12/2011 16:01:49
52 Week Low:=10.50
Last:=20.61
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=21.70
Previous Close:=20.63
High:=20.75

(bh)
Open:=380.92
Low:=380.92
% Change:=1.28
Change:=4.88
Volume:=7,842
Last Trade Time:=07/12/2011 16:00:25
52 Week Low:=258.92
Last:=386.91
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.19
Previous Close:=382.03
High:=395.01

(bidu)
Open:=141.72
Low:=137.70
% Change:=-2.43
Change:=-3.46
Volume:=8,712,999
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=70.35
Last:=138.94
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=77.19
Previous Close:=142.40
High:=142.30

(biib)
Open:=105.84
Low:=103.99
% Change:=-1.31
Change:=-1.38
Volume:=1,567,251
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=51.05
Last:=104.05
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=23.59
Previous Close:=105.43
High:=106.33

(bio)
Open:=118.36
Low:=118.09
% Change:=0.08
Change:=0.10
Volume:=35,724
Last Trade Time:=07/12/2011 16:02:04
52 Week Low:=80.00
Last:=119.04
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=18.01
Previous Close:=118.94
High:=119.70

(bj)
Open:=50.37
Low:=50.35
% Change:=0.02
Change:=0.01
Volume:=2,118,715
Last Trade Time:=07/12/2011 16:01:17
52 Week Low:=40.31
Last:=50.36
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.31
Previous Close:=50.35
High:=50.44

(bkmu)
Open:=3.71
Low:=3.62
% Change:=2.16
Change:=0.08
Volume:=74,188
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=3.52
Last:=3.79
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.71
High:=3.82

(bldr)
Open:=2.09
Low:=2.08
% Change:=0.95
Change:=0.02
Volume:=71,487
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=1.47
Last:=2.12
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.10
High:=2.15

(blk)
Open:=185.40
Low:=183.50
% Change:=-1.44
Change:=-2.69
Volume:=943,046
Last Trade Time:=07/12/2011 16:01:46
52 Week Low:=139.16
Last:=183.69
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=16.13
Previous Close:=186.38
High:=188.56

(bll)
Open:=39.74
Low:=39.03
% Change:=-1.05
Change:=-0.42
Volume:=2,156,824
Last Trade Time:=07/12/2011 16:01:06
52 Week Low:=26.84
Last:=39.50
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.68
Previous Close:=39.92
High:=39.74

(bmc)
Open:=55.22
Low:=54.07
% Change:=-1.99
Change:=-1.10
Volume:=1,488,251
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=34.47
Last:=54.09
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=21.21
Previous Close:=55.19
High:=55.30

(bmi)
Open:=36.28
Low:=36.19
% Change:=0.79
Change:=0.29
Volume:=61,754
Last Trade Time:=07/12/2011 16:02:25
52 Week Low:=33.98
Last:=36.80
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=20.56
Previous Close:=36.51
High:=37.01

(bmrn)
Open:=28.66
Low:=28.56
% Change:=0.84
Change:=0.24
Volume:=1,278,336
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=18.52
Last:=28.90
EPS:=1.98
52 Week High:=29.00
Market:=NASDAQ
       
PE:=14.60
Previous Close:=28.66
High:=29.00

(bmtc)
Open:=20.45
Low:=20.41
% Change:=0.34
Change:=0.07
Volume:=30,529
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=15.97
Last:=20.53
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.33
Previous Close:=20.46
High:=20.72

(bokf)
Open:=54.72
Low:=54.72
% Change:=0.27
Change:=0.15
Volume:=63,141
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=42.56
Last:=55.00
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=14.95
Previous Close:=54.85
High:=55.71

(boom)
Open:=21.93
Low:=21.90
% Change:=0.36
Change:=0.08
Volume:=58,201
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=13.50
Last:=22.18
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=45.27
Previous Close:=22.10
High:=22.55

(bpop)
Open:=2.63
Low:=2.62
% Change:=-0.95
Change:=-0.03
Volume:=6,212,765
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=2.40
Last:=2.62
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.65
High:=2.66

(brc)
Open:=32.28
Low:=32.20
% Change:=0.90
Change:=0.29
Volume:=337,651
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=24.28
Last:=32.68
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.11
Previous Close:=32.39
High:=32.99

(brcm)
Open:=33.69
Low:=32.90
% Change:=-1.77
Change:=-0.60
Volume:=7,476,373
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=29.90
Last:=33.34
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=15.73
Previous Close:=33.94
High:=33.78

(bre)
Open:=51.95
Low:=51.95
% Change:=1.19
Change:=0.62
Volume:=868,030
Last Trade Time:=07/12/2011 16:01:33
52 Week Low:=36.42
Last:=52.72
EPS:=0.04
52 Week High:=52.75
Market:=NYSE
       
PE:=1,318.00
Previous Close:=52.10
High:=53.22

(brli)
Open:=20.40
Low:=20.40
% Change:=0.73
Change:=0.15
Volume:=191,726
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=18.02
Last:=20.63
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.63
Previous Close:=20.48
High:=20.92

(brs)
Open:=49.85
Low:=49.56
% Change:=-0.56
Change:=-0.28
Volume:=137,392
Last Trade Time:=07/12/2011 16:06:19
52 Week Low:=30.58
Last:=49.84
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=13.58
Previous Close:=50.12
High:=50.42

(bsrr)
Open:=11.06
Low:=11.02
% Change:=0.91
Change:=0.10
Volume:=7,978
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=10.06
Last:=11.13
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.00
Previous Close:=11.03
High:=11.18

(bstc)
Open:=24.57
Low:=23.61
% Change:=-1.76
Change:=-0.43
Volume:=2,130
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=18.86
Last:=24.03
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=63.24
Previous Close:=24.46
High:=24.57

(btn)
Open:=4.56
Low:=4.45
% Change:=-1.32
Change:=-0.06
Volume:=93,456
Last Trade Time:=07/12/2011 15:59:55
52 Week Low:=4.46
Last:=4.47
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=7.10
Previous Close:=4.53
High:=4.56

(buse)
Open:=5.18
Low:=5.08
% Change:=-0.58
Change:=-0.03
Volume:=79,056
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=4.04
Last:=5.16
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.13
Previous Close:=5.19
High:=5.25

(bxg)
Open:=2.71
Low:=2.65
% Change:=-1.85
Change:=-0.05
Volume:=31,622
Last Trade Time:=07/12/2011 16:02:55
52 Week Low:=2.53
Last:=2.65
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.70
High:=2.80

(bxs)
Open:=11.66
Low:=11.66
% Change:=2.99
Change:=0.35
Volume:=903,585
Last Trade Time:=07/12/2011 16:00:50
52 Week Low:=11.57
Last:=12.06
EPS:=0.16
52 Week High:=18.73
Market:=NYSE
       
PE:=75.38
Previous Close:=11.71
High:=12.24

(byi)
Open:=40.40
Low:=40.31
% Change:=1.33
Change:=0.54
Volume:=557,316
Last Trade Time:=07/12/2011 16:03:00
52 Week Low:=30.00
Last:=41.05
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.84
Previous Close:=40.51
High:=41.45

(bz)
Open:=7.70
Low:=7.63
% Change:=-0.90
Change:=-0.07
Volume:=1,242,196
Last Trade Time:=07/12/2011 16:04:17
52 Week Low:=5.34
Last:=7.69
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.57
Previous Close:=7.76
High:=7.83

(c)
Open:=39.48
Low:=39.02
% Change:=-1.81
Change:=-0.72
Volume:=43,593,872
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=36.30
Last:=39.07
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=122.09
Previous Close:=39.79
High:=40.02

(ca)
Open:=22.91
Low:=22.49
% Change:=-2.09
Change:=-0.48
Volume:=6,156,407
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=17.70
Last:=22.51
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=14.07
Previous Close:=22.99
High:=23.04

(cag)
Open:=26.10
Low:=26.04
% Change:=0.65
Change:=0.17
Volume:=4,866,642
Last Trade Time:=07/12/2011 16:00:49
52 Week Low:=21.02
Last:=26.32
EPS:=1.92
52 Week High:=26.50
Market:=NYSE
       
PE:=13.71
Previous Close:=26.15
High:=26.50

(cah)
Open:=45.71
Low:=45.71
% Change:=1.14
Change:=0.52
Volume:=3,548,899
Last Trade Time:=07/12/2011 16:01:01
52 Week Low:=29.69
Last:=46.23
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=17.00
Previous Close:=45.71
High:=46.78

(cake)
Open:=32.92
Low:=32.70
% Change:=-0.88
Change:=-0.29
Volume:=759,705
Last Trade Time:=07/12/2011 16:00:19
52 Week Low:=21.56
Last:=32.73
EPS:=1.42
52 Week High:=34.07
Market:=NASDAQ
       
PE:=23.05
Previous Close:=33.02
High:=33.36

(cap)
Open:=19.97
Low:=19.86
% Change:=-0.99
Change:=-0.20
Volume:=84,440
Last Trade Time:=07/12/2011 16:02:28
52 Week Low:=11.64
Last:=19.96
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=9.64
Previous Close:=20.16
High:=20.48

(cas)
Open:=16.94
Low:=16.86
% Change:=0.00
Change:=0.00
Volume:=32,846
Last Trade Time:=07/12/2011 16:00:39
52 Week Low:=12.66
Last:=17.03
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=243.29
Previous Close:=17.03
High:=17.36

(casc)
Open:=51.25
Low:=51.08
% Change:=-0.50
Change:=-0.26
Volume:=68,910
Last Trade Time:=07/12/2011 16:02:59
52 Week Low:=27.55
Last:=51.41
EPS:=2.95
52 Week High:=53.53
Market:=NYSE
       
PE:=17.43
Previous Close:=51.67
High:=52.83

(cat)
Open:=107.63
Low:=106.67
% Change:=-1.06
Change:=-1.15
Volume:=7,524,768
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=63.34
Last:=107.01
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.45
Previous Close:=108.16
High:=108.46

(caty)
Open:=16.20
Low:=16.20
% Change:=1.54
Change:=0.25
Volume:=252,854
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=9.32
Last:=16.49
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=29.98
Previous Close:=16.24
High:=16.71

(cavm)
Open:=42.23
Low:=39.83
% Change:=-5.76
Change:=-2.45
Volume:=1,545,026
Last Trade Time:=07/12/2011 16:00:06
52 Week Low:=22.16
Last:=40.08
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=44.04
Previous Close:=42.53
High:=42.23

(cb)
Open:=61.69
Low:=61.64
% Change:=0.42
Change:=0.26
Volume:=1,458,001
Last Trade Time:=07/12/2011 16:01:28
52 Week Low:=51.24
Last:=62.04
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.68
Previous Close:=61.78
High:=62.69

(cbb)
Open:=3.24
Low:=3.17
% Change:=-1.54
Change:=-0.05
Volume:=984,159
Last Trade Time:=07/12/2011 16:05:17
52 Week Low:=2.27
Last:=3.19
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=53.17
Previous Close:=3.24
High:=3.27

(cbg)
Open:=23.83
Low:=23.47
% Change:=-1.76
Change:=-0.42
Volume:=4,670,504
Last Trade Time:=07/12/2011 16:00:49
52 Week Low:=13.51
Last:=23.48
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=34.03
Previous Close:=23.90
High:=24.03

(cbr)
Open:=5.49
Low:=5.38
% Change:=-0.36
Change:=-0.02
Volume:=317,644
Last Trade Time:=07/12/2011 16:02:31
52 Week Low:=2.60
Last:=5.51
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.53
High:=5.54

(cbu)
Open:=24.73
Low:=24.73
% Change:=0.52
Change:=0.13
Volume:=142,465
Last Trade Time:=07/12/2011 16:03:55
52 Week Low:=21.76
Last:=24.91
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.65
Previous Close:=24.78
High:=25.17

(ccbg)
Open:=10.24
Low:=10.18
% Change:=-0.78
Change:=-0.08
Volume:=18,183
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=9.94
Last:=10.18
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.15
Previous Close:=10.26
High:=10.49

(ccc)
Open:=16.75
Low:=16.62
% Change:=-1.07
Change:=-0.18
Volume:=341,264
Last Trade Time:=07/12/2011 16:01:12
52 Week Low:=11.75
Last:=16.63
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=28.19
Previous Close:=16.81
High:=16.82

(cce)
Open:=28.27
Low:=28.27
% Change:=-0.49
Change:=-0.14
Volume:=2,757,861
Last Trade Time:=07/12/2011 16:00:59
52 Week Low:=21.66
Last:=28.34
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=15.66
Previous Close:=28.48
High:=28.61

(ccmp)
Open:=44.69
Low:=43.40
% Change:=-3.51
Change:=-1.58
Volume:=243,600
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=29.60
Last:=43.41
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=18.09
Previous Close:=44.99
High:=44.73

(ccne)
Open:=13.91
Low:=13.90
% Change:=0.22
Change:=0.03
Volume:=9,530
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=10.75
Last:=13.93
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.78
Previous Close:=13.90
High:=14.10

(ccoi)
Open:=16.98
Low:=16.77
% Change:=-0.18
Change:=-0.03
Volume:=380,161
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=7.46
Last:=16.96
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=848.00
Previous Close:=16.99
High:=17.16

(cdzi)
Open:=10.86
Low:=10.46
% Change:=-2.67
Change:=-0.29
Volume:=52,673
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=9.30
Last:=10.57
EPS:=-1.09
52 Week High:=13.74
Market:=NASDAQ
       
PE:= 
Previous Close:=10.86
High:=11.09

(cec)
Open:=40.91
Low:=40.77
% Change:=0.44
Change:=0.18
Volume:=67,926
Last Trade Time:=07/12/2011 16:00:42
52 Week Low:=30.44
Last:=41.20
EPS:=2.67
52 Week High:=42.71
Market:=NYSE
       
PE:=15.43
Previous Close:=41.02
High:=41.84

(ceco)
Open:=22.07
Low:=21.83
% Change:=2.39
Change:=0.53
Volume:=555,232
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=16.36
Last:=22.66
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.60
Previous Close:=22.13
High:=22.80

(celg)
Open:=61.27
Low:=61.03
% Change:=0.08
Change:=0.05
Volume:=1,822,598
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=48.92
Last:=61.06
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.31
Previous Close:=61.01
High:=61.64

(ceph)
Open:=80.07
Low:=80.07
% Change:=0.00
Change:=0.00
Volume:=1,774,973
Last Trade Time:=07/12/2011 16:00:09
52 Week Low:=54.15
Last:=80.09
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.49
Previous Close:=80.09
High:=80.22

(cern)
Open:=62.98
Low:=62.17
% Change:=-0.86
Change:=-0.54
Volume:=901,221
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=36.03
Last:=62.29
EPS:=3.03
52 Week High:=64.48
Market:=NASDAQ
       
PE:=20.56
Previous Close:=62.83
High:=62.98

(cers)
Open:=2.91
Low:=2.86
% Change:=-1.03
Change:=-0.03
Volume:=210,402
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=2.11
Last:=2.89
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.92
High:=2.95

(cffn)
Open:=11.71
Low:=11.57
% Change:=-0.43
Change:=-0.05
Volume:=991,360
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=10.10
Last:=11.61
EPS:=0.22
52 Week High:=14.97
Market:=NASDAQ
       
PE:=51.83
Previous Close:=11.66
High:=11.74

(cfnb)
Open:=16.15
Low:=15.42
% Change:=-1.87
Change:=-0.30
Volume:=3,048
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=11.76
Last:=15.73
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.42
Previous Close:=16.03
High:=16.25

(cfnl)
Open:=10.83
Low:=10.83
% Change:=1.84
Change:=0.20
Volume:=49,271
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=8.56
Last:=11.06
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.27
Previous Close:=10.86
High:=11.26

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

(cgx)
Open:=54.29
Low:=53.86
% Change:=-1.28
Change:=-0.70
Volume:=71,877
Last Trade Time:=07/12/2011 16:01:56
52 Week Low:=33.71
Last:=53.99
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.87
Previous Close:=54.69
High:=55.40

(chdx)
Open:=13.05
Low:=13.05
% Change:=0.30
Change:=0.04
Volume:=22,263
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=11.26
Last:=13.18
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=43.93
Previous Close:=13.14
High:=13.42

(chg)
Open:=53.00
Low:=52.56
% Change:=0.73
Change:=0.39
Volume:=23,765
Last Trade Time:=07/12/2011 16:03:34
52 Week Low:=39.46
Last:=53.46
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.19
Previous Close:=53.07
High:=53.87

(chh)
Open:=33.02
Low:=33.01
% Change:=-0.15
Change:=-0.05
Volume:=170,956
Last Trade Time:=07/12/2011 16:02:37
52 Week Low:=30.82
Last:=33.12
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=18.40
Previous Close:=33.17
High:=33.52

(chkp)
Open:=57.38
Low:=57.26
% Change:=0.03
Change:=0.02
Volume:=1,368,625
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=30.53
Last:=57.35
EPS:=2.29
52 Week High:=58.57
Market:=NASDAQ
       
PE:=25.04
Previous Close:=57.33
High:=57.94

(chrs)
Open:=4.35
Low:=4.20
% Change:=-0.23
Change:=-0.01
Volume:=829,916
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=2.84
Last:=4.36
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.37
High:=4.48

(chrw)
Open:=80.47
Low:=79.43
% Change:=-1.17
Change:=-0.94
Volume:=783,089
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=56.59
Last:=79.51
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=32.72
Previous Close:=80.45
High:=80.62

(chs)
Open:=15.49
Low:=15.41
% Change:=-0.06
Change:=-0.01
Volume:=2,245,357
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=8.22
Last:=15.55
EPS:=0.71
52 Week High:=16.25
Market:=NYSE
       
PE:=21.90
Previous Close:=15.56
High:=15.92

(chsp)
Open:=17.36
Low:=16.97
% Change:=-2.36
Change:=-0.41
Volume:=62,913
Last Trade Time:=07/12/2011 16:03:08
52 Week Low:=15.57
Last:=16.98
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=283.00
Previous Close:=17.39
High:=17.48

(cix)
Open:=13.40
Low:=13.40
% Change:=-1.18
Change:=-0.16
Volume:=328
Last Trade Time:=07/12/2011 16:01:34
52 Week Low:=9.66
Last:=13.40
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=20.94
Previous Close:=13.56
High:=13.40

(ckh)
Open:=102.87
Low:=102.38
% Change:=-0.03
Change:=-0.03
Volume:=81,430
Last Trade Time:=07/12/2011 16:01:48
52 Week Low:=60.56
Last:=102.87
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.58
Previous Close:=102.90
High:=104.23

(ckp)
Open:=17.43
Low:=17.37
% Change:=-0.29
Change:=-0.05
Volume:=194,523
Last Trade Time:=07/12/2011 16:03:28
52 Week Low:=15.89
Last:=17.47
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=47.22
Previous Close:=17.52
High:=17.63

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

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

(clc)
Open:=46.85
Low:=46.85
% Change:=0.34
Change:=0.16
Volume:=178,378
Last Trade Time:=07/12/2011 16:04:07
52 Week Low:=33.22
Last:=47.26
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.39
Previous Close:=47.10
High:=47.86

(cldt)
Open:=15.99
Low:=15.88
% Change:=-0.56
Change:=-0.09
Volume:=44,225
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=14.25
Last:=15.89
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=15.98
High:=16.07

(clh)
Open:=106.85
Low:=106.78
% Change:=-0.27
Change:=-0.29
Volume:=156,879
Last Trade Time:=07/12/2011 16:03:53
52 Week Low:=58.30
Last:=107.86
EPS:=5.32
52 Week High:=110.30
Market:=NYSE
       
PE:=20.27
Previous Close:=108.15
High:=108.34

(clne)
Open:=14.70
Low:=14.58
% Change:=14.94
Change:=1.96
Volume:=7,053,741
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=11.75
Last:=15.08
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=75.40
Previous Close:=13.12
High:=15.45

(clny)
Open:=18.01
Low:=17.89
% Change:=-0.94
Change:=-0.17
Volume:=341,247
Last Trade Time:=07/12/2011 16:01:33
52 Week Low:=16.55
Last:=17.89
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.09
Previous Close:=18.06
High:=18.12

(clp)
Open:=20.93
Low:=20.92
% Change:=0.62
Change:=0.13
Volume:=509,578
Last Trade Time:=07/12/2011 16:02:51
52 Week Low:=14.33
Last:=21.16
EPS:=-0.61
52 Week High:=21.48
Market:=NYSE
       
PE:= 
Previous Close:=21.03
High:=21.58

(clr)
Open:=64.96
Low:=64.70
% Change:=0.58
Change:=0.38
Volume:=857,519
Last Trade Time:=07/12/2011 16:00:56
52 Week Low:=38.23
Last:=65.50
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=65.12
High:=66.61

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

(clw)
Open:=66.68
Low:=66.32
% Change:=-0.28
Change:=-0.19
Volume:=62,299
Last Trade Time:=07/12/2011 16:04:05
52 Week Low:=50.75
Last:=66.66
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.69
Previous Close:=66.85
High:=67.61

(cmcsa)
Open:=25.11
Low:=24.62
% Change:=-1.64
Change:=-0.41
Volume:=21,131,141
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=16.76
Last:=24.62
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.65
Previous Close:=25.03
High:=25.21

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

(cmls)
Open:=3.39
Low:=3.21
% Change:=2.35
Change:=0.08
Volume:=278,644
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=2.03
Last:=3.48
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.22
Previous Close:=3.40
High:=3.55

(cmn)
Open:=27.59
Low:=27.50
% Change:=-0.32
Change:=-0.09
Volume:=38,261
Last Trade Time:=07/12/2011 16:01:59
52 Week Low:=13.39
Last:=27.71
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=23.29
Previous Close:=27.80
High:=27.92

(cmo)
Open:=13.30
Low:=13.20
% Change:=-0.38
Change:=-0.05
Volume:=1,290,644
Last Trade Time:=07/12/2011 16:02:31
52 Week Low:=10.78
Last:=13.25
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.27
Previous Close:=13.30
High:=13.30

(cmp)
Open:=85.08
Low:=84.61
% Change:=-0.36
Change:=-0.31
Volume:=164,063
Last Trade Time:=07/12/2011 16:02:30
52 Week Low:=68.50
Last:=84.98
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.14
Previous Close:=85.29
High:=85.53

(cmtl)
Open:=29.11
Low:=29.00
% Change:=0.14
Change:=0.04
Volume:=362,188
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=20.19
Last:=29.09
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.50
Previous Close:=29.05
High:=29.36

(cnbka)
Open:=27.24
Low:=26.49
% Change:=-0.92
Change:=-0.25
Volume:=2,485
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=19.40
Last:=26.97
EPS:=2.51
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.75
Previous Close:=27.22
High:=27.46

(cnc)
Open:=36.02
Low:=35.92
% Change:=0.66
Change:=0.24
Volume:=337,855
Last Trade Time:=07/12/2011 16:01:18
52 Week Low:=20.00
Last:=36.38
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.95
Previous Close:=36.14
High:=36.73

(cnk)
Open:=19.65
Low:=19.58
% Change:=0.30
Change:=0.06
Volume:=715,428
Last Trade Time:=07/12/2011 16:02:34
52 Week Low:=13.29
Last:=19.78
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.62
Previous Close:=19.72
High:=20.01

(cnsl)
Open:=19.85
Low:=19.76
% Change:=0.05
Change:=0.01
Volume:=273,104
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=16.50
Last:=19.81
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=17.69
Previous Close:=19.80
High:=20.00

(cog)
Open:=63.60
Low:=63.19
% Change:=-0.13
Change:=-0.08
Volume:=1,538,901
Last Trade Time:=07/12/2011 16:03:19
52 Week Low:=26.62
Last:=63.32
EPS:=0.84
52 Week High:=68.79
Market:=NYSE
       
PE:=75.38
Previous Close:=63.40
High:=64.39

(colb)
Open:=17.09
Low:=17.09
% Change:=1.27
Change:=0.22
Volume:=188,015
Last Trade Time:=07/12/2011 16:00:04
52 Week Low:=15.91
Last:=17.48
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.31
Previous Close:=17.26
High:=17.58

(comv)
Open:=3.33
Low:=3.20
% Change:=0.00
Change:=0.00
Volume:=197,998
Last Trade Time:=07/12/2011 15:59:52
52 Week Low:=2.50
Last:=3.30
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.30
High:=3.33

(coo)
Open:=80.13
Low:=79.97
% Change:=-0.20
Change:=-0.16
Volume:=333,671
Last Trade Time:=07/12/2011 16:02:36
52 Week Low:=37.43
Last:=80.27
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=21.87
Previous Close:=80.43
High:=80.95

(cost)
Open:=80.89
Low:=80.65
% Change:=0.04
Change:=0.03
Volume:=1,680,796
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=53.49
Last:=80.71
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=24.83
Previous Close:=80.68
High:=81.76

(cov)
Open:=52.30
Low:=52.19
% Change:=0.69
Change:=0.36
Volume:=2,795,832
Last Trade Time:=07/12/2011 16:01:33
52 Week Low:=35.12
Last:=52.65
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=16.05
Previous Close:=52.29
High:=53.18

(cown)
Open:=3.81
Low:=3.76
% Change:=-2.34
Change:=-0.09
Volume:=399,777
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=2.99
Last:=3.76
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.85
High:=3.85

(cpa)
Open:=69.86
Low:=69.07
% Change:=-1.09
Change:=-0.76
Volume:=217,947
Last Trade Time:=07/12/2011 16:05:45
52 Week Low:=44.94
Last:=69.19
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=11.31
Previous Close:=69.95
High:=70.24

(cpe)
Open:=6.69
Low:=6.69
% Change:=1.33
Change:=0.09
Volume:=377,280
Last Trade Time:=07/12/2011 16:02:51
52 Week Low:=3.54
Last:=6.86
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=24.50
Previous Close:=6.77
High:=7.10

(cpn)
Open:=15.81
Low:=15.74
% Change:=1.51
Change:=0.24
Volume:=3,419,549
Last Trade Time:=07/12/2011 16:02:44
52 Week Low:=11.88
Last:=16.12
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=15.88
High:=16.23

(cprt)
Open:=46.63
Low:=46.26
% Change:=-0.81
Change:=-0.38
Volume:=374,129
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=31.28
Last:=46.41
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=22.75
Previous Close:=46.79
High:=46.80

(cpst)
Open:=1.51
Low:=1.50
% Change:=0.66
Change:=0.01
Volume:=1,255,734
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=0.62
Last:=1.52
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.51
High:=1.53

(cpy)
Open:=12.65
Low:=12.51
% Change:=1.03
Change:=0.13
Volume:=25,016
Last Trade Time:=07/12/2011 15:59:57
52 Week Low:=11.76
Last:=12.79
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=14.53
Previous Close:=12.66
High:=12.81

(cr)
Open:=49.30
Low:=48.99
% Change:=-0.99
Change:=-0.49
Volume:=241,471
Last Trade Time:=07/12/2011 16:02:41
52 Week Low:=29.97
Last:=49.07
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=16.98
Previous Close:=49.56
High:=49.67

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

(crai)
Open:=28.56
Low:=28.56
% Change:=-0.28
Change:=-0.08
Volume:=13,426
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=14.98
Last:=28.70
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=119.58
Previous Close:=28.78
High:=29.52

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

(crdn)
Open:=36.24
Low:=35.58
% Change:=-0.85
Change:=-0.31
Volume:=228,921
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=19.82
Last:=36.21
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=18.86
Previous Close:=36.52
High:=36.68

(cree)
Open:=31.02
Low:=30.34
% Change:=0.22
Change:=0.07
Volume:=4,474,944
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=31.11
Last:=31.32
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=18.87
Previous Close:=31.25
High:=31.95

(crmt)
Open:=34.45
Low:=34.02
% Change:=0.00
Change:=0.00
Volume:=36,825
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=20.40
Last:=34.62
EPS:=2.59
52 Week High:=35.52
Market:=NASDAQ
       
PE:=13.37
Previous Close:=34.62
High:=34.77

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

(crrc)
Open:=11.58
Low:=11.31
% Change:=-2.07
Change:=-0.24
Volume:=20,992
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=10.41
Last:=11.33
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.57
High:=11.61

(crs)
Open:=56.33
Low:=55.83
% Change:=-0.71
Change:=-0.40
Volume:=467,207
Last Trade Time:=07/12/2011 16:02:13
52 Week Low:=30.17
Last:=56.15
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=48.83
Previous Close:=56.55
High:=56.90

(csco)
Open:=15.43
Low:=15.42
% Change:=1.10
Change:=0.17
Volume:=88,904,715
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=14.78
Last:=15.60
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.09
Previous Close:=15.43
High:=15.96

(csgp)
Open:=57.61
Low:=57.44
% Change:=0.62
Change:=0.36
Volume:=162,039
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=38.60
Last:=58.18
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=79.70
Previous Close:=57.82
High:=58.45

(cstr)
Open:=55.29
Low:=54.32
% Change:=3.57
Change:=1.98
Volume:=1,390,883
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=37.80
Last:=57.38
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=25.28
Previous Close:=55.40
High:=57.64

(csu)
Open:=9.12
Low:=8.76
% Change:=-4.04
Change:=-0.37
Volume:=158,667
Last Trade Time:=07/12/2011 16:02:42
52 Week Low:=4.78
Last:=8.79
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=48.83
Previous Close:=9.16
High:=9.24

(cswc)
Open:=98.91
Low:=98.91
% Change:=-0.34
Change:=-0.34
Volume:=1,989
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=85.46
Last:=99.46
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.35
Previous Close:=99.80
High:=99.87

(ctas)
Open:=32.94
Low:=32.23
% Change:=-1.91
Change:=-0.63
Volume:=2,005,312
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=24.79
Last:=32.30
EPS:=1.55
52 Week High:=34.44
Market:=NASDAQ
       
PE:=20.84
Previous Close:=32.93
High:=33.13

(ctgx)
Open:=12.36
Low:=12.30
% Change:=-0.16
Change:=-0.02
Volume:=25,312
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=6.23
Last:=12.38
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=19.34
Previous Close:=12.40
High:=12.52

(ctl)
Open:=39.60
Low:=39.30
% Change:=-0.38
Change:=-0.15
Volume:=3,470,614
Last Trade Time:=07/12/2011 16:02:29
52 Week Low:=34.24
Last:=39.31
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=13.19
Previous Close:=39.46
High:=39.60

(ctrp)
Open:=43.61
Low:=42.99
% Change:=-1.51
Change:=-0.66
Volume:=1,332,121
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=34.86
Last:=43.11
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=37.16
Previous Close:=43.77
High:=43.69

(ctsh)
Open:=73.38
Low:=72.69
% Change:=-1.63
Change:=-1.22
Volume:=3,072,845
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=52.44
Last:=73.54
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=28.07
Previous Close:=74.76
High:=74.08

(ctxs)
Open:=79.41
Low:=75.83
% Change:=-3.56
Change:=-2.82
Volume:=2,950,903
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=44.25
Last:=76.37
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=47.14
Previous Close:=79.19
High:=79.74

(cvo)
Open:=6.21
Low:=6.10
% Change:=-1.44
Change:=-0.09
Volume:=212,562
Last Trade Time:=07/12/2011 16:04:23
52 Week Low:=4.80
Last:=6.17
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.26
High:=6.35

(cvx)
Open:=103.99
Low:=103.99
% Change:=-0.02
Change:=-0.02
Volume:=8,689,505
Last Trade Time:=07/12/2011 16:00:05
52 Week Low:=70.96
Last:=104.39
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.08
Previous Close:=104.41
High:=105.95

(cxs)
Open:=11.25
Low:=11.17
% Change:=-0.45
Change:=-0.05
Volume:=371,324
Last Trade Time:=07/12/2011 16:04:11
52 Week Low:=10.19
Last:=11.18
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.15
Previous Close:=11.23
High:=11.30

(cyh)
Open:=25.57
Low:=25.54
% Change:=-0.47
Change:=-0.12
Volume:=1,653,454
Last Trade Time:=07/12/2011 16:01:31
52 Week Low:=22.33
Last:=25.61
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.26
Previous Close:=25.73
High:=26.18

(cyn)
Open:=53.95
Low:=53.17
% Change:=2.22
Change:=1.18
Volume:=540,267
Last Trade Time:=07/12/2011 16:04:50
52 Week Low:=47.19
Last:=54.42
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.57
Previous Close:=53.24
High:=55.29

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

(cytk)
Open:=1.20
Low:=1.17
% Change:=4.20
Change:=0.05
Volume:=660,628
Last Trade Time:=07/12/2011 16:00:19
52 Week Low:=1.12
Last:=1.24
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.19
High:=1.27

(cytr)
Open:=0.74
Low:=0.74
% Change:=-1.33
Change:=-0.01
Volume:=368,816
Last Trade Time:=07/12/2011 15:59:52
52 Week Low:=0.66
Last:=0.74
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.75
High:=0.79

(dakt)
Open:=10.84
Low:=10.65
% Change:=-0.73
Change:=-0.08
Volume:=110,134
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=7.30
Last:=10.81
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=31.79
Previous Close:=10.89
High:=11.10

(dal)
Open:=8.97
Low:=8.56
% Change:=-4.33
Change:=-0.39
Volume:=30,188,550
Last Trade Time:=07/12/2011 16:00:27
52 Week Low:=8.91
Last:=8.61
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=13.67
Previous Close:=9.00
High:=9.02

(dar)
Open:=17.40
Low:=17.15
% Change:=1.44
Change:=0.25
Volume:=1,422,401
Last Trade Time:=07/12/2011 16:03:51
52 Week Low:=7.21
Last:=17.65
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=21.27
Previous Close:=17.40
High:=17.78

(dbd)
Open:=31.58
Low:=31.51
% Change:=0.25
Change:=0.08
Volume:=221,182
Last Trade Time:=07/12/2011 16:02:59
52 Week Low:=25.00
Last:=31.70
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.62
High:=32.05

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

(dd)
Open:=54.59
Low:=54.32
% Change:=-0.78
Change:=-0.43
Volume:=4,450,937
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=35.61
Last:=54.37
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=15.02
Previous Close:=54.80
High:=54.99

(ddic)
Open:=9.70
Low:=9.54
% Change:=-1.55
Change:=-0.15
Volume:=82,619
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=7.62
Last:=9.55
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.68
Previous Close:=9.70
High:=9.75

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

(de)
Open:=82.89
Low:=81.50
% Change:=-2.20
Change:=-1.84
Volume:=7,583,768
Last Trade Time:=07/12/2011 16:00:27
52 Week Low:=56.79
Last:=81.65
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.86
Previous Close:=83.49
High:=83.15

(deck)
Open:=92.00
Low:=91.48
% Change:=0.36
Change:=0.33
Volume:=621,682
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=42.92
Last:=92.89
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=22.49
Previous Close:=92.56
High:=93.61

(dei)
Open:=19.93
Low:=19.89
% Change:=0.25
Change:=0.05
Volume:=1,799,141
Last Trade Time:=07/12/2011 16:01:01
52 Week Low:=13.84
Last:=20.04
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=19.99
High:=20.51

(dell)
Open:=16.56
Low:=16.40
% Change:=-0.60
Change:=-0.10
Volume:=16,512,371
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=11.34
Last:=16.55
EPS:=1.68
52 Week High:=17.22
Market:=NASDAQ
       
PE:=9.85
Previous Close:=16.65
High:=16.80

(dest)
Open:=19.32
Low:=18.65
% Change:=-0.57
Change:=-0.11
Volume:=57,083
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=12.63
Last:=19.23
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.12
Previous Close:=19.34
High:=19.63

(dfz)
Open:=11.36
Low:=11.26
% Change:=-0.79
Change:=-0.09
Volume:=11,868
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=9.48
Last:=11.28
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.49
Previous Close:=11.37
High:=11.42

(dgi)
Open:=25.05
Low:=25.01
% Change:=0.20
Change:=0.05
Volume:=353,833
Last Trade Time:=07/12/2011 16:03:36
52 Week Low:=23.31
Last:=25.09
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=627.25
Previous Close:=25.04
High:=25.54

(dhil)
Open:=82.98
Low:=80.75
% Change:=-0.87
Change:=-0.72
Volume:=13,990
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=50.52
Last:=82.02
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.16
Previous Close:=82.74
High:=83.80

(dhr)
Open:=53.28
Low:=53.03
% Change:=-0.39
Change:=-0.21
Volume:=2,850,212
Last Trade Time:=07/12/2011 16:00:45
52 Week Low:=35.24
Last:=53.29
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.25
Previous Close:=53.50
High:=53.87

(dis)
Open:=39.34
Low:=39.03
% Change:=-0.18
Change:=-0.07
Volume:=11,183,918
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=31.55
Last:=39.15
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.02
Previous Close:=39.22
High:=39.52

(dk)
Open:=16.12
Low:=15.99
% Change:=-0.56
Change:=-0.09
Volume:=329,799
Last Trade Time:=07/12/2011 16:00:59
52 Week Low:=6.22
Last:=16.07
EPS:=-0.89
52 Week High:=16.57
Market:=NYSE
       
PE:= 
Previous Close:=16.16
High:=16.44

(dlb)
Open:=41.01
Low:=40.82
% Change:=-0.05
Change:=-0.02
Volume:=698,049
Last Trade Time:=07/12/2011 16:01:52
52 Week Low:=40.36
Last:=41.15
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=15.59
Previous Close:=41.17
High:=41.43

(dllr)
Open:=22.57
Low:=22.40
% Change:=-0.04
Change:=-0.01
Volume:=318,974
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=9.94
Last:=22.59
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=19.31
Previous Close:=22.60
High:=23.05

(dltr)
Open:=69.30
Low:=69.00
% Change:=-0.57
Change:=-0.40
Volume:=1,311,908
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=40.60
Last:=69.21
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=20.00
Previous Close:=69.61
High:=69.99

(dm)
Open:=8.73
Low:=8.64
% Change:=1.37
Change:=0.12
Volume:=139,512
Last Trade Time:=07/12/2011 16:02:24
52 Week Low:=8.19
Last:=8.85
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.32
Previous Close:=8.73
High:=9.01

(dmrc)
Open:=38.20
Low:=37.88
% Change:=0.10
Change:=0.04
Volume:=90,791
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=18.07
Last:=38.14
EPS:=0.18
52 Week High:=38.39
Market:=NASDAQ
       
PE:=211.89
Previous Close:=38.10
High:=39.44

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

(dndn)
Open:=39.02
Low:=38.38
% Change:=-1.81
Change:=-0.71
Volume:=2,456,522
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=30.15
Last:=38.49
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=39.20
High:=39.52

(dnr)
Open:=18.93
Low:=18.75
% Change:=-1.15
Change:=-0.22
Volume:=3,782,337
Last Trade Time:=07/12/2011 16:01:59
52 Week Low:=14.20
Last:=18.84
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=47.10
Previous Close:=19.06
High:=19.20

(drc)
Open:=53.46
Low:=52.46
% Change:=-1.34
Change:=-0.72
Volume:=1,122,700
Last Trade Time:=07/12/2011 16:06:27
52 Week Low:=30.59
Last:=53.05
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=34.01
Previous Close:=53.77
High:=53.87

(dri)
Open:=52.24
Low:=52.04
% Change:=0.67
Change:=0.35
Volume:=1,858,164
Last Trade Time:=07/12/2011 16:00:56
52 Week Low:=38.96
Last:=52.53
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=15.01
Previous Close:=52.18
High:=52.99

(driv)
Open:=32.37
Low:=31.98
% Change:=-0.18
Change:=-0.06
Volume:=339,635
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=24.73
Last:=32.58
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=77.57
Previous Close:=32.64
High:=32.73

(drl)
Open:=2.39
Low:=2.27
% Change:=-4.51
Change:=-0.11
Volume:=1,097,192
Last Trade Time:=07/12/2011 16:01:48
52 Week Low:=1.03
Last:=2.33
EPS:=-3.98
52 Week High:=2.94
Market:=NYSE
       
PE:= 
Previous Close:=2.44
High:=2.50

(dtsi)
Open:=40.80
Low:=39.76
% Change:=-2.55
Change:=-1.04
Volume:=67,208
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=32.50
Last:=39.80
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=40.61
Previous Close:=40.84
High:=40.80

(dtv)
Open:=52.94
Low:=52.38
% Change:=-0.74
Change:=-0.39
Volume:=5,797,923
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=34.84
Last:=52.42
EPS:=2.76
52 Week High:=53.14
Market:=NASDAQ
       
PE:=18.99
Previous Close:=52.81
High:=53.36

(dva)
Open:=87.13
Low:=87.13
% Change:=0.60
Change:=0.52
Volume:=438,007
Last Trade Time:=07/12/2011 16:01:52
52 Week Low:=56.58
Last:=87.52
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.44
Previous Close:=87.00
High:=88.13

(dvn)
Open:=77.82
Low:=77.70
% Change:=-0.63
Change:=-0.49
Volume:=2,316,502
Last Trade Time:=07/12/2011 16:00:26
52 Week Low:=59.07
Last:=77.77
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=20.52
Previous Close:=78.26
High:=78.76

(dvox)
Open:=7.69
Low:=7.56
% Change:=-1.95
Change:=-0.15
Volume:=37,332
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=3.80
Last:=7.56
EPS:=0.23
52 Week High:=16.75
Market:=NASDAQ
       
PE:=32.87
Previous Close:=7.71
High:=7.80

(dw)
Open:=24.48
Low:=24.07
% Change:=-1.99
Change:=-0.49
Volume:=101,027
Last Trade Time:=07/12/2011 16:01:19
52 Week Low:=18.44
Last:=24.10
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=17.85
Previous Close:=24.59
High:=24.85

(dwa)
Open:=20.50
Low:=20.42
% Change:=1.36
Change:=0.28
Volume:=954,880
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=19.76
Last:=20.87
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.22
Previous Close:=20.59
High:=20.96

(dxpe)
Open:=26.23
Low:=26.00
% Change:=-1.59
Change:=-0.42
Volume:=20,803
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=16.57
Last:=26.00
EPS:=1.56
52 Week High:=26.99
Market:=NASDAQ
       
PE:=16.67
Previous Close:=26.42
High:=26.35

(dy)
Open:=16.85
Low:=16.72
% Change:=-0.94
Change:=-0.16
Volume:=171,253
Last Trade Time:=07/12/2011 16:06:49
52 Week Low:=7.30
Last:=16.78
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=79.91
Previous Close:=16.94
High:=17.10

(dyn)
Open:=6.21
Low:=6.18
% Change:=1.92
Change:=0.12
Volume:=1,531,090
Last Trade Time:=07/12/2011 16:02:57
52 Week Low:=4.39
Last:=6.37
EPS:=-3.79
52 Week High:=6.77
Market:=NYSE
       
PE:= 
Previous Close:=6.25
High:=6.44

(ebay)
Open:=33.25
Low:=32.13
% Change:=-1.98
Change:=-0.65
Volume:=13,924,143
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=19.92
Last:=32.26
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=22.40
Previous Close:=32.91
High:=33.49

(ebsb)
Open:=13.66
Low:=13.63
% Change:=0.73
Change:=0.10
Volume:=94,075
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=9.85
Last:=13.75
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.83
Previous Close:=13.65
High:=13.82

(ecpg)
Open:=28.34
Low:=27.90
% Change:=-1.30
Change:=-0.37
Volume:=220,385
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=16.70
Last:=28.02
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=13.03
Previous Close:=28.39
High:=28.89

(edr)
Open:=8.94
Low:=8.94
% Change:=0.67
Change:=0.06
Volume:=418,365
Last Trade Time:=07/12/2011 16:01:53
52 Week Low:=5.87
Last:=9.06
EPS:=-0.28
52 Week High:=9.18
Market:=NYSE
       
PE:= 
Previous Close:=9.00
High:=9.21

(eeft)
Open:=15.23
Low:=15.09
% Change:=-0.59
Change:=-0.09
Volume:=117,663
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=13.63
Last:=15.24
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.33
High:=15.36

(egn)
Open:=56.60
Low:=56.22
% Change:=0.30
Change:=0.17
Volume:=494,856
Last Trade Time:=07/12/2011 16:01:48
52 Week Low:=42.09
Last:=57.02
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.29
Previous Close:=56.85
High:=57.35

(egov)
Open:=13.27
Low:=13.17
% Change:=-0.83
Change:=-0.11
Volume:=192,329
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=6.34
Last:=13.20
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=42.58
Previous Close:=13.31
High:=13.47

(egy)
Open:=6.25
Low:=6.22
% Change:=0.64
Change:=0.04
Volume:=439,836
Last Trade Time:=07/12/2011 16:01:09
52 Week Low:=5.07
Last:=6.30
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.29
Previous Close:=6.26
High:=6.41

(ek)
Open:=2.72
Low:=2.71
% Change:=1.47
Change:=0.04
Volume:=10,124,254
Last Trade Time:=07/12/2011 16:02:01
52 Week Low:=2.71
Last:=2.76
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.72
High:=2.87

(elos)
Open:=11.81
Low:=11.74
% Change:=2.11
Change:=0.25
Volume:=113,501
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=7.60
Last:=12.09
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=11.84
High:=12.24

(els)
Open:=66.37
Low:=66.36
% Change:=0.33
Change:=0.22
Volume:=288,852
Last Trade Time:=07/12/2011 16:04:52
52 Week Low:=47.80
Last:=66.93
EPS:=1.38
52 Week High:=66.90
Market:=NYSE
       
PE:=48.50
Previous Close:=66.71
High:=67.69

(endp)
Open:=40.42
Low:=40.05
% Change:=-0.32
Change:=-0.13
Volume:=593,525
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=22.66
Last:=40.25
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.38
Previous Close:=40.38
High:=40.66

(enh)
Open:=40.83
Low:=40.80
% Change:=0.39
Change:=0.16
Volume:=196,646
Last Trade Time:=07/12/2011 16:03:04
52 Week Low:=35.62
Last:=41.15
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.34
Previous Close:=40.99
High:=41.60

(enoc)
Open:=16.20
Low:=16.20
% Change:=2.21
Change:=0.36
Volume:=181,236
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=15.30
Last:=16.67
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=92.61
Previous Close:=16.31
High:=16.70

(ens)
Open:=33.77
Low:=33.53
% Change:=-1.12
Change:=-0.38
Volume:=344,191
Last Trade Time:=07/12/2011 16:06:00
52 Week Low:=21.55
Last:=33.58
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=14.60
Previous Close:=33.96
High:=34.19

(ep)
Open:=19.65
Low:=19.42
% Change:=-1.47
Change:=-0.29
Volume:=8,341,716
Last Trade Time:=07/12/2011 16:02:30
52 Week Low:=10.97
Last:=19.46
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=33.55
Previous Close:=19.75
High:=19.81

(epax)
Open:=8.74
Low:=8.70
% Change:=0.57
Change:=0.05
Volume:=28,305
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=8.55
Last:=8.79
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.64
Previous Close:=8.74
High:=8.98

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

(epl)
Open:=14.89
Low:=14.89
% Change:=1.93
Change:=0.29
Volume:=198,398
Last Trade Time:=07/12/2011 16:04:38
52 Week Low:=9.61
Last:=15.29
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=15.00
High:=15.56

(epm)
Open:=7.42
Low:=7.36
% Change:=-1.20
Change:=-0.09
Volume:=32,585
Last Trade Time:=07/12/2011 16:00:25
52 Week Low:=4.10
Last:=7.38
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.47
High:=7.45

(eqy)
Open:=19.38
Low:=19.30
% Change:=1.34
Change:=0.26
Volume:=486,433
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=15.41
Last:=19.70
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=27.36
Previous Close:=19.44
High:=19.80

(erie)
Open:=72.86
Low:=72.73
% Change:=-0.27
Change:=-0.20
Volume:=43,546
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=46.26
Last:=72.77
EPS:=2.82
52 Week High:=74.48
Market:=NASDAQ
       
PE:=25.81
Previous Close:=72.97
High:=74.00

(erts)
Open:=24.40
Low:=24.13
% Change:=-0.90
Change:=-0.22
Volume:=4,995,554
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=14.60
Last:=24.17
EPS:=-0.84
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=24.39
High:=24.57

(ese)
Open:=37.26
Low:=37.12
% Change:=-0.24
Change:=-0.09
Volume:=138,866
Last Trade Time:=07/12/2011 16:00:29
52 Week Low:=24.74
Last:=37.30
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.81
Previous Close:=37.39
High:=37.63

(esgr)
Open:=104.27
Low:=103.96
% Change:=0.72
Change:=0.75
Volume:=6,749
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=67.04
Last:=104.74
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.48
Previous Close:=103.99
High:=105.94

(esl)
Open:=81.68
Low:=80.87
% Change:=-0.70
Change:=-0.57
Volume:=5,958,312
Last Trade Time:=07/12/2011 16:00:41
52 Week Low:=43.58
Last:=81.39
EPS:=5.43
52 Week High:=82.09
Market:=NYSE
       
PE:=14.99
Previous Close:=81.96
High:=82.28

(esrx)
Open:=53.75
Low:=53.26
% Change:=-0.17
Change:=-0.09
Volume:=5,339,091
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=41.55
Last:=53.39
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=22.43
Previous Close:=53.48
High:=54.18

(ess)
Open:=141.87
Low:=141.57
% Change:=0.23
Change:=0.32
Volume:=219,272
Last Trade Time:=07/12/2011 16:03:14
52 Week Low:=99.70
Last:=142.26
EPS:=0.96
52 Week High:=143.14
Market:=NYSE
       
PE:=148.19
Previous Close:=141.94
High:=144.77

(etm)
Open:=8.58
Low:=8.48
% Change:=-0.46
Change:=-0.04
Volume:=127,770
Last Trade Time:=07/12/2011 16:03:59
52 Week Low:=4.97
Last:=8.58
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.09
Previous Close:=8.62
High:=8.79

(evr)
Open:=31.65
Low:=31.51
% Change:=0.03
Change:=0.01
Volume:=282,189
Last Trade Time:=07/12/2011 16:02:40
52 Week Low:=21.02
Last:=31.75
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=63.50
Previous Close:=31.74
High:=31.97

(exas)
Open:=8.80
Low:=8.50
% Change:=-3.18
Change:=-0.28
Volume:=758,683
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=3.15
Last:=8.52
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.80
High:=9.03

(exbd)
Open:=43.45
Low:=43.32
% Change:=-0.34
Change:=-0.15
Volume:=204,318
Last Trade Time:=07/12/2011 16:03:53
52 Week Low:=24.94
Last:=43.47
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=37.47
Previous Close:=43.62
High:=43.80

(exls)
Open:=23.04
Low:=22.58
% Change:=-2.46
Change:=-0.57
Volume:=61,418
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=15.96
Last:=22.62
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=22.62
Previous Close:=23.19
High:=23.26

(exp)
Open:=25.50
Low:=25.22
% Change:=-1.64
Change:=-0.42
Volume:=375,280
Last Trade Time:=07/12/2011 16:02:04
52 Week Low:=21.16
Last:=25.24
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=74.24
Previous Close:=25.66
High:=25.68

(expd)
Open:=51.50
Low:=50.46
% Change:=-1.92
Change:=-0.99
Volume:=1,299,191
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=35.71
Last:=50.59
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=28.74
Previous Close:=51.58
High:=51.73

(expe)
Open:=30.30
Low:=29.95
% Change:=0.59
Change:=0.18
Volume:=7,066,186
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=18.54
Last:=30.57
EPS:=1.48
52 Week High:=30.84
Market:=NASDAQ
       
PE:=20.66
Previous Close:=30.39
High:=30.91

(exxi)
Open:=33.04
Low:=33.00
% Change:=0.54
Change:=0.18
Volume:=688,989
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=14.76
Last:=33.50
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=159.52
Previous Close:=33.32
High:=34.10

(fast)
Open:=35.73
Low:=34.40
% Change:=-4.22
Change:=-1.52
Volume:=5,131,685
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=22.32
Last:=34.48
EPS:=1.96
52 Week High:=36.80
Market:=NASDAQ
       
PE:=17.59
Previous Close:=36.00
High:=35.99

(fbn)
Open:=4.13
Low:=4.10
% Change:=-0.73
Change:=-0.03
Volume:=208,808
Last Trade Time:=07/12/2011 16:05:04
52 Week Low:=3.74
Last:=4.10
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.13
High:=4.19

(fbnc)
Open:=11.12
Low:=11.07
% Change:=0.54
Change:=0.06
Volume:=17,887
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=9.82
Last:=11.19
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=23.81
Previous Close:=11.13
High:=11.47

(fbp)
Open:=4.54
Low:=4.16
% Change:=-1.36
Change:=-0.06
Volume:=172,945
Last Trade Time:=07/12/2011 16:04:31
52 Week Low:=3.60
Last:=4.35
EPS:=1.34
52 Week High:=10.50
Market:=NYSE
       
PE:=3.25
Previous Close:=4.41
High:=4.59

(fcel)
Open:=1.36
Low:=1.33
% Change:=0.74
Change:=0.01
Volume:=2,709,438
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=0.98
Last:=1.37
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.36
High:=1.42

(fcnca)
Open:=185.27
Low:=185.27
% Change:=0.62
Change:=1.14
Volume:=11,907
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=165.36
Last:=186.36
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.86
Previous Close:=185.22
High:=189.89

(fcs)
Open:=16.81
Low:=15.76
% Change:=-7.09
Change:=-1.21
Volume:=3,434,260
Last Trade Time:=07/12/2011 16:03:01
52 Week Low:=7.71
Last:=15.85
EPS:=1.39
52 Week High:=21.02
Market:=NYSE
       
PE:=11.40
Previous Close:=17.06
High:=16.81

(fcx)
Open:=53.10
Low:=53.05
% Change:=1.46
Change:=0.78
Volume:=18,317,162
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=29.96
Last:=54.08
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.43
Previous Close:=53.30
High:=55.08

(fdx)
Open:=94.70
Low:=93.81
% Change:=-1.05
Change:=-1.00
Volume:=2,958,901
Last Trade Time:=07/12/2011 16:00:39
52 Week Low:=73.26
Last:=94.08
EPS:=4.57
52 Week High:=98.66
Market:=NYSE
       
PE:=20.59
Previous Close:=95.08
High:=95.09

(feic)
Open:=37.41
Low:=37.00
% Change:=-1.38
Change:=-0.52
Volume:=580,152
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=16.51
Last:=37.19
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=19.78
Previous Close:=37.71
High:=37.65

(ffic)
Open:=12.90
Low:=12.85
% Change:=-0.08
Change:=-0.01
Volume:=75,603
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=10.51
Last:=12.90
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.16
Previous Close:=12.91
High:=13.13

(ffiv)
Open:=112.26
Low:=108.05
% Change:=-2.11
Change:=-2.38
Volume:=3,020,424
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=72.48
Last:=110.40
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=44.34
Previous Close:=112.78
High:=112.49

(fisv)
Open:=63.60
Low:=62.64
% Change:=-1.59
Change:=-1.01
Volume:=1,121,463
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=44.85
Last:=62.66
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=18.70
Previous Close:=63.67
High:=63.92

(flex)
Open:=6.40
Low:=6.25
% Change:=-1.88
Change:=-0.12
Volume:=4,156,252
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=4.86
Last:=6.28
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.16
Previous Close:=6.40
High:=6.41

(flir)
Open:=33.26
Low:=32.65
% Change:=-1.60
Change:=-0.53
Volume:=917,550
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=24.00
Last:=32.67
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=21.08
Previous Close:=33.20
High:=33.27

(flo)
Open:=22.61
Low:=22.55
% Change:=0.44
Change:=0.10
Volume:=611,857
Last Trade Time:=07/12/2011 16:00:52
52 Week Low:=15.32
Last:=22.71
EPS:=1.52
52 Week High:=22.92
Market:=NYSE
       
PE:=14.94
Previous Close:=22.61
High:=22.91

(flr)
Open:=65.24
Low:=64.06
% Change:=-1.38
Change:=-0.90
Volume:=1,528,351
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=42.26
Last:=64.09
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=31.57
Previous Close:=64.99
High:=65.69

(fls)
Open:=105.00
Low:=103.27
% Change:=-2.08
Change:=-2.20
Volume:=664,092
Last Trade Time:=07/12/2011 16:03:10
52 Week Low:=86.34
Last:=103.36
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=14.24
Previous Close:=105.56
High:=105.68

(flws)
Open:=3.25
Low:=3.21
% Change:=-1.53
Change:=-0.05
Volume:=62,350
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=1.52
Last:=3.21
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=80.25
Previous Close:=3.26
High:=3.28

(fmbi)
Open:=12.08
Low:=12.07
% Change:=1.07
Change:=0.13
Volume:=327,841
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=9.26
Last:=12.27
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.14
High:=12.55

(fmc)
Open:=86.71
Low:=86.67
% Change:=0.06
Change:=0.05
Volume:=420,839
Last Trade Time:=07/12/2011 16:01:16
52 Week Low:=57.35
Last:=86.97
EPS:=3.10
52 Week High:=89.82
Market:=NYSE
       
PE:=28.06
Previous Close:=86.92
High:=87.69

(fmd)
Open:=1.57
Low:=1.55
% Change:=-1.82
Change:=-0.03
Volume:=267,236
Last Trade Time:=07/12/2011 16:02:52
52 Week Low:=1.31
Last:=1.62
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.65
High:=1.64

(fnsr)
Open:=17.45
Low:=17.18
% Change:=-1.82
Change:=-0.32
Volume:=2,671,228
Last Trade Time:=07/12/2011 16:00:04
52 Week Low:=11.98
Last:=17.23
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=15.66
Previous Close:=17.55
High:=17.75

(fosl)
Open:=124.61
Low:=124.08
% Change:=0.46
Change:=0.57
Volume:=882,982
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=36.28
Last:=125.57
EPS:=4.18
52 Week High:=128.42
Market:=NASDAQ
       
PE:=30.04
Previous Close:=125.00
High:=126.20

(frx)
Open:=38.78
Low:=38.60
% Change:=-0.23
Change:=-0.09
Volume:=2,394,766
Last Trade Time:=07/12/2011 16:01:53
52 Week Low:=26.92
Last:=38.61
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=10.73
Previous Close:=38.70
High:=39.05

(fsii)
Open:=2.91
Low:=2.79
% Change:=-5.69
Change:=-0.17
Volume:=631,201
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=2.22
Last:=2.82
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.06
Previous Close:=2.99
High:=2.94

(fslr)
Open:=126.58
Low:=123.25
% Change:=-2.33
Change:=-2.96
Volume:=1,240,318
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=111.40
Last:=123.97
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=17.36
Previous Close:=126.93
High:=126.84

(fsp)
Open:=13.20
Low:=13.18
% Change:=0.38
Change:=0.05
Volume:=158,963
Last Trade Time:=07/12/2011 16:01:06
52 Week Low:=11.00
Last:=13.31
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=57.87
Previous Close:=13.26
High:=13.60

(fst)
Open:=22.69
Low:=22.52
% Change:=1.75
Change:=0.40
Volume:=4,839,353
Last Trade Time:=07/12/2011 16:02:08
52 Week Low:=22.48
Last:=23.21
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=22.98
Previous Close:=22.81
High:=23.57

(fsys)
Open:=23.33
Low:=23.27
% Change:=1.89
Change:=0.44
Volume:=364,907
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=22.54
Last:=23.77
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=34.96
Previous Close:=23.33
High:=24.37

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

(ftr)
Open:=7.97
Low:=7.91
% Change:=-0.62
Change:=-0.05
Volume:=8,371,430
Last Trade Time:=07/12/2011 16:00:58
52 Week Low:=7.12
Last:=7.95
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=33.13
Previous Close:=8.00
High:=8.01

(fwrd)
Open:=34.61
Low:=34.51
% Change:=-0.35
Change:=-0.12
Volume:=80,655
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=22.39
Last:=34.59
EPS:=1.26
52 Week High:=36.32
Market:=NASDAQ
       
PE:=27.45
Previous Close:=34.71
High:=35.14

(g)
Open:=17.43
Low:=17.24
% Change:=0.34
Change:=0.06
Volume:=386,982
Last Trade Time:=07/12/2011 16:00:23
52 Week Low:=13.09
Last:=17.47
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.69
Previous Close:=17.41
High:=17.49

(gain)
Open:=7.25
Low:=7.25
% Change:=-1.76
Change:=-0.13
Volume:=57,475
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=5.50
Last:=7.25
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=9.80
Previous Close:=7.38
High:=7.43

(gbdc)
Open:=15.04
Low:=14.96
% Change:=1.00
Change:=0.15
Volume:=85,586
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=13.62
Last:=15.20
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.78
Previous Close:=15.05
High:=15.25

(gbl)
Open:=49.36
Low:=48.16
% Change:=-1.12
Change:=-0.55
Volume:=13,073
Last Trade Time:=07/12/2011 16:00:06
52 Week Low:=33.63
Last:=48.75
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=17.99
Previous Close:=49.30
High:=49.38

(gd)
Open:=73.52
Low:=72.90
% Change:=-1.03
Change:=-0.76
Volume:=1,504,697
Last Trade Time:=07/12/2011 16:02:16
52 Week Low:=55.46
Last:=72.98
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.41
Previous Close:=73.74
High:=73.88

(ge)
Open:=18.43
Low:=18.38
% Change:=-1.34
Change:=-0.25
Volume:=44,356,616
Last Trade Time:=07/12/2011 16:00:40
52 Week Low:=14.25
Last:=18.38
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=14.70
Previous Close:=18.63
High:=18.66

(gef)
Open:=65.71
Low:=65.18
% Change:=-0.70
Change:=-0.46
Volume:=73,936
Last Trade Time:=07/12/2011 16:03:21
52 Week Low:=54.90
Last:=65.31
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=13.09
Previous Close:=65.77
High:=65.71

(geoi)
Open:=24.54
Low:=24.54
% Change:=2.35
Change:=0.58
Volume:=210,709
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=13.33
Last:=25.25
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=22.15
Previous Close:=24.67
High:=25.64

(get)
Open:=30.65
Low:=30.48
% Change:=0.16
Change:=0.05
Volume:=594,530
Last Trade Time:=07/12/2011 16:03:40
52 Week Low:=23.67
Last:=30.81
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=30.76
High:=31.12

(ggp)
Open:=16.79
Low:=16.68
% Change:=-0.48
Change:=-0.08
Volume:=3,996,603
Last Trade Time:=07/12/2011 16:02:11
52 Week Low:=12.98
Last:=16.71
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.79
High:=16.95

(ggs)
Open:=17.00
Low:=16.84
% Change:=1.00
Change:=0.17
Volume:=78,833
Last Trade Time:=07/12/2011 16:01:17
52 Week Low:=5.86
Last:=17.20
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.03
High:=17.52

(gild)
Open:=41.01
Low:=41.00
% Change:=0.68
Change:=0.28
Volume:=7,039,822
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=31.73
Last:=41.55
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.75
Previous Close:=41.27
High:=41.86

(gksr)
Open:=34.96
Low:=34.61
% Change:=-1.50
Change:=-0.53
Volume:=133,831
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=19.28
Last:=34.70
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=17.26
Previous Close:=35.23
High:=35.54

(glad)
Open:=9.47
Low:=9.47
% Change:=0.52
Change:=0.05
Volume:=70,794
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=9.22
Last:=9.59
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.54
High:=9.75

(glng)
Open:=38.29
Low:=37.50
% Change:=-2.71
Change:=-1.05
Volume:=693,934
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=9.42
Last:=37.76
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=130.21
Previous Close:=38.81
High:=38.62

(gmcr)
Open:=93.40
Low:=88.93
% Change:=-5.12
Change:=-4.84
Volume:=4,330,954
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=26.14
Last:=89.76
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=112.20
Previous Close:=94.60
High:=93.99

(gmt)
Open:=37.51
Low:=37.30
% Change:=-0.90
Change:=-0.34
Volume:=164,745
Last Trade Time:=07/12/2011 16:06:10
52 Week Low:=25.40
Last:=37.37
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.11
Previous Close:=37.71
High:=37.75

(gntx)
Open:=30.41
Low:=30.30
% Change:=-0.69
Change:=-0.21
Volume:=425,135
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=16.69
Last:=30.35
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=28.91
Previous Close:=30.56
High:=30.72

(goog)
Open:=528.16
Low:=526.00
% Change:=1.28
Change:=6.73
Volume:=2,819,509
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=447.65
Last:=534.01
EPS:=26.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=20.44
Previous Close:=527.28
High:=539.42

(gps)
Open:=18.55
Low:=18.50
% Change:=0.59
Change:=0.11
Volume:=5,923,740
Last Trade Time:=07/12/2011 16:01:21
52 Week Low:=16.62
Last:=18.75
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.14
Previous Close:=18.64
High:=18.95

(grb)
Open:=11.13
Low:=11.06
% Change:=-0.27
Change:=-0.03
Volume:=244,527
Last Trade Time:=07/12/2011 16:00:29
52 Week Low:=4.64
Last:=11.10
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.13
High:=11.18

(grmn)
Open:=33.33
Low:=32.90
% Change:=-1.17
Change:=-0.39
Volume:=887,435
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=26.11
Last:=33.04
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=10.07
Previous Close:=33.43
High:=33.54

(gsat)
Open:=1.15
Low:=1.12
% Change:=-1.74
Change:=-0.02
Volume:=339,856
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=1.00
Last:=1.13
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.15
High:=1.17

(gsbc)
Open:=19.22
Low:=19.14
% Change:=0.26
Change:=0.05
Volume:=18,979
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=16.69
Last:=19.26
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.43
Previous Close:=19.21
High:=19.50

(gsm)
Open:=23.61
Low:=23.19
% Change:=-0.92
Change:=-0.22
Volume:=816,722
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=9.80
Last:=23.60
EPS:=0.59
52 Week High:=24.80
Market:=NASDAQ
       
PE:=40.00
Previous Close:=23.82
High:=24.20

(gti)
Open:=20.66
Low:=20.48
% Change:=-1.20
Change:=-0.25
Volume:=594,812
Last Trade Time:=07/12/2011 16:02:54
52 Week Low:=13.87
Last:=20.55
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=15.69
Previous Close:=20.80
High:=20.86

(gty)
Open:=25.84
Low:=25.83
% Change:=0.27
Change:=0.07
Volume:=135,858
Last Trade Time:=07/12/2011 16:00:37
52 Week Low:=21.01
Last:=25.96
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.55
Previous Close:=25.89
High:=26.33

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

(hafc)
Open:=1.18
Low:=1.15
% Change:=-3.36
Change:=-0.04
Volume:=703,070
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=0.78
Last:=1.15
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.19
High:=1.19

(hal)
Open:=52.24
Low:=51.91
% Change:=-0.51
Change:=-0.27
Volume:=9,039,571
Last Trade Time:=07/12/2011 16:03:04
52 Week Low:=27.31
Last:=52.22
EPS:=2.30
52 Week High:=54.55
Market:=NYSE
       
PE:=22.70
Previous Close:=52.49
High:=53.00

(halo)
Open:=7.00
Low:=6.90
% Change:=-0.43
Change:=-0.03
Volume:=690,473
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=5.79
Last:=6.97
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.00
High:=7.20

(hans)
Open:=79.00
Low:=77.43
% Change:=-1.47
Change:=-1.16
Volume:=1,469,826
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=40.41
Last:=77.91
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=29.51
Previous Close:=79.07
High:=79.05

(hbcp)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=7,203
Last Trade Time:=07/11/2011 15:59:49
52 Week Low:=12.34
Last:=14.35
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.86
Previous Close:=14.35
High:= 

(hckt)
Open:=5.01
Low:=4.95
% Change:=-0.59
Change:=-0.03
Volume:=72,400
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=2.70
Last:=5.02
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=13.94
Previous Close:=5.05
High:=5.05

(hcp)
Open:=37.19
Low:=37.03
% Change:=0.75
Change:=0.28
Volume:=4,466,564
Last Trade Time:=07/12/2011 16:00:42
52 Week Low:=31.87
Last:=37.63
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.27
Previous Close:=37.35
High:=38.08

(hd)
Open:=36.40
Low:=36.10
% Change:=-0.69
Change:=-0.25
Volume:=8,685,227
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=26.62
Last:=36.11
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.20
Previous Close:=36.36
High:=36.75

(he)
Open:=24.21
Low:=24.12
% Change:=0.58
Change:=0.14
Volume:=325,025
Last Trade Time:=07/12/2011 16:02:59
52 Week Low:=21.77
Last:=24.40
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=20.00
Previous Close:=24.26
High:=24.56

(hees)
Open:=13.60
Low:=13.60
% Change:=-0.22
Change:=-0.03
Volume:=95,604
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=6.60
Last:=13.70
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=13.73
High:=13.87

(hele)
Open:=34.28
Low:=33.16
% Change:=-3.04
Change:=-1.05
Volume:=311,071
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=22.06
Last:=33.46
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=10.33
Previous Close:=34.51
High:=34.28

(hgr)
Open:=25.34
Low:=25.34
% Change:=0.86
Change:=0.22
Volume:=128,697
Last Trade Time:=07/12/2011 16:00:37
52 Week Low:=13.01
Last:=25.72
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=35.72
Previous Close:=25.50
High:=26.22

(hgsi)
Open:=23.89
Low:=23.58
% Change:=-0.88
Change:=-0.21
Volume:=1,792,289
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=22.80
Last:=23.64
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=23.85
High:=24.03

(hhgp)
Open:=5.63
Low:=5.54
% Change:=-1.41
Change:=-0.08
Volume:=67,153
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=2.93
Last:=5.58
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.66
High:=5.83

(hibb)
Open:=41.07
Low:=40.78
% Change:=-0.90
Change:=-0.37
Volume:=353,357
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=22.09
Last:=40.83
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=22.43
Previous Close:=41.20
High:=41.49

(hig)
Open:=24.98
Low:=24.88
% Change:=1.83
Change:=0.46
Volume:=6,902,313
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=18.81
Last:=25.56
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.78
Previous Close:=25.10
High:=25.83

(hk)
Open:=23.35
Low:=23.20
% Change:=0.64
Change:=0.15
Volume:=5,842,709
Last Trade Time:=07/12/2011 16:02:22
52 Week Low:=14.32
Last:=23.53
EPS:=0.26
52 Week High:=27.45
Market:=NYSE
       
PE:=90.50
Previous Close:=23.38
High:=23.80

(hls)
Open:=25.47
Low:=25.45
% Change:=0.12
Change:=0.03
Volume:=611,441
Last Trade Time:=07/12/2011 16:06:51
52 Week Low:=16.20
Last:=25.59
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.65
Previous Close:=25.56
High:=26.03

(hma)
Open:=10.48
Low:=10.42
% Change:=-0.76
Change:=-0.08
Volume:=2,824,572
Last Trade Time:=07/12/2011 16:00:25
52 Week Low:=6.13
Last:=10.44
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=15.13
Previous Close:=10.52
High:=10.66

(hme)
Open:=63.23
Low:=63.20
% Change:=0.76
Change:=0.48
Volume:=291,781
Last Trade Time:=07/12/2011 16:02:21
52 Week Low:=45.38
Last:=63.80
EPS:=0.66
52 Week High:=64.43
Market:=NYSE
       
PE:=96.67
Previous Close:=63.32
High:=64.50

(hmsy)
Open:=78.60
Low:=78.60
% Change:=0.66
Change:=0.52
Volume:=120,253
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=50.58
Last:=78.86
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=51.21
Previous Close:=78.34
High:=79.83

(hog)
Open:=41.72
Low:=41.42
% Change:=-0.79
Change:=-0.33
Volume:=3,015,808
Last Trade Time:=07/12/2011 16:00:07
52 Week Low:=23.27
Last:=41.64
EPS:=1.33
52 Week High:=44.04
Market:=NYSE
       
PE:=31.31
Previous Close:=41.97
High:=41.92

(hott)
Open:=7.85
Low:=7.77
% Change:=-1.02
Change:=-0.08
Volume:=579,064
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=4.58
Last:=7.78
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=7.86
High:=7.90

(hp)
Open:=66.29
Low:=66.00
% Change:=0.42
Change:=0.28
Volume:=977,032
Last Trade Time:=07/12/2011 16:01:25
52 Week Low:=35.56
Last:=66.99
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=20.36
Previous Close:=66.71
High:=67.88

(hpq)
Open:=35.16
Low:=35.10
% Change:=-0.06
Change:=-0.02
Volume:=14,795,985
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=33.95
Last:=35.27
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.48
Previous Close:=35.29
High:=35.71

(hpt)
Open:=24.78
Low:=24.72
% Change:=0.28
Change:=0.07
Volume:=1,232,656
Last Trade Time:=07/12/2011 16:01:20
52 Week Low:=19.06
Last:=24.88
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=622.00
Previous Close:=24.81
High:=25.10

(hpy)
Open:=20.09
Low:=19.92
% Change:=-0.35
Change:=-0.07
Volume:=134,401
Last Trade Time:=07/12/2011 16:00:44
52 Week Low:=13.48
Last:=20.11
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=27.55
Previous Close:=20.18
High:=20.34

(hrg)
Open:=6.02
Low:=5.77
% Change:=-2.16
Change:=-0.13
Volume:=67,552
Last Trade Time:=07/12/2011 16:01:15
52 Week Low:=4.28
Last:=5.90
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=6.03
High:=6.02

(hrs)
Open:=42.88
Low:=42.82
% Change:=0.26
Change:=0.11
Volume:=1,699,110
Last Trade Time:=07/12/2011 16:01:20
52 Week Low:=41.14
Last:=43.01
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=9.07
Previous Close:=42.90
High:=43.35

(hrz)
Open:=1.12
Low:=1.11
% Change:=2.70
Change:=0.03
Volume:=614,152
Last Trade Time:=07/12/2011 16:02:15
52 Week Low:=0.83
Last:=1.14
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.11
High:=1.18

(hsic)
Open:=73.31
Low:=72.96
% Change:=0.20
Change:=0.15
Volume:=264,237
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=50.96
Last:=73.44
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.48
Previous Close:=73.29
High:=73.99

(hsp)
Open:=52.92
Low:=52.92
% Change:=0.09
Change:=0.05
Volume:=1,258,935
Last Trade Time:=07/12/2011 16:03:20
52 Week Low:=49.51
Last:=53.12
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.26
Previous Close:=53.07
High:=53.70

(ht)
Open:=5.71
Low:=5.64
% Change:=-1.23
Change:=-0.07
Volume:=828,262
Last Trade Time:=07/12/2011 16:02:52
52 Week Low:=4.43
Last:=5.64
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.71
High:=5.87

(htgc)
Open:=10.55
Low:=10.47
% Change:=-0.85
Change:=-0.09
Volume:=174,442
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=9.07
Last:=10.47
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.56
High:=10.73

(hts)
Open:=28.89
Low:=28.33
% Change:=-2.04
Change:=-0.59
Volume:=2,728,354
Last Trade Time:=07/12/2011 16:02:13
52 Week Low:=27.12
Last:=28.34
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=6.96
Previous Close:=28.93
High:=28.90

(hurn)
Open:=29.62
Low:=29.44
% Change:=-0.27
Change:=-0.08
Volume:=88,163
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=18.31
Last:=29.71
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=44.34
Previous Close:=29.79
High:=30.07

(hwkn)
Open:=36.94
Low:=36.49
% Change:=-0.73
Change:=-0.27
Volume:=17,992
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=25.31
Last:=36.67
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.52
Previous Close:=36.94
High:=37.52

(iaci)
Open:=37.85
Low:=37.53
% Change:=-0.26
Change:=-0.10
Volume:=1,229,622
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=22.15
Last:=37.67
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=144.89
Previous Close:=37.77
High:=38.10

(ibm)
Open:=174.93
Low:=173.89
% Change:=-0.51
Change:=-0.89
Volume:=4,526,108
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=122.28
Last:=174.10
EPS:=12.09
52 Week High:=177.77
Market:=NYSE
       
PE:=14.40
Previous Close:=174.99
High:=175.37

(iboc)
Open:=16.89
Low:=16.83
% Change:=0.65
Change:=0.11
Volume:=143,395
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=15.11
Last:=17.04
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.74
Previous Close:=16.93
High:=17.25

(icge)
Open:=12.61
Low:=12.57
% Change:=-0.79
Change:=-0.10
Volume:=68,924
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=7.66
Last:=12.59
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.84
Previous Close:=12.69
High:=12.86

(icog)
Open:=2.74
Low:=2.74
% Change:=4.73
Change:=0.13
Volume:=263,492
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=1.20
Last:=2.88
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.38
Previous Close:=2.75
High:=2.95

(idti)
Open:=7.59
Low:=7.28
% Change:=-4.46
Change:=-0.34
Volume:=1,878,781
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=5.01
Last:=7.29
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=15.51
Previous Close:=7.63
High:=7.60

(idxx)
Open:=78.14
Low:=78.14
% Change:=0.69
Change:=0.54
Volume:=189,308
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=54.80
Last:=78.52
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.28
Previous Close:=77.98
High:=78.98

(ihs)
Open:=82.71
Low:=81.82
% Change:=-0.88
Change:=-0.73
Volume:=170,020
Last Trade Time:=07/12/2011 16:05:53
52 Week Low:=58.24
Last:=82.06
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=36.47
Previous Close:=82.79
High:=82.84

(iilg)
Open:=14.00
Low:=13.77
% Change:=-1.50
Change:=-0.21
Volume:=216,359
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=11.61
Last:=13.82
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=19.74
Previous Close:=14.03
High:=14.12

(iivi)
Open:=26.80
Low:=26.65
% Change:=-0.71
Change:=-0.19
Volume:=218,985
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=14.98
Last:=26.73
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.82
Previous Close:=26.92
High:=27.04

(ikan)
Open:=1.12
Low:=1.12
% Change:=3.57
Change:=0.04
Volume:=109,461
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=0.86
Last:=1.16
EPS:=-0.86
52 Week High:=2.00
Market:=NASDAQ
       
PE:= 
Previous Close:=1.12
High:=1.18

(ilmn)
Open:=73.41
Low:=73.40
% Change:=-0.26
Change:=-0.19
Volume:=1,479,338
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=41.16
Last:=73.60
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=72.16
Previous Close:=73.79
High:=74.30

(im)
Open:=17.78
Low:=17.38
% Change:=-2.69
Change:=-0.48
Volume:=2,648,569
Last Trade Time:=07/12/2011 16:00:37
52 Week Low:=14.72
Last:=17.38
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.15
Previous Close:=17.86
High:=17.80

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

(imgn)
Open:=14.22
Low:=14.12
% Change:=0.77
Change:=0.11
Volume:=689,872
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=4.96
Last:=14.43
EPS:=-0.83
52 Week High:=14.35
Market:=NASDAQ
       
PE:= 
Previous Close:=14.32
High:=14.63

(imn)
Open:=9.50
Low:=9.44
% Change:=-0.42
Change:=-0.04
Volume:=77,230
Last Trade Time:=07/12/2011 16:02:45
52 Week Low:=8.50
Last:=9.53
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.57
High:=9.70

(in)
Open:=10.98
Low:=10.97
% Change:=-0.09
Change:=-0.01
Volume:=365,314
Last Trade Time:=07/12/2011 16:02:59
52 Week Low:=9.51
Last:=11.00
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=11.01
High:=11.08

(inap)
Open:=7.07
Low:=7.02
% Change:=-0.42
Change:=-0.03
Volume:=182,992
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=3.90
Last:=7.05
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.08
High:=7.15

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

(infi)
Open:=7.96
Low:=7.95
% Change:=9.31
Change:=0.74
Volume:=98,223
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=4.42
Last:=8.69
EPS:=-1.65
52 Week High:=8.53
Market:=NASDAQ
       
PE:= 
Previous Close:=7.95
High:=8.75

(infy)
Open:=61.77
Low:=60.90
% Change:=-5.62
Change:=-3.66
Volume:=4,672,269
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=56.73
Last:=61.44
EPS:=2.62
52 Week High:=77.92
Market:=NASDAQ
       
PE:=23.45
Previous Close:=65.10
High:=62.72

(ino)
Open:=0.78
Low:=0.76
% Change:=-1.28
Change:=-0.01
Volume:=704,815
Last Trade Time:=07/12/2011 15:59:52
52 Week Low:=0.56
Last:=0.77
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.78
High:=0.80

(intc)
Open:=22.62
Low:=22.24
% Change:=-1.75
Change:=-0.40
Volume:=51,437,625
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=17.60
Last:=22.45
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.02
Previous Close:=22.85
High:=22.72

(intu)
Open:=50.66
Low:=50.22
% Change:=-1.24
Change:=-0.63
Volume:=2,075,446
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=36.09
Last:=50.26
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=24.16
Previous Close:=50.89
High:=50.96

(io)
Open:=9.64
Low:=9.59
% Change:=-1.23
Change:=-0.12
Volume:=1,009,723
Last Trade Time:=07/12/2011 16:04:04
52 Week Low:=3.33
Last:=9.60
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=43.64
Previous Close:=9.72
High:=9.90

(ipcc)
Open:=55.29
Low:=54.62
% Change:=-0.23
Change:=-0.13
Volume:=21,370
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=45.01
Last:=55.24
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.99
Previous Close:=55.37
High:=55.69

(ipcm)
Open:=48.78
Low:=48.78
% Change:=0.49
Change:=0.24
Volume:=58,376
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=22.66
Last:=49.39
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=30.87
Previous Close:=49.15
High:=49.98

(ipg)
Open:=12.23
Low:=12.09
% Change:=-0.24
Change:=-0.03
Volume:=8,014,314
Last Trade Time:=07/12/2011 16:02:22
52 Week Low:=7.31
Last:=12.33
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=19.89
Previous Close:=12.36
High:=12.38

(ipgp)
Open:=70.75
Low:=68.60
% Change:=-2.04
Change:=-1.45
Volume:=435,915
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=14.20
Last:=69.48
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=44.26
Previous Close:=70.93
High:=70.88

(ipi)
Open:=30.86
Low:=30.86
% Change:=0.67
Change:=0.21
Volume:=478,409
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=21.40
Last:=31.33
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=37.75
Previous Close:=31.12
High:=31.89

(ipxl)
Open:=20.60
Low:=20.50
% Change:=0.87
Change:=0.18
Volume:=291,486
Last Trade Time:=07/12/2011 16:00:19
52 Week Low:=14.70
Last:=20.82
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=9.78
Previous Close:=20.64
High:=21.03

(ir)
Open:=44.84
Low:=44.58
% Change:=0.38
Change:=0.17
Volume:=3,787,297
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=32.42
Last:=45.21
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=17.06
Previous Close:=45.04
High:=45.53

(irc)
Open:=9.02
Low:=9.02
% Change:=0.55
Change:=0.05
Volume:=309,927
Last Trade Time:=07/12/2011 16:02:22
52 Week Low:=7.17
Last:=9.11
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.06
High:=9.20

(irm)
Open:=34.97
Low:=34.94
% Change:=0.37
Change:=0.13
Volume:=2,018,022
Last Trade Time:=07/12/2011 16:02:09
52 Week Low:=19.93
Last:=35.22
EPS:=-0.03
52 Week High:=35.54
Market:=NYSE
       
PE:= 
Previous Close:=35.09
High:=35.47

(isis)
Open:=9.17
Low:=9.11
% Change:=-0.33
Change:=-0.03
Volume:=300,198
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=7.59
Last:=9.15
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.18
High:=9.29

(isrg)
Open:=363.44
Low:=356.54
% Change:=-1.31
Change:=-4.75
Volume:=398,603
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=246.05
Last:=357.08
EPS:=10.22
52 Week High:=384.49
Market:=NASDAQ
       
PE:=34.94
Previous Close:=361.83
High:=366.38

(isrl)
Open:=66.00
Low:=65.49
% Change:=0.31
Change:=0.20
Volume:=1,510
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=47.66
Last:=65.49
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=65.29
High:=67.40

(itc)
Open:=71.58
Low:=71.51
% Change:=0.71
Change:=0.51
Volume:=491,453
Last Trade Time:=07/12/2011 16:03:08
52 Week Low:=53.53
Last:=72.52
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.86
Previous Close:=72.01
High:=73.22

(itri)
Open:=48.50
Low:=47.70
% Change:=-1.91
Change:=-0.93
Volume:=308,243
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=46.17
Last:=47.74
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=18.08
Previous Close:=48.67
High:=48.75

(ivac)
Open:=9.84
Low:=9.67
% Change:=-1.11
Change:=-0.11
Volume:=39,584
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=8.97
Last:=9.77
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.10
Previous Close:=9.88
High:=9.88

(ivc)
Open:=33.09
Low:=32.98
% Change:=-0.09
Change:=-0.03
Volume:=144,650
Last Trade Time:=07/12/2011 16:00:58
52 Week Low:=19.92
Last:=33.17
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=36.45
Previous Close:=33.20
High:=33.46

(ivz)
Open:=22.44
Low:=22.20
% Change:=-1.51
Change:=-0.34
Volume:=4,571,911
Last Trade Time:=07/12/2011 16:01:27
52 Week Low:=17.21
Last:=22.20
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=19.14
Previous Close:=22.54
High:=22.60

(ixys)
Open:=14.98
Low:=14.30
% Change:=-4.32
Change:=-0.65
Volume:=151,924
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=8.00
Last:=14.40
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.31
Previous Close:=15.05
High:=14.99

(jakk)
Open:=18.42
Low:=18.24
% Change:=-0.81
Change:=-0.15
Volume:=91,445
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=13.17
Last:=18.32
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=12.13
Previous Close:=18.47
High:=18.71

(jazz)
Open:=34.92
Low:=34.25
% Change:=-0.46
Change:=-0.16
Volume:=297,486
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=7.51
Last:=34.54
EPS:=1.32
52 Week High:=36.47
Market:=NASDAQ
       
PE:=26.17
Previous Close:=34.70
High:=35.00

(jbht)
Open:=47.88
Low:=47.53
% Change:=-0.52
Change:=-0.25
Volume:=991,633
Last Trade Time:=07/12/2011 16:00:19
52 Week Low:=32.05
Last:=47.71
EPS:=1.71
52 Week High:=49.12
Market:=NASDAQ
       
PE:=27.90
Previous Close:=47.96
High:=48.08

(jcp)
Open:=31.64
Low:=31.24
% Change:=0.88
Change:=0.28
Volume:=6,352,700
Last Trade Time:=07/12/2011 16:02:45
52 Week Low:=19.42
Last:=32.09
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.69
Previous Close:=31.81
High:=32.69

(jec)
Open:=41.55
Low:=41.33
% Change:=-0.58
Change:=-0.24
Volume:=1,553,084
Last Trade Time:=07/12/2011 16:00:09
52 Week Low:=34.39
Last:=41.40
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=21.34
Previous Close:=41.64
High:=42.33

(jll)
Open:=91.91
Low:=91.84
% Change:=-0.01
Change:=-0.01
Volume:=149,599
Last Trade Time:=07/12/2011 16:01:08
52 Week Low:=63.42
Last:=92.50
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=25.41
Previous Close:=92.51
High:=93.73

(jnj)
Open:=66.90
Low:=66.83
% Change:=-0.36
Change:=-0.24
Volume:=10,301,748
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=56.86
Last:=67.03
EPS:=4.47
52 Week High:=68.05
Market:=NYSE
       
PE:=15.00
Previous Close:=67.27
High:=67.68

(jnpr)
Open:=31.42
Low:=30.95
% Change:=-0.86
Change:=-0.27
Volume:=9,114,545
Last Trade Time:=07/12/2011 16:03:09
52 Week Low:=25.00
Last:=31.18
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=28.09
Previous Close:=31.45
High:=31.78

(joyg)
Open:=94.40
Low:=93.48
% Change:=-0.73
Change:=-0.69
Volume:=1,304,063
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=52.42
Last:=93.78
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=18.42
Previous Close:=94.47
High:=95.96

(jpm)
Open:=39.24
Low:=39.24
% Change:=-0.10
Change:=-0.04
Volume:=32,588,293
Last Trade Time:=07/12/2011 16:00:34
52 Week Low:=35.55
Last:=39.39
EPS:=4.54
52 Week High:=48.36
Market:=NYSE
       
PE:=8.68
Previous Close:=39.43
High:=40.12

(kalu)
Open:=53.09
Low:=52.62
% Change:=0.02
Change:=0.01
Volume:=104,544
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=35.54
Last:=53.11
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=61.05
Previous Close:=53.10
High:=53.98

(kar)
Open:=18.58
Low:=18.30
% Change:=-0.86
Change:=-0.16
Volume:=84,288
Last Trade Time:=07/12/2011 16:02:33
52 Week Low:=11.03
Last:=18.49
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=24.99
Previous Close:=18.65
High:=18.65

(kbh)
Open:=9.55
Low:=9.46
% Change:=2.29
Change:=0.22
Volume:=5,856,698
Last Trade Time:=07/12/2011 16:03:35
52 Week Low:=9.43
Last:=9.82
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.60
High:=10.03

(kbr)
Open:=36.96
Low:=36.76
% Change:=0.00
Change:=0.00
Volume:=1,104,977
Last Trade Time:=07/12/2011 16:06:09
52 Week Low:=20.43
Last:=36.81
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=14.78
Previous Close:=36.81
High:=37.46

(kbw)
Open:=17.88
Low:=17.63
% Change:=-1.78
Change:=-0.32
Volume:=448,849
Last Trade Time:=07/12/2011 16:02:32
52 Week Low:=17.88
Last:=17.67
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=39.27
Previous Close:=17.99
High:=17.95

(kcg)
Open:=10.65
Low:=10.65
% Change:=0.65
Change:=0.07
Volume:=776,723
Last Trade Time:=07/12/2011 16:03:02
52 Week Low:=10.61
Last:=10.80
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.39
Previous Close:=10.73
High:=10.92

(kcli)
Open:=30.83
Low:=30.58
% Change:=-0.29
Change:=-0.09
Volume:=16,713
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=28.09
Last:=30.75
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.43
Previous Close:=30.84
High:=31.56

(kelya)
Open:=16.16
Low:=16.02
% Change:=-0.56
Change:=-0.09
Volume:=122,938
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=10.07
Last:=16.12
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=20.41
Previous Close:=16.21
High:=16.37

(kerx)
Open:=4.85
Low:=4.81
% Change:=-1.23
Change:=-0.06
Volume:=493,663
Last Trade Time:=07/12/2011 16:00:06
52 Week Low:=3.40
Last:=4.82
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.88
High:=4.89

(keyn)
Open:=21.75
Low:=21.23
% Change:=-1.47
Change:=-0.32
Volume:=110,723
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=9.00
Last:=21.50
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=42.16
Previous Close:=21.82
High:=21.99

(kft)
Open:=35.43
Low:=35.40
% Change:=-0.31
Change:=-0.11
Volume:=6,884,142
Last Trade Time:=07/12/2011 16:01:07
52 Week Low:=28.56
Last:=35.40
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.35
Previous Close:=35.51
High:=35.69

(kirk)
Open:=11.86
Low:=11.41
% Change:=-3.28
Change:=-0.39
Volume:=185,803
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=10.62
Last:=11.49
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=9.99
Previous Close:=11.88
High:=11.95

(klac)
Open:=41.38
Low:=40.60
% Change:=-2.32
Change:=-0.98
Volume:=7,936,241
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=27.75
Last:=41.31
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.43
Previous Close:=42.29
High:=42.73

(klic)
Open:=10.57
Low:=9.61
% Change:=-9.31
Change:=-1.00
Volume:=3,407,071
Last Trade Time:=07/12/2011 16:00:19
52 Week Low:=5.27
Last:=9.70
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.31
Previous Close:=10.69
High:=10.59

(kmt)
Open:=43.67
Low:=42.81
% Change:=-1.85
Change:=-0.81
Volume:=1,073,255
Last Trade Time:=07/12/2011 16:04:11
52 Week Low:=24.28
Last:=42.93
EPS:=2.24
52 Week High:=45.26
Market:=NYSE
       
PE:=19.17
Previous Close:=43.74
High:=43.84

(knol)
Open:=14.60
Low:=14.53
% Change:=-0.41
Change:=-0.06
Volume:=96,865
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=10.77
Last:=14.57
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=41.63
Previous Close:=14.63
High:=14.91

(ko)
Open:=67.97
Low:=67.73
% Change:=-0.40
Change:=-0.27
Volume:=6,025,733
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=51.92
Last:=67.83
EPS:=5.25
52 Week High:=68.89
Market:=NYSE
       
PE:=12.92
Previous Close:=68.10
High:=68.44

(ks)
Open:=16.64
Low:=16.20
% Change:=-2.39
Change:=-0.40
Volume:=251,414
Last Trade Time:=07/12/2011 16:04:13
52 Week Low:=9.84
Last:=16.31
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.19
Previous Close:=16.71
High:=16.64

(kss)
Open:=54.91
Low:=54.80
% Change:=1.38
Change:=0.76
Volume:=5,388,112
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=44.07
Last:=55.88
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.82
Previous Close:=55.12
High:=56.38

(ksws)
Open:=10.74
Low:=10.69
% Change:=0.46
Change:=0.05
Volume:=108,146
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=8.75
Last:=10.83
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=10.78
High:=10.95

(ktos)
Open:=12.07
Low:=11.88
% Change:=-0.91
Change:=-0.11
Volume:=117,413
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=9.36
Last:=11.96
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=15.95
Previous Close:=12.07
High:=12.08

(kvhi)
Open:=11.60
Low:=11.53
% Change:=-1.20
Change:=-0.14
Volume:=47,811
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=10.27
Last:=11.55
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=35.00
Previous Close:=11.69
High:=11.73

(kwk)
Open:=13.63
Low:=13.50
% Change:=0.80
Change:=0.11
Volume:=4,581,488
Last Trade Time:=07/12/2011 16:02:24
52 Week Low:=10.98
Last:=13.79
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.60
Previous Close:=13.68
High:=13.98

(labl)
Open:=23.76
Low:=23.62
% Change:=-0.59
Change:=-0.14
Volume:=19,986
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=10.59
Last:=23.66
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=16.66
Previous Close:=23.80
High:=24.28

(lamr)
Open:=26.85
Low:=26.35
% Change:=-1.60
Change:=-0.43
Volume:=936,154
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=24.72
Last:=26.50
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=26.93
High:=27.17

(laws)
Open:=20.22
Low:=19.84
% Change:=-1.72
Change:=-0.35
Volume:=10,877
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=13.41
Last:=20.05
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=18.39
Previous Close:=20.40
High:=20.23

(layn)
Open:=30.50
Low:=30.02
% Change:=-1.47
Change:=-0.45
Volume:=93,355
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=23.35
Last:=30.17
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=16.13
Previous Close:=30.62
High:=30.52

(laz)
Open:=34.78
Low:=33.67
% Change:=-3.66
Change:=-1.28
Volume:=2,255,728
Last Trade Time:=07/12/2011 16:02:53
52 Week Low:=27.53
Last:=33.67
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=14.21
Previous Close:=34.95
High:=34.90

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

(lbai)
Open:=10.91
Low:=10.85
% Change:=-0.18
Change:=-0.02
Volume:=44,836
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=7.23
Last:=10.88
EPS:=0.60
52 Week High:=11.50
Market:=NASDAQ
       
PE:=18.22
Previous Close:=10.90
High:=11.03

(lci)
Open:=4.92
Low:=4.82
% Change:=-2.01
Change:=-0.10
Volume:=136,617
Last Trade Time:=07/12/2011 16:00:47
52 Week Low:=3.66
Last:=4.87
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=28.65
Previous Close:=4.97
High:=4.98

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

(lea)
Open:=52.91
Low:=52.49
% Change:=-1.13
Change:=-0.60
Volume:=703,623
Last Trade Time:=07/12/2011 16:03:01
52 Week Low:=33.34
Last:=52.62
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.34
Previous Close:=53.22
High:=53.25

(leg)
Open:=23.80
Low:=23.62
% Change:=-0.88
Change:=-0.21
Volume:=1,240,021
Last Trade Time:=07/12/2011 16:02:14
52 Week Low:=18.83
Last:=23.63
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=20.20
Previous Close:=23.84
High:=23.92

(lfus)
Open:=58.71
Low:=57.11
% Change:=-2.81
Change:=-1.65
Volume:=128,947
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=31.47
Last:=57.13
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=14.88
Previous Close:=58.78
High:=58.71

(life)
Open:=50.53
Low:=50.51
% Change:=0.42
Change:=0.21
Volume:=1,606,881
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=41.10
Last:=50.60
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=24.33
Previous Close:=50.39
High:=51.32

(linc)
Open:=18.59
Low:=18.44
% Change:=-0.96
Change:=-0.18
Volume:=310,443
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=9.73
Last:=18.53
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.59
Previous Close:=18.71
High:=18.94

(linta)
Open:=17.53
Low:=17.42
% Change:=0.20
Change:=0.04
Volume:=3,668,382
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=10.10
Last:=17.53
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=17.18
Previous Close:=17.49
High:=17.67

(llen)
Open:=5.23
Low:=5.10
% Change:=0.38
Change:=0.02
Volume:=171,808
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=4.29
Last:=5.23
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.19
Previous Close:=5.21
High:=5.30

(lll)
Open:=84.27
Low:=83.76
% Change:=-0.14
Change:=-0.12
Volume:=729,673
Last Trade Time:=07/12/2011 16:01:33
52 Week Low:=66.11
Last:=84.17
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=10.14
Previous Close:=84.29
High:=84.96

(lltc)
Open:=32.23
Low:=31.12
% Change:=-4.39
Change:=-1.43
Volume:=4,139,017
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=28.45
Last:=31.18
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=13.16
Previous Close:=32.61
High:=32.25

(lm)
Open:=31.68
Low:=31.59
% Change:=1.01
Change:=0.32
Volume:=1,802,648
Last Trade Time:=07/12/2011 16:02:16
52 Week Low:=24.94
Last:=31.98
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=19.62
Previous Close:=31.66
High:=32.43

(lng)
Open:=8.89
Low:=8.59
% Change:=0.33
Change:=0.03
Volume:=2,467,095
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=2.30
Last:=9.01
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=8.98
High:=9.33

(logm)
Open:=37.84
Low:=37.00
% Change:=-0.71
Change:=-0.27
Volume:=162,203
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=25.06
Last:=37.66
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=47.67
Previous Close:=37.93
High:=38.48

(loop)
Open:=18.26
Low:=18.26
% Change:=0.33
Change:=0.06
Volume:=207,300
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=9.73
Last:=18.33
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.54
Previous Close:=18.27
High:=18.35

(lpnt)
Open:=38.76
Low:=38.49
% Change:=-0.15
Change:=-0.06
Volume:=475,999
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=29.33
Last:=38.86
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.62
Previous Close:=38.92
High:=39.33

(lpx)
Open:=8.20
Low:=8.16
% Change:=-0.36
Change:=-0.03
Volume:=2,267,349
Last Trade Time:=07/12/2011 16:01:11
52 Week Low:=6.25
Last:=8.24
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.27
High:=8.32

(lrcx)
Open:=44.20
Low:=41.90
% Change:=-5.02
Change:=-2.25
Volume:=5,832,599
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=35.39
Last:=42.61
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.16
Previous Close:=44.86
High:=44.40

(lse)
Open:=4.99
Low:=4.89
% Change:=-1.80
Change:=-0.09
Volume:=138,619
Last Trade Time:=07/12/2011 16:01:52
52 Week Low:=4.60
Last:=4.91
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=5.00
High:=5.02

(lsi)
Open:=7.04
Low:=6.80
% Change:=-3.67
Change:=-0.26
Volume:=6,995,057
Last Trade Time:=07/12/2011 16:00:32
52 Week Low:=3.89
Last:=6.83
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=113.83
Previous Close:=7.09
High:=7.04

(lstr)
Open:=46.93
Low:=46.67
% Change:=-0.93
Change:=-0.44
Volume:=260,006
Last Trade Time:=07/12/2011 16:00:06
52 Week Low:=35.10
Last:=46.71
EPS:=1.86
52 Week High:=49.18
Market:=NASDAQ
       
PE:=25.11
Previous Close:=47.15
High:=47.42

(lstza)
Open:=73.27
Low:=72.82
% Change:=0.19
Change:=0.14
Volume:=146,304
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=51.47
Last:=73.26
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.32
Previous Close:=73.12
High:=73.87

(ltm)
Open:=38.94
Low:=38.41
% Change:=-1.69
Change:=-0.66
Volume:=337,754
Last Trade Time:=07/12/2011 16:02:56
52 Week Low:=32.77
Last:=38.48
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=18.32
Previous Close:=39.14
High:=39.56

(ltre)
Open:=9.30
Low:=9.30
% Change:=0.96
Change:=0.09
Volume:=9,454
Last Trade Time:=07/12/2011 15:38:05
52 Week Low:=7.69
Last:=9.46
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=31.53
Previous Close:=9.37
High:=9.50

(lvs)
Open:=43.60
Low:=43.28
% Change:=-1.34
Change:=-0.59
Volume:=16,038,162
Last Trade Time:=07/12/2011 16:02:27
52 Week Low:=22.62
Last:=43.35
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=45.16
Previous Close:=43.94
High:=44.49

(lway)
Open:=11.46
Low:=11.26
% Change:=1.13
Change:=0.13
Volume:=26,656
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=8.25
Last:=11.67
EPS:=0.23
52 Week High:=11.58
Market:=NASDAQ
       
PE:=50.74
Previous Close:=11.54
High:=11.90

(lxp)
Open:=9.11
Low:=9.05
% Change:=-0.33
Change:=-0.03
Volume:=1,329,653
Last Trade Time:=07/12/2011 16:03:32
52 Week Low:=5.69
Last:=9.10
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.13
High:=9.28

(lxrx)
Open:=1.64
Low:=1.60
% Change:=2.44
Change:=0.04
Volume:=711,901
Last Trade Time:=07/12/2011 16:00:09
52 Week Low:=1.22
Last:=1.68
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.64
High:=1.71

(lxu)
Open:=43.03
Low:=42.92
% Change:=0.60
Change:=0.26
Volume:=165,501
Last Trade Time:=07/12/2011 16:00:31
52 Week Low:=12.86
Last:=43.59
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.12
Previous Close:=43.33
High:=44.32

(ma)
Open:=308.17
Low:=303.73
% Change:=-1.15
Change:=-3.55
Volume:=1,383,794
Last Trade Time:=07/12/2011 16:00:47
52 Week Low:=191.00
Last:=303.91
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.34
Previous Close:=307.46
High:=309.50

(mako)
Open:=30.50
Low:=30.50
% Change:=0.13
Change:=0.04
Volume:=572,278
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=9.28
Last:=31.05
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=31.01
High:=31.68

(mapp)
Open:=15.88
Low:=15.71
% Change:=-0.57
Change:=-0.09
Volume:=49,952
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=10.61
Last:=15.81
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=15.90
High:=16.10

(mas)
Open:=11.73
Low:=11.57
% Change:=-1.02
Change:=-0.12
Volume:=7,521,018
Last Trade Time:=07/12/2011 16:01:11
52 Week Low:=9.94
Last:=11.61
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=11.73
High:=11.79

(mat)
Open:=27.28
Low:=26.98
% Change:=0.55
Change:=0.15
Volume:=4,819,385
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=20.57
Last:=27.28
EPS:=1.87
52 Week High:=28.17
Market:=NASDAQ
       
PE:=14.59
Previous Close:=27.13
High:=27.40

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

(mblx)
Open:=6.78
Low:=6.75
% Change:=4.11
Change:=0.28
Volume:=119,985
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=6.50
Last:=7.10
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=6.82
High:=7.16

(mbvt)
Open:=26.19
Low:=25.96
% Change:=0.57
Change:=0.15
Volume:=10,171
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=22.25
Last:=26.30
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.05
Previous Close:=26.15
High:=26.62

(mcd)
Open:=85.20
Low:=84.97
% Change:=-0.42
Change:=-0.36
Volume:=5,447,099
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=68.59
Last:=84.99
EPS:=4.79
52 Week High:=86.29
Market:=NYSE
       
PE:=17.74
Previous Close:=85.35
High:=86.05

(mchp)
Open:=33.62
Low:=32.17
% Change:=-12.14
Change:=-4.55
Volume:=16,410,624
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=27.46
Last:=32.93
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=14.38
Previous Close:=37.48
High:=33.82

(mcri)
Open:=10.02
Low:=10.00
% Change:=1.80
Change:=0.18
Volume:=24,053
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=8.77
Last:=10.20
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=22.17
Previous Close:=10.02
High:=10.33

(mcrl)
Open:=10.35
Low:=10.07
% Change:=-3.81
Change:=-0.40
Volume:=335,182
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=8.80
Last:=10.10
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=12.47
Previous Close:=10.50
High:=10.45

(mcy)
Open:=39.08
Low:=39.08
% Change:=0.18
Change:=0.07
Volume:=266,398
Last Trade Time:=07/12/2011 16:00:55
52 Week Low:=37.29
Last:=39.32
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.40
Previous Close:=39.25
High:=39.50

(mdr)
Open:=20.07
Low:=19.71
% Change:=-1.84
Change:=-0.37
Volume:=2,714,537
Last Trade Time:=07/12/2011 16:01:09
52 Week Low:=11.18
Last:=19.76
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.13
Previous Close:=20.13
High:=20.28

(mdso)
Open:=23.79
Low:=23.55
% Change:=-0.17
Change:=-0.04
Volume:=133,490
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=14.75
Last:=23.89
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=22.97
Previous Close:=23.93
High:=24.25

(mdth)
Open:=13.53
Low:=13.40
% Change:=-0.22
Change:=-0.03
Volume:=33,568
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=7.00
Last:=13.50
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.53
High:=13.70

(mdvn)
Open:=21.60
Low:=21.45
% Change:=-1.19
Change:=-0.26
Volume:=169,571
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=8.86
Last:=21.51
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.77
High:=22.00

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

(ment)
Open:=12.49
Low:=12.28
% Change:=-1.91
Change:=-0.24
Volume:=1,317,438
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=8.68
Last:=12.32
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=27.38
Previous Close:=12.56
High:=12.64

(meru)
Open:=11.49
Low:=11.38
% Change:=1.43
Change:=0.16
Volume:=185,328
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=10.44
Last:=11.38
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=11.22
High:=11.93

(mgln)
Open:=54.62
Low:=54.62
% Change:=0.24
Change:=0.13
Volume:=106,184
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=34.59
Last:=54.83
EPS:=4.41
52 Week High:=55.87
Market:=NASDAQ
       
PE:=12.43
Previous Close:=54.70
High:=55.41

(mgm)
Open:=14.07
Low:=13.99
% Change:=2.99
Change:=0.42
Volume:=33,220,996
Last Trade Time:=07/12/2011 16:00:25
52 Week Low:=8.92
Last:=14.49
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=14.07
High:=14.78

(mgpi)
Open:=8.49
Low:=8.38
% Change:=-1.41
Change:=-0.12
Volume:=19,439
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=6.50
Last:=8.38
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.89
Previous Close:=8.50
High:=8.58

(mgrc)
Open:=28.28
Low:=28.28
% Change:=0.11
Change:=0.03
Volume:=28,531
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=19.93
Last:=28.40
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=17.21
Previous Close:=28.37
High:=28.77

(mho)
Open:=12.18
Low:=12.18
% Change:=2.69
Change:=0.33
Volume:=57,392
Last Trade Time:=07/12/2011 16:03:50
52 Week Low:=8.95
Last:=12.58
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.25
High:=12.73

(mhr)
Open:=6.60
Low:=6.55
% Change:=-1.21
Change:=-0.08
Volume:=1,454,463
Last Trade Time:=07/12/2011 16:00:29
52 Week Low:=3.75
Last:=6.55
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=6.63
High:=6.73

(mhs)
Open:=54.66
Low:=54.53
% Change:=-0.49
Change:=-0.27
Volume:=2,555,731
Last Trade Time:=07/12/2011 16:02:46
52 Week Low:=43.45
Last:=54.60
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.20
Previous Close:=54.87
High:=55.28

(midd)
Open:=93.44
Low:=92.81
% Change:=-0.23
Change:=-0.22
Volume:=46,923
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=52.60
Last:=93.76
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=21.70
Previous Close:=93.98
High:=94.70

(mig)
Open:=9.99
Low:=9.96
% Change:=-0.30
Change:=-0.03
Volume:=171,111
Last Trade Time:=07/12/2011 16:04:04
52 Week Low:=8.10
Last:=9.98
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=9.16
Previous Close:=10.01
High:=10.12

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

(mjn)
Open:=68.40
Low:=68.18
% Change:=0.54
Change:=0.37
Volume:=1,199,732
Last Trade Time:=07/12/2011 16:03:11
52 Week Low:=50.51
Last:=68.78
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=29.78
Previous Close:=68.41
High:=69.18

(mksi)
Open:=26.00
Low:=25.10
% Change:=-3.11
Change:=-0.81
Volume:=463,349
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=16.50
Last:=25.23
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=8.98
Previous Close:=26.04
High:=26.00

(mlhr)
Open:=27.50
Low:=27.41
% Change:=-0.51
Change:=-0.14
Volume:=217,036
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=16.23
Last:=27.43
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=22.12
Previous Close:=27.57
High:=27.88

(mlnk)
Open:=4.51
Low:=4.42
% Change:=-0.66
Change:=-0.03
Volume:=127,282
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=4.20
Last:=4.49
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.52
High:=4.56

(mlr)
Open:=17.88
Low:=17.75
% Change:=-0.89
Change:=-0.16
Volume:=45,622
Last Trade Time:=07/12/2011 16:04:02
52 Week Low:=11.41
Last:=17.84
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.22
Previous Close:=18.00
High:=18.05

(mmm)
Open:=97.11
Low:=95.80
% Change:=-0.70
Change:=-0.68
Volume:=4,192,223
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=78.40
Last:=95.88
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=16.14
Previous Close:=96.56
High:=97.22

(mms)
Open:=41.37
Low:=41.20
% Change:=-0.58
Change:=-0.24
Volume:=87,784
Last Trade Time:=07/12/2011 16:01:43
52 Week Low:=26.76
Last:=41.34
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.70
Previous Close:=41.58
High:=41.76

(mnro)
Open:=36.58
Low:=36.14
% Change:=-0.46
Change:=-0.17
Volume:=265,431
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=24.55
Last:=36.61
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=24.09
Previous Close:=36.78
High:=36.96

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

(mpg)
Open:=3.36
Low:=3.31
% Change:=2.66
Change:=0.09
Volume:=507,321
Last Trade Time:=07/12/2011 16:01:27
52 Week Low:=1.98
Last:=3.47
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.38
High:=3.53

(mpr)
Open:=11.02
Low:=10.89
% Change:=-1.45
Change:=-0.16
Volume:=25,250
Last Trade Time:=07/12/2011 16:00:36
52 Week Low:=8.91
Last:=10.90
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=25.35
Previous Close:=11.06
High:=11.19

(mpx)
Open:=6.09
Low:=6.04
% Change:=0.82
Change:=0.05
Volume:=13,865
Last Trade Time:=07/12/2011 16:00:52
52 Week Low:=5.04
Last:=6.13
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=47.15
Previous Close:=6.08
High:=6.22

(mrcy)
Open:=18.54
Low:=18.23
% Change:=-1.45
Change:=-0.27
Volume:=124,331
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=10.57
Last:=18.33
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=13.28
Previous Close:=18.60
High:=18.72

(mrh)
Open:=17.85
Low:=17.85
% Change:=0.78
Change:=0.14
Volume:=319,005
Last Trade Time:=07/12/2011 16:03:12
52 Week Low:=14.72
Last:=18.03
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.15
Previous Close:=17.89
High:=18.21

(mrk)
Open:=35.74
Low:=35.58
% Change:=-0.13
Change:=-0.05
Volume:=10,948,577
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=31.06
Last:=35.64
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=68.53
Previous Close:=35.68
High:=36.03

(mrvl)
Open:=14.81
Low:=14.51
% Change:=-0.34
Change:=-0.05
Volume:=8,889,977
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=13.17
Last:=14.81
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.39
Previous Close:=14.86
High:=14.88

(msft)
Open:=26.55
Low:=26.34
% Change:=-0.34
Change:=-0.09
Volume:=48,248,546
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=23.32
Last:=26.54
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.41
Previous Close:=26.63
High:=26.79

(mtb)
Open:=87.16
Low:=86.76
% Change:=1.49
Change:=1.28
Volume:=1,541,360
Last Trade Time:=07/12/2011 16:01:04
52 Week Low:=72.03
Last:=87.45
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.24
Previous Close:=86.17
High:=88.29

(mtn)
Open:=44.65
Low:=44.65
% Change:=0.18
Change:=0.08
Volume:=155,609
Last Trade Time:=07/12/2011 16:02:15
52 Week Low:=32.37
Last:=44.92
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=34.55
Previous Close:=44.84
High:=45.76

(mtrx)
Open:=13.75
Low:=13.67
% Change:=0.29
Change:=0.04
Volume:=66,454
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=8.25
Last:=13.82
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=40.65
Previous Close:=13.78
High:=14.00

(mu)
Open:=7.39
Low:=7.21
% Change:=-2.40
Change:=-0.18
Volume:=28,225,092
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=6.36
Last:=7.31
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.08
Previous Close:=7.49
High:=7.45

(mvis)
Open:=1.13
Low:=1.12
% Change:=1.77
Change:=0.02
Volume:=399,766
Last Trade Time:=07/12/2011 16:00:19
52 Week Low:=1.02
Last:=1.15
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.13
High:=1.15

(mw)
Open:=34.37
Low:=34.19
% Change:=-0.72
Change:=-0.25
Volume:=597,921
Last Trade Time:=07/12/2011 16:03:49
52 Week Low:=17.96
Last:=34.28
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=22.41
Previous Close:=34.53
High:=34.70

(mwa)
Open:=3.66
Low:=3.65
% Change:=-0.27
Change:=-0.01
Volume:=625,073
Last Trade Time:=07/12/2011 16:05:15
52 Week Low:=2.21
Last:=3.66
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.67
High:=3.71

(mwv)
Open:=33.23
Low:=32.91
% Change:=-1.02
Change:=-0.34
Volume:=1,376,342
Last Trade Time:=07/12/2011 16:01:03
52 Week Low:=20.81
Last:=32.94
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.20
Previous Close:=33.28
High:=33.43

(mww)
Open:=14.04
Low:=13.80
% Change:=-0.36
Change:=-0.05
Volume:=2,744,841
Last Trade Time:=07/12/2011 16:01:56
52 Week Low:=10.01
Last:=13.88
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=13.93
High:=14.12

(mxim)
Open:=24.57
Low:=23.18
% Change:=-6.73
Change:=-1.71
Volume:=7,420,497
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=15.67
Last:=23.71
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.82
Previous Close:=25.42
High:=24.80

(mxl)
Open:=8.24
Low:=7.89
% Change:=-5.85
Change:=-0.49
Volume:=113,956
Last Trade Time:=07/12/2011 16:03:58
52 Week Low:=7.32
Last:=7.89
EPS:=0.24
52 Week High:=14.55
Market:=NYSE
       
PE:=32.88
Previous Close:=8.38
High:=8.53

(myl)
Open:=24.39
Low:=24.13
% Change:=-0.82
Change:=-0.20
Volume:=4,357,909
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=16.87
Last:=24.13
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=31.34
Previous Close:=24.33
High:=24.60

(nafc)
Open:=37.59
Low:=37.59
% Change:=0.05
Change:=0.02
Volume:=34,123
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=33.38
Last:=37.66
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.49
Previous Close:=37.64
High:=38.00

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

(natr)
Open:=19.98
Low:=19.44
% Change:=-2.45
Change:=-0.49
Volume:=63,451
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=7.72
Last:=19.48
EPS:=0.67
52 Week High:=20.12
Market:=NASDAQ
       
PE:=29.08
Previous Close:=19.97
High:=20.14

(nauh)
Open:=9.02
Low:=8.81
% Change:=-1.22
Change:=-0.11
Volume:=14,038
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=4.98
Last:=8.90
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=22.82
Previous Close:=9.01
High:=9.11

(nc)
Open:=96.57
Low:=96.57
% Change:=0.29
Change:=0.28
Volume:=58,847
Last Trade Time:=07/12/2011 16:01:52
52 Week Low:=75.21
Last:=96.83
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.19
Previous Close:=96.55
High:=99.96

(ncs)
Open:=11.38
Low:=11.38
% Change:=1.40
Change:=0.16
Volume:=252,808
Last Trade Time:=07/12/2011 16:04:29
52 Week Low:=8.41
Last:=11.59
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.43
High:=11.74

(nct)
Open:=6.09
Low:=5.96
% Change:=-2.45
Change:=-0.15
Volume:=669,409
Last Trade Time:=07/12/2011 16:01:43
52 Week Low:=2.35
Last:=5.97
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.63
Previous Close:=6.12
High:=6.20

(ndsn)
Open:=56.83
Low:=55.74
% Change:=-1.67
Change:=-0.95
Volume:=351,443
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=28.06
Last:=55.86
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.27
Previous Close:=56.81
High:=57.06

(nee)
Open:=56.98
Low:=56.85
% Change:=0.23
Change:=0.13
Volume:=1,574,115
Last Trade Time:=07/12/2011 16:01:14
52 Week Low:=50.00
Last:=57.29
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.18
Previous Close:=57.16
High:=57.66

(neog)
Open:=46.68
Low:=46.29
% Change:=-0.51
Change:=-0.24
Volume:=69,250
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=24.84
Last:=46.59
EPS:=0.94
52 Week High:=47.92
Market:=NASDAQ
       
PE:=49.56
Previous Close:=46.83
High:=47.19

(netl)
Open:=39.54
Low:=38.50
% Change:=-2.24
Change:=-0.89
Volume:=1,024,755
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=22.94
Last:=38.79
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=39.68
High:=39.54

(newp)
Open:=18.42
Low:=17.76
% Change:=-4.08
Change:=-0.76
Volume:=298,706
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=8.67
Last:=17.87
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=11.60
Previous Close:=18.63
High:=18.42

(nfg)
Open:=70.53
Low:=70.43
% Change:=0.20
Change:=0.14
Volume:=496,044
Last Trade Time:=07/12/2011 16:04:16
52 Week Low:=42.83
Last:=70.98
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.35
Previous Close:=70.84
High:=71.69

(nflx)
Open:=291.93
Low:=286.80
% Change:=0.18
Change:=0.53
Volume:=5,178,439
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=95.33
Last:=291.27
EPS:=3.60
52 Week High:=301.50
Market:=NASDAQ
       
PE:=80.91
Previous Close:=290.74
High:=296.29

(ngpc)
Open:=8.64
Low:=8.64
% Change:=1.16
Change:=0.10
Volume:=38,582
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=7.32
Last:=8.74
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=87.40
Previous Close:=8.64
High:=8.83

(ngsx)
Open:=1.71
Low:=1.60
% Change:=-0.58
Change:=-0.01
Volume:=126,299
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=1.55
Last:=1.71
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.72
High:=1.78

(nhi)
Open:=45.63
Low:=45.63
% Change:=0.55
Change:=0.25
Volume:=82,297
Last Trade Time:=07/12/2011 16:01:18
52 Week Low:=35.85
Last:=45.99
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=20.08
Previous Close:=45.74
High:=46.65

(nihd)
Open:=42.46
Low:=42.28
% Change:=0.50
Change:=0.21
Volume:=944,934
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=33.92
Last:=42.50
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.48
Previous Close:=42.29
High:=42.95

(nktr)
Open:=7.31
Low:=7.29
% Change:=-0.14
Change:=-0.01
Volume:=497,849
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=7.08
Last:=7.35
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.36
High:=7.42

(nor)
Open:=14.40
Low:=14.27
% Change:=-0.21
Change:=-0.03
Volume:=280,663
Last Trade Time:=07/12/2011 16:03:32
52 Week Low:=5.87
Last:=14.42
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=8.15
Previous Close:=14.45
High:=14.82

(nsit)
Open:=18.45
Low:=18.07
% Change:=-1.78
Change:=-0.33
Volume:=289,589
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=12.45
Last:=18.23
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.66
Previous Close:=18.56
High:=18.68

(nsr)
Open:=26.46
Low:=26.35
% Change:=0.23
Change:=0.06
Volume:=286,201
Last Trade Time:=07/12/2011 16:01:07
52 Week Low:=21.23
Last:=26.59
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.97
Previous Close:=26.53
High:=26.76

(ntap)
Open:=52.47
Low:=51.79
% Change:=-1.12
Change:=-0.59
Volume:=5,241,420
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=37.04
Last:=51.97
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=27.79
Previous Close:=52.56
High:=52.70

(ntct)
Open:=16.70
Low:=16.65
% Change:=0.00
Change:=0.00
Volume:=658,115
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=13.50
Last:=16.72
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=18.79
Previous Close:=16.72
High:=17.09

(nty)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=10/01/2010 09:52:27
52 Week Low:=35.08
Last:=54.98
EPS:=4.01
52 Week High:=55.00
Market:=NYSE
       
PE:=13.71
Previous Close:=54.98
High:= 

(nue)
Open:=39.68
Low:=39.60
% Change:=-0.43
Change:=-0.17
Volume:=2,163,462
Last Trade Time:=07/12/2011 16:02:55
52 Week Low:=35.71
Last:=39.65
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=48.35
Previous Close:=39.82
High:=40.13

(nutr)
Open:=15.01
Low:=15.01
% Change:=-0.40
Change:=-0.06
Volume:=31,835
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=11.86
Last:=15.12
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.88
Previous Close:=15.18
High:=15.25

(nuva)
Open:=31.63
Low:=30.72
% Change:=-0.22
Change:=-0.07
Volume:=1,131,079
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=22.11
Last:=32.18
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=15.93
Previous Close:=32.25
High:=32.74

(nvax)
Open:=1.97
Low:=1.95
% Change:=-0.51
Change:=-0.01
Volume:=316,913
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=1.84
Last:=1.96
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.97
High:=1.98

(nvda)
Open:=14.82
Low:=14.44
% Change:=-1.34
Change:=-0.20
Volume:=21,522,367
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=8.65
Last:=14.69
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=34.98
Previous Close:=14.89
High:=14.96

(nwbi)
Open:=12.75
Low:=12.65
% Change:=0.62
Change:=0.08
Volume:=582,256
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=10.24
Last:=12.90
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.63
Previous Close:=12.82
High:=13.00

(nwe)
Open:=33.25
Low:=33.15
% Change:=0.18
Change:=0.06
Volume:=251,443
Last Trade Time:=07/12/2011 16:03:22
52 Week Low:=26.63
Last:=33.38
EPS:=2.25
52 Week High:=34.10
Market:=NYSE
       
PE:=14.84
Previous Close:=33.32
High:=33.52

(nwl)
Open:=15.43
Low:=15.28
% Change:=-1.16
Change:=-0.18
Volume:=3,082,239
Last Trade Time:=07/12/2011 16:00:35
52 Week Low:=14.14
Last:=15.32
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.19
Previous Close:=15.50
High:=15.55

(nwsa)
Open:=15.97
Low:=15.20
% Change:=-0.84
Change:=-0.13
Volume:=136,139,074
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=11.91
Last:=15.35
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=13.83
Previous Close:=15.48
High:=16.04

(nxst)
Open:=8.02
Low:=7.63
% Change:=-4.35
Change:=-0.35
Volume:=52,370
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=3.64
Last:=7.70
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=8.05
High:=8.13

(nyny)
Open:=1.04
Low:=1.03
% Change:=-2.80
Change:=-0.03
Volume:=180,196
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=0.45
Last:=1.04
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=1.07
High:=1.06

(nyt)
Open:=8.64
Low:=8.64
% Change:=1.04
Change:=0.09
Volume:=1,387,886
Last Trade Time:=07/12/2011 16:02:35
52 Week Low:=7.06
Last:=8.78
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=12.73
Previous Close:=8.69
High:=8.97

(nyx)
Open:=33.31
Low:=32.90
% Change:=-1.34
Change:=-0.45
Volume:=3,783,608
Last Trade Time:=07/12/2011 16:01:17
52 Week Low:=26.65
Last:=33.19
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=14.43
Previous Close:=33.64
High:=33.40

(oabc)
Open:=14.79
Low:=14.79
% Change:=0.47
Change:=0.07
Volume:=9,775
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=11.00
Last:=14.82
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=92.63
Previous Close:=14.75
High:=15.01

(ob)
Open:=13.40
Low:=13.39
% Change:=0.07
Change:=0.01
Volume:=74,201
Last Trade Time:=07/12/2011 16:02:18
52 Week Low:=12.46
Last:=13.45
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.96
Previous Close:=13.44
High:=13.57

(oclr)
Open:=6.29
Low:=6.01
% Change:=-4.74
Change:=-0.30
Volume:=1,455,315
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=6.00
Last:=6.03
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=201.00
Previous Close:=6.33
High:=6.32

(oeh)
Open:=10.24
Low:=10.15
% Change:=-0.97
Change:=-0.10
Volume:=902,826
Last Trade Time:=07/12/2011 16:03:24
52 Week Low:=7.63
Last:=10.22
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=10.32
High:=10.40

(ofix)
Open:=43.26
Low:=42.82
% Change:=-0.05
Change:=-0.02
Volume:=142,982
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=26.00
Last:=43.29
EPS:=-0.49
52 Week High:=43.54
Market:=NASDAQ
       
PE:= 
Previous Close:=43.31
High:=43.50

(oksb)
Open:=9.82
Low:=9.82
% Change:=1.83
Change:=0.18
Volume:=60,693
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=8.91
Last:=10.00
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.24
Previous Close:=9.82
High:=10.14

(ompi)
Open:=10.20
Low:=10.05
% Change:=0.49
Change:=0.05
Volume:=26,351
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=8.61
Last:=10.25
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=46.59
Previous Close:=10.20
High:=10.32

(onb)
Open:=10.62
Low:=10.62
% Change:=1.03
Change:=0.11
Volume:=356,111
Last Trade Time:=07/12/2011 16:01:47
52 Week Low:=9.10
Last:=10.78
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=22.00
Previous Close:=10.67
High:=10.90

(onxx)
Open:=35.29
Low:=34.07
% Change:=-2.97
Change:=-1.06
Volume:=1,199,970
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=20.00
Last:=34.67
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=35.73
High:=35.62

(opxt)
Open:=2.20
Low:=2.18
% Change:=1.36
Change:=0.03
Volume:=413,349
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=1.29
Last:=2.23
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.20
High:=2.29

(opy)
Open:=27.22
Low:=26.79
% Change:=0.15
Change:=0.04
Volume:=20,257
Last Trade Time:=07/12/2011 16:02:25
52 Week Low:=22.11
Last:=27.28
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.62
Previous Close:=27.24
High:=27.84

(orb)
Open:=16.85
Low:=16.84
% Change:=-0.47
Change:=-0.08
Volume:=236,569
Last Trade Time:=07/12/2011 16:02:39
52 Week Low:=12.66
Last:=16.89
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.64
Previous Close:=16.97
High:=17.03

(orcc)
Open:=3.25
Low:=3.21
% Change:=1.53
Change:=0.05
Volume:=167,924
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=2.95
Last:=3.32
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.27
High:=3.36

(orcl)
Open:=33.32
Low:=32.52
% Change:=-1.63
Change:=-0.54
Volume:=34,777,644
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=21.66
Last:=32.60
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=19.29
Previous Close:=33.14
High:=33.48

(orly)
Open:=64.55
Low:=64.39
% Change:=0.33
Change:=0.22
Volume:=1,081,210
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=45.65
Last:=64.64
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=21.19
Previous Close:=64.42
High:=65.18

(osir)
Open:=8.02
Low:=7.83
% Change:=-2.12
Change:=-0.17
Volume:=121,315
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=5.97
Last:=7.86
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=17.86
Previous Close:=8.03
High:=8.24

(osur)
Open:=9.48
Low:=9.35
% Change:=-0.83
Change:=-0.08
Volume:=113,216
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=3.18
Last:=9.51
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.59
High:=9.80

(outd)
Open:=7.01
Low:=7.00
% Change:=2.71
Change:=0.19
Volume:=36,564
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=4.72
Last:=7.20
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=90.00
Previous Close:=7.01
High:=7.30

(oxm)
Open:=34.93
Low:=34.59
% Change:=0.09
Change:=0.03
Volume:=137,611
Last Trade Time:=07/12/2011 16:02:38
52 Week Low:=18.66
Last:=35.01
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=28.01
Previous Close:=34.98
High:=35.57

(oxps)
Open:=15.55
Low:=15.50
% Change:=0.26
Change:=0.04
Volume:=1,197,653
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=11.01
Last:=15.62
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.62
Previous Close:=15.58
High:=15.88

(oxy)
Open:=101.25
Low:=100.95
% Change:=0.27
Change:=0.27
Volume:=3,474,755
Last Trade Time:=07/12/2011 16:00:51
52 Week Low:=72.13
Last:=102.03
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.03
Previous Close:=101.76
High:=103.94

(oyog)
Open:=102.65
Low:=101.37
% Change:=-1.58
Change:=-1.64
Volume:=35,548
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=45.17
Last:=102.10
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=23.05
Previous Close:=103.74
High:=106.45

(ozrk)
Open:=51.52
Low:=51.52
% Change:=1.10
Change:=0.57
Volume:=96,307
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=34.75
Last:=52.17
EPS:=3.68
52 Week High:=55.42
Market:=NASDAQ
       
PE:=14.18
Previous Close:=51.60
High:=52.34

(pacr)
Open:=4.92
Low:=4.92
% Change:=0.00
Change:=0.00
Volume:=115,561
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=4.42
Last:=4.96
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=49.60
Previous Close:=4.96
High:=5.03

(pag)
Open:=22.81
Low:=22.77
% Change:=1.09
Change:=0.25
Volume:=761,603
Last Trade Time:=07/12/2011 16:00:40
52 Week Low:=11.27
Last:=23.13
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=16.76
Previous Close:=22.88
High:=23.36

(panl)
Open:=33.60
Low:=30.91
% Change:=-8.00
Change:=-2.71
Volume:=1,609,086
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=17.86
Last:=31.17
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=33.88
High:=33.69

(pay)
Open:=43.43
Low:=42.50
% Change:=-2.67
Change:=-1.17
Volume:=1,733,810
Last Trade Time:=07/12/2011 16:01:51
52 Week Low:=19.26
Last:=42.70
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=29.45
Previous Close:=43.87
High:=43.73

(payx)
Open:=31.05
Low:=30.85
% Change:=-0.16
Change:=-0.05
Volume:=2,632,301
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=24.65
Last:=30.91
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=21.77
Previous Close:=30.96
High:=31.19

(pbct)
Open:=13.48
Low:=13.42
% Change:=1.08
Change:=0.15
Volume:=4,110,091
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=12.17
Last:=13.61
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=38.87
Previous Close:=13.46
High:=13.71

(pbh)
Open:=13.02
Low:=13.02
% Change:=0.61
Change:=0.08
Volume:=167,003
Last Trade Time:=07/12/2011 16:01:24
52 Week Low:=7.20
Last:=13.14
EPS:=0.58
52 Week High:=13.30
Market:=NYSE
       
PE:=22.66
Previous Close:=13.06
High:=13.34

(pbi)
Open:=22.56
Low:=22.35
% Change:=-0.84
Change:=-0.19
Volume:=1,737,309
Last Trade Time:=07/12/2011 16:02:42
52 Week Low:=19.06
Last:=22.36
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.52
Previous Close:=22.55
High:=22.71

(pbny)
Open:=8.34
Low:=8.34
% Change:=0.24
Change:=0.02
Volume:=47,376
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=7.86
Last:=8.40
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.85
Previous Close:=8.38
High:=8.50

(pby)
Open:=11.19
Low:=11.11
% Change:=-0.80
Change:=-0.09
Volume:=374,275
Last Trade Time:=07/12/2011 16:01:57
52 Week Low:=8.44
Last:=11.17
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.73
Previous Close:=11.26
High:=11.37

(pcar)
Open:=50.52
Low:=50.48
% Change:=0.18
Change:=0.09
Volume:=2,588,821
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=39.77
Last:=50.54
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=31.79
Previous Close:=50.45
High:=51.18

(pccc)
Open:=8.38
Low:=8.30
% Change:=-1.30
Change:=-0.11
Volume:=51,295
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=5.80
Last:=8.34
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.87
Previous Close:=8.45
High:=8.47

(pch)
Open:=36.07
Low:=36.02
% Change:=0.53
Change:=0.19
Volume:=133,802
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=31.33
Last:=36.32
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=31.58
Previous Close:=36.13
High:=37.02

(pcln)
Open:=534.58
Low:=526.20
% Change:=-1.49
Change:=-7.98
Volume:=1,134,816
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=201.00
Last:=528.57
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=44.49
Previous Close:=536.55
High:=535.49

(pcs)
Open:=17.18
Low:=16.83
% Change:=-2.02
Change:=-0.35
Volume:=3,378,843
Last Trade Time:=07/12/2011 16:01:18
52 Week Low:=8.25
Last:=16.96
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=26.50
Previous Close:=17.31
High:=17.19

(pdm)
Open:=20.83
Low:=20.79
% Change:=0.53
Change:=0.11
Volume:=753,327
Last Trade Time:=07/12/2011 16:04:02
52 Week Low:=15.46
Last:=21.04
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=28.05
Previous Close:=20.93
High:=21.22

(peb)
Open:=20.21
Low:=20.20
% Change:=0.15
Change:=0.03
Volume:=435,308
Last Trade Time:=07/12/2011 16:00:31
52 Week Low:=16.85
Last:=20.23
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.20
High:=20.62

(peet)
Open:=60.74
Low:=59.89
% Change:=-1.82
Change:=-1.11
Volume:=191,961
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=33.20
Last:=59.96
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=39.19
Previous Close:=61.07
High:=61.66

(pei)
Open:=15.81
Low:=15.72
% Change:=-0.13
Change:=-0.02
Volume:=253,317
Last Trade Time:=07/12/2011 16:03:12
52 Week Low:=10.03
Last:=15.91
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.93
High:=16.32

(petm)
Open:=45.69
Low:=45.07
% Change:=-0.11
Change:=-0.05
Volume:=749,033
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=28.88
Last:=45.49
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.68
Previous Close:=45.54
High:=45.92

(pfcb)
Open:=40.25
Low:=40.05
% Change:=-0.10
Change:=-0.04
Volume:=353,147
Last Trade Time:=07/12/2011 16:00:09
52 Week Low:=37.38
Last:=40.48
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=18.92
Previous Close:=40.52
High:=41.00

(pfe)
Open:=20.01
Low:=19.97
% Change:=-0.20
Change:=-0.04
Volume:=41,014,426
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=14.39
Last:=20.00
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.87
Previous Close:=20.04
High:=20.20

(pg)
Open:=64.48
Low:=64.39
% Change:=-0.29
Change:=-0.19
Volume:=11,170,176
Last Trade Time:=07/12/2011 16:00:27
52 Week Low:=59.17
Last:=64.53
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.21
Previous Close:=64.72
High:=65.06

(pgi)
Open:=7.97
Low:=7.83
% Change:=-0.88
Change:=-0.07
Volume:=85,094
Last Trade Time:=07/12/2011 16:04:08
52 Week Low:=4.87
Last:=7.92
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=56.57
Previous Close:=7.99
High:=8.08

(pgn)
Open:=47.91
Low:=47.88
% Change:=0.10
Change:=0.05
Volume:=1,400,862
Last Trade Time:=07/12/2011 16:01:25
52 Week Low:=40.08
Last:=48.09
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.53
Previous Close:=48.04
High:=48.42

(pgnx)
Open:=7.57
Low:=7.45
% Change:=1.98
Change:=0.15
Volume:=46,323
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=4.00
Last:=7.73
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.58
High:=7.85

(pgti)
Open:=1.84
Low:=1.80
% Change:=0.00
Change:=0.00
Volume:=13,584
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=1.62
Last:=1.80
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.80
High:=1.84

(phh)
Open:=19.77
Low:=19.77
% Change:=0.81
Change:=0.16
Volume:=433,111
Last Trade Time:=07/12/2011 16:04:26
52 Week Low:=17.96
Last:=20.00
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.58
Previous Close:=19.84
High:=20.30

(phiik)
Open:=22.54
Low:=22.11
% Change:=-2.25
Change:=-0.51
Volume:=10,919
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=12.85
Last:=22.11
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=737.00
Previous Close:=22.62
High:=22.64

(phm)
Open:=7.41
Low:=7.27
% Change:=-1.62
Change:=-0.12
Volume:=11,116,104
Last Trade Time:=07/12/2011 16:00:37
52 Week Low:=6.13
Last:=7.29
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.41
High:=7.46

(pike)
Open:=9.22
Low:=9.22
% Change:=0.65
Change:=0.06
Volume:=21,002
Last Trade Time:=07/12/2011 16:02:14
52 Week Low:=6.66
Last:=9.34
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.28
High:=9.54

(pke)
Open:=28.43
Low:=28.11
% Change:=-1.26
Change:=-0.36
Volume:=52,626
Last Trade Time:=07/12/2011 16:02:13
52 Week Low:=23.62
Last:=28.21
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.46
Previous Close:=28.57
High:=28.68

(pki)
Open:=26.48
Low:=26.27
% Change:=-0.87
Change:=-0.23
Volume:=841,263
Last Trade Time:=07/12/2011 16:02:47
52 Week Low:=18.69
Last:=26.30
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=21.38
Previous Close:=26.53
High:=26.53

(pl)
Open:=22.22
Low:=22.00
% Change:=-1.48
Change:=-0.33
Volume:=1,158,876
Last Trade Time:=07/12/2011 16:02:14
52 Week Low:=18.18
Last:=22.03
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.39
Previous Close:=22.36
High:=22.52

(plce)
Open:=46.61
Low:=46.11
% Change:=-0.47
Change:=-0.22
Volume:=564,769
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=39.84
Last:=46.54
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.45
Previous Close:=46.76
High:=47.04

(plcm)
Open:=31.75
Low:=30.67
% Change:=-2.14
Change:=-0.68
Volume:=2,132,382
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=12.69
Last:=31.07
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=27.74
Previous Close:=31.75
High:=32.11

(plfe)
Open:=10.90
Low:=10.83
% Change:=1.55
Change:=0.17
Volume:=43,830
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=8.34
Last:=11.12
EPS:=1.05
52 Week High:=11.34
Market:=NASDAQ
       
PE:=10.59
Previous Close:=10.95
High:=11.26

(plpc)
Open:=71.05
Low:=70.57
% Change:=-0.99
Change:=-0.71
Volume:=20,759
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=27.82
Last:=71.30
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=12.89
Previous Close:=72.01
High:=71.95

(pm)
Open:=68.63
Low:=67.00
% Change:=-2.30
Change:=-1.58
Volume:=7,755,728
Last Trade Time:=07/12/2011 16:00:25
52 Week Low:=48.26
Last:=67.10
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.45
Previous Close:=68.68
High:=68.80

(pnm)
Open:=16.77
Low:=16.75
% Change:=0.18
Change:=0.03
Volume:=927,697
Last Trade Time:=07/12/2011 16:03:46
52 Week Low:=11.01
Last:=16.84
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.81
High:=16.94

(pnra)
Open:=129.52
Low:=129.52
% Change:=0.07
Change:=0.09
Volume:=326,377
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=72.83
Last:=130.21
EPS:=3.93
52 Week High:=132.98
Market:=NASDAQ
       
PE:=33.13
Previous Close:=130.12
High:=131.11

(pnw)
Open:=44.23
Low:=44.18
% Change:=0.79
Change:=0.35
Volume:=579,527
Last Trade Time:=07/12/2011 16:01:29
52 Week Low:=37.44
Last:=44.58
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.59
Previous Close:=44.23
High:=44.74

(pnx)
Open:=2.39
Low:=2.35
% Change:=0.00
Change:=0.00
Volume:=290,885
Last Trade Time:=07/12/2011 16:04:09
52 Week Low:=1.61
Last:=2.40
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.40
High:=2.45

(podd)
Open:=22.43
Low:=22.29
% Change:=-0.75
Change:=-0.17
Volume:=327,765
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=12.58
Last:=22.42
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=22.59
High:=22.77

(powi)
Open:=38.42
Low:=36.88
% Change:=-4.52
Change:=-1.75
Volume:=421,258
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=26.26
Last:=36.94
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=22.12
Previous Close:=38.69
High:=38.42

(ppc)
Open:=5.03
Low:=4.99
% Change:=-0.20
Change:=-0.01
Volume:=789,530
Last Trade Time:=07/12/2011 16:03:22
52 Week Low:=3.96
Last:=5.04
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=84.00
Previous Close:=5.05
High:=5.17

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

(ppg)
Open:=90.02
Low:=89.71
% Change:=-0.47
Change:=-0.42
Volume:=1,103,150
Last Trade Time:=07/12/2011 16:03:28
52 Week Low:=61.47
Last:=89.85
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.20
Previous Close:=90.27
High:=90.69

(pq)
Open:=6.91
Low:=6.88
% Change:=-0.86
Change:=-0.06
Volume:=392,626
Last Trade Time:=07/12/2011 16:02:05
52 Week Low:=5.15
Last:=6.91
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=31.41
Previous Close:=6.97
High:=7.08

(praa)
Open:=81.81
Low:=81.31
% Change:=-1.29
Change:=-1.06
Volume:=62,345
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=58.82
Last:=81.31
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=16.98
Previous Close:=82.37
High:=82.92

(prgo)
Open:=89.63
Low:=89.55
% Change:=0.61
Change:=0.55
Volume:=448,866
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=54.58
Last:=90.47
EPS:=3.31
52 Week High:=92.30
Market:=NASDAQ
       
PE:=27.33
Previous Close:=89.92
High:=91.07

(prim)
Open:=13.02
Low:=12.50
% Change:=-0.45
Change:=-0.06
Volume:=186,491
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=5.62
Last:=13.13
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=16.01
Previous Close:=13.19
High:=13.25

(prm)
Open:=7.09
Low:=7.09
% Change:=0.14
Change:=0.01
Volume:=28,964
Last Trade Time:=07/12/2011 16:04:50
52 Week Low:=2.72
Last:=7.09
EPS:=0.51
52 Week High:=7.16
Market:=NYSE
       
PE:=13.90
Previous Close:=7.08
High:=7.10

(prs)
Open:=5.88
Low:=5.85
% Change:=0.85
Change:=0.05
Volume:=54,117
Last Trade Time:=07/12/2011 16:03:33
52 Week Low:=3.41
Last:=5.93
EPS:=6.36
52 Week High:=6.00
Market:=NYSE
       
PE:=0.93
Previous Close:=5.88
High:=5.98

(prsp)
Open:=44.75
Low:=44.55
% Change:=0.13
Change:=0.06
Volume:=202,605
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=28.27
Last:=44.88
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=16.09
Previous Close:=44.82
High:=45.51

(prx)
Open:=33.32
Low:=33.32
% Change:=1.08
Change:=0.36
Volume:=208,044
Last Trade Time:=07/12/2011 16:02:40
52 Week Low:=25.58
Last:=33.83
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=33.47
High:=34.29

(pss)
Open:=14.47
Low:=14.25
% Change:=-1.44
Change:=-0.21
Volume:=1,698,281
Last Trade Time:=07/12/2011 16:03:09
52 Week Low:=12.41
Last:=14.34
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=10.62
Previous Close:=14.55
High:=14.54

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

(pva)
Open:=12.94
Low:=12.76
% Change:=-1.84
Change:=-0.24
Volume:=1,069,831
Last Trade Time:=07/12/2011 16:02:35
52 Week Low:=12.82
Last:=12.78
EPS:=-2.24
52 Week High:=20.21
Market:=NYSE
       
PE:= 
Previous Close:=13.02
High:=13.13

(pvtb)
Open:=13.29
Low:=13.29
% Change:=0.45
Change:=0.06
Volume:=245,932
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=10.24
Last:=13.42
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=49.70
Previous Close:=13.36
High:=13.56

(pzn)
Open:=5.92
Low:=5.76
% Change:=-1.69
Change:=-0.10
Volume:=27,194
Last Trade Time:=07/12/2011 16:04:09
52 Week Low:=5.00
Last:=5.82
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.13
Previous Close:=5.92
High:=5.92

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

(pzza)
Open:=31.78
Low:=31.58
% Change:=-0.66
Change:=-0.21
Volume:=90,607
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=23.20
Last:=31.66
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.99
Previous Close:=31.87
High:=32.20

(qcom)
Open:=58.26
Low:=56.21
% Change:=-2.95
Change:=-1.72
Volume:=22,958,474
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=34.51
Last:=56.52
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=24.26
Previous Close:=58.24
High:=58.59

(qcor)
Open:=26.51
Low:=26.19
% Change:=0.15
Change:=0.04
Volume:=659,670
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=8.89
Last:=26.96
EPS:=0.62
52 Week High:=28.04
Market:=NASDAQ
       
PE:=43.48
Previous Close:=26.92
High:=27.32

(qdel)
Open:=15.54
Low:=15.52
% Change:=-0.19
Change:=-0.03
Volume:=121,997
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=10.75
Last:=15.70
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=523.33
Previous Close:=15.73
High:=15.99

(qgen)
Open:=18.33
Low:=18.22
% Change:=-1.30
Change:=-0.24
Volume:=2,780,411
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=16.86
Last:=18.24
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.90
Previous Close:=18.48
High:=18.46

(qlty)
Open:=13.07
Low:=12.91
% Change:=-1.14
Change:=-0.15
Volume:=44,356
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=4.60
Last:=12.98
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=13.13
High:=13.10

(r)
Open:=57.54
Low:=56.57
% Change:=-1.69
Change:=-0.97
Volume:=537,166
Last Trade Time:=07/12/2011 16:02:24
52 Week Low:=37.00
Last:=56.57
EPS:=2.64
52 Week High:=59.53
Market:=NYSE
       
PE:=21.43
Previous Close:=57.54
High:=57.70

(rad)
Open:=1.28
Low:=1.26
% Change:=-0.78
Change:=-0.01
Volume:=7,900,255
Last Trade Time:=07/12/2011 16:01:38
52 Week Low:=0.86
Last:=1.27
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.28
High:=1.33

(rah)
Open:=86.94
Low:=86.78
% Change:=-0.11
Change:=-0.10
Volume:=333,144
Last Trade Time:=07/12/2011 16:00:50
52 Week Low:=53.90
Last:=86.94
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.11
Previous Close:=87.04
High:=87.28

(ras)
Open:=6.44
Low:=6.43
% Change:=0.47
Change:=0.03
Volume:=849,132
Last Trade Time:=07/12/2011 16:01:51
52 Week Low:=3.90
Last:=6.47
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=8.30
Previous Close:=6.44
High:=6.67

(rden)
Open:=30.00
Low:=29.57
% Change:=-1.56
Change:=-0.47
Volume:=182,097
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=14.31
Last:=29.64
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=21.64
Previous Close:=30.11
High:=30.59

(recn)
Open:=12.39
Low:=12.30
% Change:=-1.12
Change:=-0.14
Volume:=311,463
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=11.00
Last:=12.34
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=26.26
Previous Close:=12.48
High:=12.62

(reg)
Open:=46.27
Low:=46.27
% Change:=0.86
Change:=0.40
Volume:=1,425,533
Last Trade Time:=07/12/2011 16:02:10
52 Week Low:=33.06
Last:=46.89
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=46.49
High:=47.21

(ren)
Open:=16.33
Low:=16.29
% Change:=0.31
Change:=0.05
Volume:=281,142
Last Trade Time:=07/12/2011 16:02:49
52 Week Low:=10.48
Last:=16.40
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.35
High:=16.84

(rev)
Open:=18.33
Low:=18.25
% Change:=-0.65
Change:=-0.12
Volume:=119,018
Last Trade Time:=07/12/2011 16:00:36
52 Week Low:=9.22
Last:=18.47
EPS:=6.46
52 Week High:=19.30
Market:=NYSE
       
PE:=2.86
Previous Close:=18.59
High:=18.90

(revu)
Open:=0.22
Low:=0.20
% Change:=-0.94
Change:=0.00
Volume:=203,315
Last Trade Time:=07/12/2011 15:52:44
52 Week Low:=0.18
Last:=0.21
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.21
High:=0.22

(rfmd)
Open:=6.41
Low:=6.12
% Change:=-5.04
Change:=-0.33
Volume:=4,813,654
Last Trade Time:=07/12/2011 16:00:09
52 Week Low:=3.80
Last:=6.13
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.32
Previous Close:=6.45
High:=6.45

(rgr)
Open:=22.95
Low:=22.95
% Change:=0.26
Change:=0.06
Volume:=91,731
Last Trade Time:=07/12/2011 16:03:17
52 Week Low:=12.66
Last:=23.08
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.70
Previous Close:=23.02
High:=23.51

(rhi)
Open:=25.80
Low:=25.77
% Change:=-0.42
Change:=-0.11
Volume:=1,394,104
Last Trade Time:=07/12/2011 16:02:50
52 Week Low:=21.16
Last:=25.82
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=45.30
Previous Close:=25.93
High:=26.07

(rigl)
Open:=9.71
Low:=9.66
% Change:=2.26
Change:=0.22
Volume:=411,004
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=6.42
Last:=9.95
EPS:=0.76
52 Week High:=9.97
Market:=NASDAQ
       
PE:=13.09
Previous Close:=9.73
High:=10.21

(rimm)
Open:=28.13
Low:=28.09
% Change:=1.53
Change:=0.43
Volume:=15,714,016
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=25.82
Last:=28.48
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.51
Previous Close:=28.05
High:=28.99

(rjet)
Open:=5.17
Low:=5.15
% Change:=0.19
Change:=0.01
Volume:=253,667
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=4.20
Last:=5.23
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=24.91
Previous Close:=5.22
High:=5.29

(rkt)
Open:=61.90
Low:=60.92
% Change:=-1.15
Change:=-0.71
Volume:=1,949,352
Last Trade Time:=07/12/2011 16:02:51
52 Week Low:=46.61
Last:=61.17
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=10.66
Previous Close:=61.88
High:=62.20

(rli)
Open:=62.81
Low:=62.58
% Change:=-0.19
Change:=-0.12
Volume:=47,262
Last Trade Time:=07/12/2011 16:05:12
52 Week Low:=50.86
Last:=62.91
EPS:=6.18
52 Week High:=64.60
Market:=NYSE
       
PE:=10.18
Previous Close:=63.03
High:=63.49

(rloc)
Open:=19.59
Low:=19.44
% Change:=2.48
Change:=0.48
Volume:=177,334
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=12.26
Last:=19.81
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=19.33
High:=20.26

(rnow)
Open:=30.32
Low:=29.65
% Change:=-2.65
Change:=-0.81
Volume:=203,470
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=14.44
Last:=29.77
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=33.45
Previous Close:=30.58
High:=30.73

(rnr)
Open:=69.40
Low:=69.40
% Change:=0.56
Change:=0.39
Volume:=362,511
Last Trade Time:=07/12/2011 16:04:59
52 Week Low:=55.06
Last:=70.11
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.35
Previous Close:=69.72
High:=70.63

(rnst)
Open:=14.76
Low:=14.40
% Change:=0.61
Change:=0.09
Volume:=28,116
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=12.85
Last:=14.86
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.04
Previous Close:=14.77
High:=15.02

(roc)
Open:=56.12
Low:=55.69
% Change:=-0.61
Change:=-0.34
Volume:=594,027
Last Trade Time:=07/12/2011 16:03:42
52 Week Low:=23.71
Last:=55.79
EPS:=3.33
52 Week High:=59.65
Market:=NYSE
       
PE:=16.75
Previous Close:=56.13
High:=56.86

(rocm)
Open:=8.53
Low:=8.53
% Change:=1.47
Change:=0.13
Volume:=34,120
Last Trade Time:=07/12/2011 15:59:56
52 Week Low:=8.27
Last:=8.97
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=8.84
High:=9.07

(rodm)
Open:=1.44
Low:=1.42
% Change:=2.48
Change:=0.04
Volume:=28,956
Last Trade Time:=07/12/2011 15:59:31
52 Week Low:=1.20
Last:=1.45
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.41
High:=1.45

(roiak)
Open:=1.60
Low:=1.60
% Change:=0.61
Change:=0.01
Volume:=133,860
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=0.55
Last:=1.66
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.65
High:=1.69

(rok)
Open:=84.98
Low:=83.47
% Change:=-2.20
Change:=-1.88
Volume:=1,251,133
Last Trade Time:=07/12/2011 16:02:17
52 Week Low:=48.35
Last:=83.70
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=21.03
Previous Close:=85.58
High:=85.66

(rol)
Open:=20.86
Low:=20.80
% Change:=0.24
Change:=0.05
Volume:=272,933
Last Trade Time:=07/12/2011 16:04:00
52 Week Low:=13.37
Last:=21.02
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=33.90
Previous Close:=20.97
High:=21.21

(roll)
Open:=38.11
Low:=38.11
% Change:=1.41
Change:=0.54
Volume:=75,079
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=26.53
Last:=38.84
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.12
Previous Close:=38.30
High:=39.14

(rop)
Open:=81.94
Low:=81.15
% Change:=-0.71
Change:=-0.58
Volume:=500,851
Last Trade Time:=07/12/2011 16:03:03
52 Week Low:=56.10
Last:=81.55
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=21.98
Previous Close:=82.13
High:=82.00

(rose)
Open:=51.46
Low:=51.29
% Change:=0.02
Change:=0.01
Volume:=823,412
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=18.84
Last:=51.94
EPS:=0.44
52 Week High:=56.00
Market:=NASDAQ
       
PE:=118.05
Previous Close:=51.93
High:=53.71

(rost)
Open:=79.18
Low:=78.60
% Change:=-0.19
Change:=-0.15
Volume:=1,240,648
Last Trade Time:=07/12/2011 16:00:08
52 Week Low:=48.71
Last:=78.82
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.64
Previous Close:=78.97
High:=79.64

(rt)
Open:=10.53
Low:=10.45
% Change:=-0.95
Change:=-0.10
Volume:=630,766
Last Trade Time:=07/12/2011 16:04:17
52 Week Low:=8.82
Last:=10.47
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=12.32
Previous Close:=10.57
High:=10.76

(rtec)
Open:=10.52
Low:=10.15
% Change:=-1.62
Change:=-0.17
Volume:=239,146
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=7.01
Last:=10.35
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.35
Previous Close:=10.52
High:=10.55

(rtix)
Open:=3.10
Low:=3.08
% Change:=1.62
Change:=0.05
Volume:=760,832
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=2.02
Last:=3.13
EPS:=-2.34
52 Week High:=3.18
Market:=NASDAQ
       
PE:= 
Previous Close:=3.08
High:=3.18

(rue)
Open:=34.50
Low:=33.38
% Change:=-5.80
Change:=-2.07
Volume:=452,216
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=20.28
Last:=33.62
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=24.19
Previous Close:=35.69
High:=35.00

(rwt)
Open:=15.16
Low:=15.08
% Change:=-0.40
Change:=-0.06
Volume:=497,497
Last Trade Time:=07/12/2011 16:01:33
52 Week Low:=13.49
Last:=15.12
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.82
Previous Close:=15.18
High:=15.41

(safm)
Open:=46.08
Low:=45.79
% Change:=0.76
Change:=0.35
Volume:=243,475
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=38.17
Last:=46.31
EPS:=1.38
52 Week High:=53.64
Market:=NASDAQ
       
PE:=33.56
Previous Close:=45.96
High:=46.73

(saft)
Open:=41.40
Low:=41.40
% Change:=0.46
Change:=0.19
Volume:=37,992
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=37.99
Last:=41.69
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.85
Previous Close:=41.50
High:=42.22

(sam)
Open:=89.29
Low:=88.16
% Change:=-0.37
Change:=-0.33
Volume:=67,157
Last Trade Time:=07/12/2011 16:04:06
52 Week Low:=60.95
Last:=89.46
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.27
Previous Close:=89.79
High:=89.95

(sanm)
Open:=9.51
Low:=9.30
% Change:=-2.30
Change:=-0.22
Volume:=704,683
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=8.92
Last:=9.33
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=7.91
Previous Close:=9.55
High:=9.66

(sbib)
Open:=7.73
Low:=7.68
% Change:=-0.77
Change:=-0.06
Volume:=387,932
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=4.34
Last:=7.70
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=110.00
Previous Close:=7.76
High:=7.86

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

(sbsi)
Open:=19.92
Low:=19.92
% Change:=1.05
Change:=0.21
Volume:=16,135
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=16.89
Last:=20.20
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.02
Previous Close:=19.99
High:=20.47

(sbux)
Open:=39.79
Low:=39.53
% Change:=-0.43
Change:=-0.17
Volume:=5,800,617
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=22.50
Last:=39.57
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=26.92
Previous Close:=39.74
High:=40.28

(scl)
Open:=74.98
Low:=74.44
% Change:=-0.16
Change:=-0.12
Volume:=15,380
Last Trade Time:=07/12/2011 16:04:26
52 Week Low:=53.55
Last:=74.92
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=12.20
Previous Close:=75.04
High:=75.18

(scmp)
Open:=4.03
Low:=3.84
% Change:=1.99
Change:=0.08
Volume:=34,744
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=3.25
Last:=4.10
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.02
High:=4.14

(scs)
Open:=10.97
Low:=10.97
% Change:=-0.81
Change:=-0.09
Volume:=609,455
Last Trade Time:=07/12/2011 16:04:47
52 Week Low:=6.17
Last:=11.03
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=36.77
Previous Close:=11.12
High:=11.16

(scvl)
Open:=32.15
Low:=32.15
% Change:=1.55
Change:=0.50
Volume:=49,323
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=16.24
Last:=32.70
EPS:=2.14
52 Week High:=32.50
Market:=NASDAQ
       
PE:=15.28
Previous Close:=32.20
High:=33.11

(seb)
Open:=2,420.00
Low:=2,415.00
% Change:=1.11
Change:=26.75
Volume:=627
Last Trade Time:=07/12/2011 16:00:23
52 Week Low:=1,406.00
Last:=2,447.00
EPS:=277.07
52 Week High:=2,494.99
Market:=AMEX
       
PE:=8.83
Previous Close:=2,420.25
High:=2,479.42

(see)
Open:=23.85
Low:=23.73
% Change:=2.06
Change:=0.48
Volume:=2,356,139
Last Trade Time:=07/12/2011 16:02:17
52 Week Low:=20.15
Last:=23.78
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.96
Previous Close:=23.30
High:=24.25

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

(sf)
Open:=36.60
Low:=36.60
% Change:=1.12
Change:=0.41
Volume:=745,074
Last Trade Time:=07/12/2011 16:04:03
52 Week Low:=28.73
Last:=37.01
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=115.66
Previous Close:=36.60
High:=37.17

(sfsf)
Open:=29.72
Low:=29.36
% Change:=-1.93
Change:=-0.58
Volume:=778,576
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=19.12
Last:=29.42
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=30.00
High:=29.99

(shld)
Open:=73.94
Low:=72.85
% Change:=2.91
Change:=2.11
Volume:=696,921
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=60.12
Last:=74.65
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=72.54
High:=80.00

(shoo)
Open:=39.90
Low:=39.83
% Change:=0.05
Change:=0.02
Volume:=606,262
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=21.23
Last:=40.25
EPS:=2.82
52 Week High:=40.83
Market:=NASDAQ
       
PE:=14.27
Previous Close:=40.23
High:=40.48

(shw)
Open:=83.99
Low:=83.61
% Change:=-0.53
Change:=-0.45
Volume:=967,291
Last Trade Time:=07/12/2011 16:01:00
52 Week Low:=66.13
Last:=83.76
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.13
Previous Close:=84.21
High:=84.43

(sial)
Open:=73.92
Low:=73.50
% Change:=-0.04
Change:=-0.03
Volume:=590,261
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=51.44
Last:=73.71
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=22.14
Previous Close:=73.74
High:=74.54

(simg)
Open:=6.55
Low:=6.35
% Change:=-3.77
Change:=-0.25
Volume:=782,821
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=3.10
Last:=6.39
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=35.50
Previous Close:=6.64
High:=6.66

(siro)
Open:=54.20
Low:=54.20
% Change:=0.42
Change:=0.23
Volume:=296,499
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=29.55
Last:=54.91
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=26.92
Previous Close:=54.68
High:=55.75

(sivb)
Open:=60.13
Low:=59.92
% Change:=-0.60
Change:=-0.36
Volume:=375,536
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=36.72
Last:=60.05
EPS:=2.61
52 Week High:=61.63
Market:=NASDAQ
       
PE:=23.01
Previous Close:=60.41
High:=60.99

(sji)
Open:=53.78
Low:=53.68
% Change:=0.39
Change:=0.21
Volume:=105,552
Last Trade Time:=07/12/2011 16:02:41
52 Week Low:=43.94
Last:=54.17
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.49
Previous Close:=53.96
High:=54.50

(sjm)
Open:=75.62
Low:=75.50
% Change:=0.49
Change:=0.37
Volume:=696,999
Last Trade Time:=07/12/2011 16:03:15
52 Week Low:=57.20
Last:=76.50
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.84
Previous Close:=76.13
High:=77.08

(sjw)
Open:=24.34
Low:=23.92
% Change:=-1.07
Change:=-0.26
Volume:=16,000
Last Trade Time:=07/12/2011 16:04:56
52 Week Low:=21.88
Last:=24.10
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.54
Previous Close:=24.36
High:=24.43

(slh)
Open:=59.81
Low:=59.22
% Change:=-0.82
Change:=-0.49
Volume:=239,693
Last Trade Time:=07/12/2011 16:05:09
52 Week Low:=36.36
Last:=59.49
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=26.44
Previous Close:=59.98
High:=59.90

(slrc)
Open:=24.70
Low:=24.70
% Change:=0.08
Change:=0.02
Volume:=204,540
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=18.75
Last:=24.76
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.66
Previous Close:=24.74
High:=25.01

(smg)
Open:=51.43
Low:=51.43
% Change:=0.02
Change:=0.01
Volume:=662,317
Last Trade Time:=07/12/2011 16:04:05
52 Week Low:=44.17
Last:=51.70
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=15.30
Previous Close:=51.69
High:=52.07

(smod)
Open:=9.18
Low:=9.16
% Change:=0.11
Change:=0.01
Volume:=1,763,097
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=4.31
Last:=9.18
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.35
Previous Close:=9.17
High:=9.19

(smrt)
Open:=9.64
Low:=9.45
% Change:=2.37
Change:=0.23
Volume:=176,688
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=6.56
Last:=9.94
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.80
Previous Close:=9.71
High:=10.00

(smsi)
Open:=3.90
Low:=3.87
% Change:=-0.26
Change:=-0.01
Volume:=262,818
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=3.79
Last:=3.91
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=39.10
Previous Close:=3.92
High:=4.03

(sndk)
Open:=41.60
Low:=40.52
% Change:=-1.41
Change:=-0.59
Volume:=5,551,284
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=33.03
Last:=41.18
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.50
Previous Close:=41.77
High:=41.73

(snh)
Open:=23.32
Low:=23.29
% Change:=2.10
Change:=0.49
Volume:=1,673,374
Last Trade Time:=07/12/2011 16:00:51
52 Week Low:=20.42
Last:=23.81
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.75
Previous Close:=23.32
High:=23.94

(solr)
Open:=15.55
Low:=14.19
% Change:=-9.04
Change:=-1.43
Volume:=9,736,229
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=5.90
Last:=14.39
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=11.42
Previous Close:=15.82
High:=15.67

(sonc)
Open:=10.51
Low:=10.51
% Change:=0.28
Change:=0.03
Volume:=426,673
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=7.30
Last:=10.57
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=55.63
Previous Close:=10.54
High:=10.75

(sone)
Open:=7.35
Low:=7.21
% Change:=-2.17
Change:=-0.16
Volume:=192,855
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=4.73
Last:=7.21
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.37
High:=7.39

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

(spls)
Open:=15.29
Low:=15.22
% Change:=1.05
Change:=0.16
Volume:=6,507,778
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=14.75
Last:=15.43
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.34
Previous Close:=15.27
High:=15.59

(spmd)
Open:=3.95
Low:=3.90
% Change:=0.77
Change:=0.03
Volume:=43,123
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=3.31
Last:=3.93
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.90
High:=3.98

(spn)
Open:=37.98
Low:=37.68
% Change:=-0.08
Change:=-0.03
Volume:=597,546
Last Trade Time:=07/12/2011 16:03:37
52 Week Low:=20.16
Last:=38.18
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=39.36
Previous Close:=38.21
High:=38.80

(sptn)
Open:=20.36
Low:=20.13
% Change:=-0.39
Change:=-0.08
Volume:=140,235
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=12.76
Last:=20.31
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=14.10
Previous Close:=20.39
High:=20.50

(spw)
Open:=82.66
Low:=81.87
% Change:=-1.25
Change:=-1.04
Volume:=385,697
Last Trade Time:=07/12/2011 16:01:28
52 Week Low:=52.91
Last:=82.00
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=20.40
Previous Close:=83.04
High:=83.40

(srcl)
Open:=91.47
Low:=91.04
% Change:=-0.08
Change:=-0.07
Volume:=311,776
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=61.02
Last:=91.33
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.10
Previous Close:=91.40
High:=91.79

(srdx)
Open:=11.24
Low:=11.03
% Change:=2.13
Change:=0.24
Volume:=34,490
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=8.29
Last:=11.49
EPS:=-1.51
52 Week High:=16.60
Market:=NASDAQ
       
PE:= 
Previous Close:=11.25
High:=11.53

(sri)
Open:=14.95
Low:=14.81
% Change:=-0.33
Change:=-0.05
Volume:=83,111
Last Trade Time:=07/12/2011 16:02:05
52 Week Low:=7.72
Last:=14.97
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=29.94
Previous Close:=15.02
High:=15.26

(srsl)
Open:=9.79
Low:=9.54
% Change:=0.91
Change:=0.09
Volume:=55,314
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=7.56
Last:=9.95
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=82.92
Previous Close:=9.86
High:=10.06

(srx)
Open:=31.10
Low:=31.10
% Change:=0.22
Change:=0.07
Volume:=647,566
Last Trade Time:=07/12/2011 16:02:54
52 Week Low:=18.31
Last:=31.19
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.25
Previous Close:=31.12
High:=31.20

(srz)
Open:=9.38
Low:=9.33
% Change:=0.32
Change:=0.03
Volume:=598,447
Last Trade Time:=07/12/2011 16:05:11
52 Week Low:=2.18
Last:=9.50
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=19.79
Previous Close:=9.47
High:=9.72

(ssp)
Open:=9.28
Low:=9.25
% Change:=-0.43
Change:=-0.04
Volume:=157,005
Last Trade Time:=07/12/2011 16:02:51
52 Week Low:=6.71
Last:=9.25
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=61.67
Previous Close:=9.29
High:=9.46

(stba)
Open:=17.87
Low:=17.83
% Change:=0.06
Change:=0.01
Volume:=66,223
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=16.64
Last:=17.91
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=15.57
Previous Close:=17.90
High:=18.15

(stfc)
Open:=17.04
Low:=16.99
% Change:=-0.06
Change:=-0.01
Volume:=23,516
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=13.40
Last:=17.04
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=27.93
Previous Close:=17.05
High:=17.40

(sti)
Open:=24.72
Low:=24.72
% Change:=0.36
Change:=0.09
Volume:=4,984,559
Last Trade Time:=07/12/2011 16:00:30
52 Week Low:=21.94
Last:=24.94
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=67.41
Previous Close:=24.85
High:=25.35

(stnr)
Open:=48.93
Low:=48.80
% Change:=1.98
Change:=0.97
Volume:=44,023
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=33.47
Last:=50.01
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.44
Previous Close:=49.04
High:=50.50

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

(stwd)
Open:=20.71
Low:=20.66
% Change:=-0.38
Change:=-0.08
Volume:=427,333
Last Trade Time:=07/12/2011 16:03:18
52 Week Low:=16.79
Last:=20.70
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=14.08
Previous Close:=20.78
High:=20.97

(stx)
Open:=16.66
Low:=16.46
% Change:=-0.69
Change:=-0.12
Volume:=7,048,335
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=9.84
Last:=16.60
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=10.12
Previous Close:=16.71
High:=16.80

(sui)
Open:=38.04
Low:=38.04
% Change:=0.66
Change:=0.25
Volume:=97,434
Last Trade Time:=07/12/2011 16:03:18
52 Week Low:=25.94
Last:=38.37
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.12
High:=38.78

(sumr)
Open:=8.49
Low:=8.44
% Change:=-0.12
Change:=-0.01
Volume:=61,555
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=6.26
Last:=8.47
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=21.72
Previous Close:=8.48
High:=8.61

(supx)
Open:=21.84
Low:=21.48
% Change:=-1.87
Change:=-0.41
Volume:=41,819
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=18.70
Last:=21.57
EPS:=0.95
52 Week High:=27.91
Market:=NASDAQ
       
PE:=22.71
Previous Close:=21.98
High:=21.86

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

(svvs)
Open:=39.72
Low:=39.64
% Change:=-0.30
Change:=-0.12
Volume:=1,000,255
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=14.83
Last:=39.66
EPS:=-0.80
52 Week High:=39.84
Market:=NASDAQ
       
PE:= 
Previous Close:=39.78
High:=39.79

(swk)
Open:=72.23
Low:=71.03
% Change:=-1.78
Change:=-1.29
Volume:=1,585,890
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=50.76
Last:=71.15
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=25.41
Previous Close:=72.44
High:=72.38

(swm)
Open:=55.97
Low:=55.97
% Change:=0.27
Change:=0.15
Volume:=83,018
Last Trade Time:=07/12/2011 16:02:32
52 Week Low:=42.62
Last:=56.54
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.04
Previous Close:=56.39
High:=56.97

(sxt)
Open:=38.23
Low:=38.05
% Change:=-0.50
Change:=-0.19
Volume:=147,300
Last Trade Time:=07/12/2011 16:01:58
52 Week Low:=26.00
Last:=38.13
EPS:=2.22
52 Week High:=38.86
Market:=NYSE
       
PE:=17.18
Previous Close:=38.32
High:=38.54

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

(syke)
Open:=21.38
Low:=20.91
% Change:=-1.73
Change:=-0.37
Volume:=149,564
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=10.85
Last:=21.01
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=23.88
Previous Close:=21.38
High:=21.49

(symc)
Open:=19.40
Low:=19.19
% Change:=-0.67
Change:=-0.13
Volume:=7,038,335
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=12.04
Last:=19.23
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=24.97
Previous Close:=19.36
High:=19.50

(symm)
Open:=6.00
Low:=6.00
% Change:=0.83
Change:=0.05
Volume:=65,445
Last Trade Time:=07/12/2011 16:00:16
52 Week Low:=4.69
Last:=6.06
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.01
High:=6.11

(synm)
Open:=1.34
Low:=1.30
% Change:=3.76
Change:=0.05
Volume:=792,487
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=1.29
Last:=1.38
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.33
High:=1.41

(syno)
Open:=17.61
Low:=17.33
% Change:=-0.96
Change:=-0.17
Volume:=107,734
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=13.64
Last:=17.45
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=29.58
Previous Close:=17.62
High:=17.82

(synt)
Open:=58.93
Low:=57.75
% Change:=-1.89
Change:=-1.12
Volume:=230,023
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=35.45
Last:=58.19
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=21.32
Previous Close:=59.31
High:=58.93

(syx)
Open:=15.58
Low:=15.58
% Change:=1.41
Change:=0.22
Volume:=50,612
Last Trade Time:=07/12/2011 16:05:18
52 Week Low:=11.42
Last:=15.85
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.21
Previous Close:=15.63
High:=15.98

(t)
Open:=30.69
Low:=30.69
% Change:=-0.10
Change:=-0.03
Volume:=19,151,840
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=24.50
Last:=30.77
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=9.10
Previous Close:=30.80
High:=31.14

(tal)
Open:=33.46
Low:=33.21
% Change:=-1.16
Change:=-0.39
Volume:=303,774
Last Trade Time:=07/12/2011 16:02:02
52 Week Low:=21.09
Last:=33.24
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=12.00
Previous Close:=33.63
High:=33.98

(tap)
Open:=43.25
Low:=43.23
% Change:=0.48
Change:=0.21
Volume:=2,214,806
Last Trade Time:=07/12/2011 16:01:11
52 Week Low:=42.50
Last:=43.71
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=11.78
Previous Close:=43.50
High:=43.81

(tasr)
Open:=4.42
Low:=4.35
% Change:=-1.13
Change:=-0.05
Volume:=174,271
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=3.52
Last:=4.38
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.43
High:=4.49

(tast)
Open:=10.07
Low:=9.79
% Change:=1.18
Change:=0.12
Volume:=49,161
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=4.23
Last:=10.28
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=19.04
Previous Close:=10.16
High:=10.33

(tat)
Open:=1.65
Low:=1.65
% Change:=0.60
Change:=0.01
Volume:=1,909,473
Last Trade Time:=07/12/2011 16:01:09
52 Week Low:=1.61
Last:=1.68
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.67
High:=1.70

(tayc)
Open:=8.89
Low:=8.89
% Change:=2.81
Change:=0.25
Volume:=47,497
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=7.37
Last:=9.15
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=8.90
High:=9.17

(tbnk)
Open:=20.47
Low:=20.47
% Change:=0.49
Change:=0.10
Volume:=14,394
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=16.46
Last:=20.60
EPS:=1.12
52 Week High:=20.92
Market:=NASDAQ
       
PE:=18.39
Previous Close:=20.50
High:=20.74

(tc)
Open:=9.88
Low:=9.82
% Change:=-0.60
Change:=-0.06
Volume:=1,867,102
Last Trade Time:=07/12/2011 16:00:14
52 Week Low:=8.01
Last:=9.88
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.10
Previous Close:=9.94
High:=10.11

(tcb)
Open:=13.43
Low:=13.41
% Change:=0.59
Change:=0.08
Volume:=2,629,393
Last Trade Time:=07/12/2011 16:02:49
52 Week Low:=12.90
Last:=13.57
EPS:=1.00
52 Week High:=17.66
Market:=NYSE
       
PE:=13.57
Previous Close:=13.49
High:=13.95

(tco)
Open:=61.25
Low:=61.19
% Change:=-0.41
Change:=-0.25
Volume:=614,757
Last Trade Time:=07/12/2011 16:04:05
52 Week Low:=37.37
Last:=61.25
EPS:=0.95
52 Week High:=62.63
Market:=NYSE
       
PE:=64.47
Previous Close:=61.50
High:=62.45

(tcrd)
Open:=13.21
Low:=12.95
% Change:=-0.98
Change:=-0.13
Volume:=24,023
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=10.84
Last:=13.08
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.76
Previous Close:=13.21
High:=13.26

(tdy)
Open:=49.51
Low:=49.21
% Change:=0.51
Change:=0.25
Volume:=238,105
Last Trade Time:=07/12/2011 16:02:39
52 Week Low:=35.34
Last:=49.64
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.14
Previous Close:=49.39
High:=49.93

(te)
Open:=18.76
Low:=18.72
% Change:=0.21
Change:=0.04
Volume:=1,064,087
Last Trade Time:=07/12/2011 16:02:59
52 Week Low:=15.96
Last:=18.87
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.16
Previous Close:=18.83
High:=19.01

(tecua)
Open:=10.09
Low:=10.09
% Change:=2.56
Change:=0.26
Volume:=25,796
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=8.44
Last:=10.41
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.15
High:=10.94

(ten)
Open:=43.07
Low:=43.04
% Change:=-1.24
Change:=-0.54
Volume:=696,594
Last Trade Time:=07/12/2011 16:02:53
52 Week Low:=21.27
Last:=43.11
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=32.66
Previous Close:=43.65
High:=44.33

(ter)
Open:=14.22
Low:=13.51
% Change:=-4.72
Change:=-0.68
Volume:=6,781,494
Last Trade Time:=07/12/2011 16:02:44
52 Week Low:=8.84
Last:=13.74
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.27
Previous Close:=14.42
High:=14.25

(teva)
Open:=49.17
Low:=49.00
% Change:=-0.49
Change:=-0.24
Volume:=3,497,752
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=44.86
Last:=49.06
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=13.01
Previous Close:=49.30
High:=49.37

(tfx)
Open:=61.95
Low:=61.95
% Change:=0.60
Change:=0.37
Volume:=240,550
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=47.92
Last:=62.55
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.43
Previous Close:=62.18
High:=62.76

(tg)
Open:=19.01
Low:=19.00
% Change:=0.73
Change:=0.14
Volume:=61,803
Last Trade Time:=07/12/2011 16:03:45
52 Week Low:=15.79
Last:=19.27
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=22.15
Previous Close:=19.13
High:=19.51

(tgh)
Open:=29.76
Low:=29.54
% Change:=-0.74
Change:=-0.22
Volume:=69,551
Last Trade Time:=07/12/2011 16:02:02
52 Week Low:=23.75
Last:=29.63
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=10.78
Previous Close:=29.85
High:=30.18

(tgi)
Open:=100.49
Low:=99.86
% Change:=0.38
Change:=0.38
Volume:=295,416
Last Trade Time:=07/12/2011 16:00:36
52 Week Low:=64.74
Last:=100.93
EPS:=6.77
52 Week High:=103.80
Market:=NYSE
       
PE:=14.91
Previous Close:=100.55
High:=101.42

(thff)
Open:=33.03
Low:=33.00
% Change:=0.70
Change:=0.23
Volume:=20,738
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=25.17
Last:=33.24
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=13.97
Previous Close:=33.01
High:=33.65

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

(tho)
Open:=27.67
Low:=27.52
% Change:=-0.07
Change:=-0.02
Volume:=315,521
Last Trade Time:=07/12/2011 16:01:39
52 Week Low:=22.50
Last:=27.79
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=13.62
Previous Close:=27.81
High:=27.93

(thrx)
Open:=24.07
Low:=23.95
% Change:=1.11
Change:=0.27
Volume:=302,735
Last Trade Time:=07/12/2011 16:00:09
52 Week Low:=11.98
Last:=24.52
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=24.25
High:=24.90

(tie)
Open:=17.73
Low:=17.62
% Change:=-0.51
Change:=-0.09
Volume:=1,649,951
Last Trade Time:=07/12/2011 16:01:34
52 Week Low:=16.03
Last:=17.66
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=33.96
Previous Close:=17.75
High:=17.90

(tif)
Open:=80.00
Low:=80.00
% Change:=-0.10
Change:=-0.08
Volume:=1,250,549
Last Trade Time:=07/12/2011 16:01:05
52 Week Low:=37.98
Last:=80.50
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=26.48
Previous Close:=80.58
High:=81.25

(tiny)
Open:=5.30
Low:=5.30
% Change:=2.43
Change:=0.13
Volume:=125,486
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=3.70
Last:=5.47
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=21.88
Previous Close:=5.34
High:=5.53

(tisi)
Open:=23.31
Low:=22.95
% Change:=0.39
Change:=0.09
Volume:=56,354
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=13.00
Last:=23.46
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=20.95
Previous Close:=23.37
High:=23.98

(tjx)
Open:=55.22
Low:=55.07
% Change:=-0.41
Change:=-0.23
Volume:=3,377,273
Last Trade Time:=07/12/2011 16:01:17
52 Week Low:=39.56
Last:=55.21
EPS:=3.23
52 Week High:=55.94
Market:=NYSE
       
PE:=17.09
Previous Close:=55.44
High:=55.67

(tklc)
Open:=8.88
Low:=8.67
% Change:=-2.13
Change:=-0.19
Volume:=1,808,014
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=7.21
Last:=8.72
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.91
High:=8.96

(tkr)
Open:=50.39
Low:=49.80
% Change:=-1.29
Change:=-0.65
Volume:=819,789
Last Trade Time:=07/12/2011 16:04:32
52 Week Low:=26.77
Last:=49.92
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=13.79
Previous Close:=50.57
High:=50.81

(tmp)
Open:=40.69
Low:=40.40
% Change:=-0.10
Change:=-0.04
Volume:=26,540
Last Trade Time:=07/12/2011 16:02:52
52 Week Low:=35.93
Last:=40.45
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.84
Previous Close:=40.49
High:=40.70

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

(tnc)
Open:=40.64
Low:=40.49
% Change:=-0.54
Change:=-0.22
Volume:=39,006
Last Trade Time:=07/12/2011 16:01:04
52 Week Low:=28.11
Last:=40.62
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=20.94
Previous Close:=40.84
High:=41.25

(tnk)
Open:=8.93
Low:=8.85
% Change:=-0.89
Change:=-0.08
Volume:=205,533
Last Trade Time:=07/12/2011 16:01:15
52 Week Low:=8.42
Last:=8.86
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=26.06
Previous Close:=8.94
High:=8.98

(tpgi)
Open:=3.30
Low:=3.30
% Change:=3.34
Change:=0.11
Volume:=20,668
Last Trade Time:=07/12/2011 15:59:57
52 Week Low:=2.76
Last:=3.40
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.29
High:=3.40

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

(trak)
Open:=23.41
Low:=23.16
% Change:=-1.19
Change:=-0.28
Volume:=101,233
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=14.40
Last:=23.18
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=23.46
High:=23.56

(trex)
Open:=20.26
Low:=19.50
% Change:=-14.65
Change:=-3.51
Volume:=1,307,413
Last Trade Time:=07/12/2011 16:05:33
52 Week Low:=16.38
Last:=20.45
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=681.67
Previous Close:=23.96
High:=20.89

(trmk)
Open:=23.29
Low:=23.18
% Change:=0.77
Change:=0.18
Volume:=152,415
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=18.83
Last:=23.47
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.85
Previous Close:=23.29
High:=23.76

(trow)
Open:=58.50
Low:=58.50
% Change:=0.34
Change:=0.20
Volume:=1,812,392
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=43.30
Last:=58.74
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=21.28
Previous Close:=58.54
High:=59.72

(trv)
Open:=58.35
Low:=58.26
% Change:=0.14
Change:=0.08
Volume:=2,965,954
Last Trade Time:=07/12/2011 16:00:46
52 Week Low:=48.46
Last:=58.33
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.85
Previous Close:=58.25
High:=59.02

(tsn)
Open:=18.34
Low:=18.34
% Change:=1.14
Change:=0.21
Volume:=2,755,130
Last Trade Time:=07/12/2011 16:03:07
52 Week Low:=14.59
Last:=18.63
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.60
Previous Close:=18.42
High:=18.78

(tsra)
Open:=16.10
Low:=15.78
% Change:=-2.47
Change:=-0.40
Volume:=518,719
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=14.96
Last:=15.82
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.52
Previous Close:=16.22
High:=16.20

(ttec)
Open:=22.04
Low:=21.67
% Change:=-1.81
Change:=-0.40
Volume:=157,774
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=12.62
Last:=21.70
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.47
Previous Close:=22.10
High:=22.24

(ttek)
Open:=22.69
Low:=22.22
% Change:=-1.97
Change:=-0.45
Volume:=345,809
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=18.00
Last:=22.40
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.47
Previous Close:=22.85
High:=22.69

(tti)
Open:=12.09
Low:=12.06
% Change:=-0.33
Change:=-0.04
Volume:=361,746
Last Trade Time:=07/12/2011 16:01:40
52 Week Low:=8.00
Last:=12.14
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.18
High:=12.33

(tues)
Open:=4.64
Low:=4.54
% Change:=-2.58
Change:=-0.12
Volume:=77,672
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=3.53
Last:=4.54
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=15.66
Previous Close:=4.66
High:=4.66

(tvl)
Open:=4.50
Low:=4.45
% Change:=-1.10
Change:=-0.05
Volume:=126,716
Last Trade Time:=07/12/2011 16:02:54
52 Week Low:=3.89
Last:=4.48
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.11
Previous Close:=4.53
High:=4.69

(tw)
Open:=62.95
Low:=62.52
% Change:=-0.32
Change:=-0.20
Volume:=358,691
Last Trade Time:=07/12/2011 16:07:55
52 Week Low:=39.66
Last:=62.78
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.42
Previous Close:=62.98
High:=63.29

(twin)
Open:=38.36
Low:=37.47
% Change:=-2.23
Change:=-0.87
Volume:=61,564
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=10.52
Last:=38.08
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=32.55
Previous Close:=38.95
High:=38.60

(two)
Open:=10.85
Low:=10.62
% Change:=-1.94
Change:=-0.21
Volume:=3,028,883
Last Trade Time:=07/12/2011 16:08:33
52 Week Low:=8.20
Last:=10.64
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.45
Previous Close:=10.85
High:=10.85

(twx)
Open:=35.78
Low:=35.37
% Change:=-1.48
Change:=-0.53
Volume:=7,130,147
Last Trade Time:=07/12/2011 16:00:27
52 Week Low:=29.21
Last:=35.40
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=15.87
Previous Close:=35.93
High:=36.05

(txn)
Open:=31.33
Low:=30.61
% Change:=-3.67
Change:=-1.19
Volume:=26,184,256
Last Trade Time:=07/12/2011 16:00:24
52 Week Low:=22.95
Last:=31.25
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=11.62
Previous Close:=32.44
High:=31.80

(txt)
Open:=22.06
Low:=22.00
% Change:=-0.59
Change:=-0.13
Volume:=3,270,496
Last Trade Time:=07/12/2011 16:03:20
52 Week Low:=16.85
Last:=22.07
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=46.96
Previous Close:=22.20
High:=22.23

(tyl)
Open:=26.58
Low:=26.45
% Change:=-0.30
Change:=-0.08
Volume:=107,401
Last Trade Time:=07/12/2011 16:03:16
52 Week Low:=15.19
Last:=26.58
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=34.08
Previous Close:=26.66
High:=26.83

(ueic)
Open:=25.35
Low:=25.16
% Change:=-0.79
Change:=-0.20
Volume:=30,390
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=15.75
Last:=25.24
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=23.37
Previous Close:=25.44
High:=25.70

(ufcs)
Open:=17.73
Low:=17.56
% Change:=0.34
Change:=0.06
Volume:=42,360
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=16.92
Last:=17.83
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=13.82
Previous Close:=17.77
High:=17.97

(ufpi)
Open:=23.98
Low:=23.73
% Change:=0.42
Change:=0.10
Volume:=77,671
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=23.14
Last:=24.14
EPS:=0.66
52 Week High:=39.84
Market:=NASDAQ
       
PE:=36.58
Previous Close:=24.04
High:=24.30

(ufs)
Open:=95.50
Low:=95.05
% Change:=-0.76
Change:=-0.73
Volume:=351,456
Last Trade Time:=07/12/2011 16:03:08
52 Week Low:=46.43
Last:=95.18
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.94
Previous Close:=95.91
High:=96.04

(ugi)
Open:=32.02
Low:=31.88
% Change:=0.09
Change:=0.03
Volume:=386,544
Last Trade Time:=07/12/2011 16:03:57
52 Week Low:=26.28
Last:=32.08
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.26
Previous Close:=32.05
High:=32.25

(uhs)
Open:=52.41
Low:=52.41
% Change:=0.47
Change:=0.25
Volume:=1,152,401
Last Trade Time:=07/12/2011 16:04:52
52 Week Low:=30.51
Last:=52.93
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=18.90
Previous Close:=52.68
High:=53.69

(uil)
Open:=32.47
Low:=32.46
% Change:=0.86
Change:=0.28
Volume:=338,006
Last Trade Time:=07/12/2011 16:05:10
52 Week Low:=25.53
Last:=32.86
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.50
Previous Close:=32.58
High:=33.01

(ulta)
Open:=64.10
Low:=62.79
% Change:=-1.03
Change:=-0.67
Volume:=963,987
Last Trade Time:=07/12/2011 16:00:03
52 Week Low:=20.67
Last:=64.29
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=47.98
Previous Close:=64.96
High:=65.65

(ulti)
Open:=55.97
Low:=55.29
% Change:=-0.79
Change:=-0.44
Volume:=146,670
Last Trade Time:=07/12/2011 16:00:19
52 Week Low:=31.38
Last:=55.53
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=462.75
Previous Close:=55.97
High:=56.19

(umbf)
Open:=44.08
Low:=44.08
% Change:=0.07
Change:=0.03
Volume:=140,135
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=31.77
Last:=44.22
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=18.50
Previous Close:=44.19
High:=45.03

(umh)
Open:=11.11
Low:=10.77
% Change:=-2.88
Change:=-0.32
Volume:=27,070
Last Trade Time:=07/12/2011 16:00:27
52 Week Low:=7.44
Last:=10.78
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=20.73
Previous Close:=11.10
High:=11.11

(umpq)
Open:=11.55
Low:=11.55
% Change:=0.95
Change:=0.11
Volume:=483,416
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=10.20
Last:=11.68
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=40.28
Previous Close:=11.57
High:=11.83

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

(unfi)
Open:=43.30
Low:=43.19
% Change:=0.55
Change:=0.24
Volume:=131,516
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=31.67
Last:=43.80
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.23
Previous Close:=43.56
High:=44.41

(unp)
Open:=102.32
Low:=101.13
% Change:=-0.97
Change:=-0.99
Volume:=2,085,716
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=66.84
Last:=101.29
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=17.20
Previous Close:=102.28
High:=102.39

(untd)
Open:=6.18
Low:=6.09
% Change:=-0.16
Change:=-0.01
Volume:=385,257
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=4.75
Last:=6.17
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.46
Previous Close:=6.18
High:=6.27

(upl)
Open:=44.28
Low:=44.12
% Change:=0.81
Change:=0.36
Volume:=1,228,941
Last Trade Time:=07/12/2011 16:01:03
52 Week Low:=37.10
Last:=44.90
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=20.69
Previous Close:=44.54
High:=45.48

(ups)
Open:=73.50
Low:=73.17
% Change:=-0.66
Change:=-0.49
Volume:=3,836,744
Last Trade Time:=07/12/2011 16:01:11
52 Week Low:=59.23
Last:=73.25
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=18.93
Previous Close:=73.74
High:=74.07

(urbn)
Open:=31.50
Low:=31.35
% Change:=1.28
Change:=0.40
Volume:=2,622,717
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=27.96
Last:=31.70
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.32
Previous Close:=31.30
High:=31.93

(uri)
Open:=24.78
Low:=24.53
% Change:=-0.97
Change:=-0.24
Volume:=913,808
Last Trade Time:=07/12/2011 16:04:33
52 Week Low:=9.27
Last:=24.62
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=24.86
High:=25.19

(urs)
Open:=44.27
Low:=43.75
% Change:=-1.32
Change:=-0.59
Volume:=449,960
Last Trade Time:=07/12/2011 16:06:38
52 Week Low:=35.09
Last:=43.96
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=13.87
Previous Close:=44.55
High:=44.70

(usap)
Open:=48.38
Low:=48.11
% Change:=1.82
Change:=0.88
Volume:=96,049
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=16.44
Last:=49.30
EPS:=2.39
52 Week High:=51.08
Market:=NASDAQ
       
PE:=20.63
Previous Close:=48.42
High:=50.10

(usb)
Open:=24.75
Low:=24.75
% Change:=0.36
Change:=0.09
Volume:=8,422,020
Last Trade Time:=07/12/2011 16:05:31
52 Week Low:=20.44
Last:=24.96
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=12.93
Previous Close:=24.87
High:=25.24

(usph)
Open:=24.15
Low:=24.00
% Change:=0.70
Change:=0.17
Volume:=20,329
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=15.30
Last:=24.31
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.49
Previous Close:=24.14
High:=24.93

(utek)
Open:=26.68
Low:=24.00
% Change:=-10.38
Change:=-2.79
Volume:=1,028,210
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=15.21
Last:=24.08
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=26.46
Previous Close:=26.87
High:=26.87

(uti)
Open:=19.82
Low:=19.82
% Change:=2.56
Change:=0.51
Volume:=80,325
Last Trade Time:=07/12/2011 16:03:36
52 Week Low:=14.55
Last:=20.47
EPS:=1.27
52 Week High:=23.73
Market:=NYSE
       
PE:=16.12
Previous Close:=19.96
High:=20.67

(utr)
Open:=28.83
Low:=28.80
% Change:=1.10
Change:=0.32
Volume:=181,675
Last Trade Time:=07/12/2011 16:02:26
52 Week Low:=22.70
Last:=29.30
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.36
Previous Close:=28.98
High:=29.55

(utx)
Open:=89.44
Low:=88.33
% Change:=-0.75
Change:=-0.67
Volume:=4,920,010
Last Trade Time:=07/12/2011 16:01:45
52 Week Low:=64.57
Last:=88.46
EPS:=5.00
52 Week High:=91.83
Market:=NYSE
       
PE:=17.69
Previous Close:=89.13
High:=89.46

(uve)
Open:=4.75
Low:=4.70
% Change:=-0.42
Change:=-0.02
Volume:=55,347
Last Trade Time:=07/12/2011 16:00:31
52 Week Low:=4.00
Last:=4.71
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.21
Previous Close:=4.73
High:=4.78

(uvv)
Open:=37.20
Low:=36.76
% Change:=-1.02
Change:=-0.38
Volume:=149,617
Last Trade Time:=07/12/2011 16:03:59
52 Week Low:=35.36
Last:=36.82
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.20
Previous Close:=37.20
High:=37.39

(vcbi)
Open:=5.92
Low:=5.87
% Change:=-0.51
Change:=-0.03
Volume:=47,464
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=4.62
Last:=5.89
EPS:=0.61
52 Week High:=7.52
Market:=NASDAQ
       
PE:=9.66
Previous Close:=5.92
High:=5.96

(vci)
Open:=29.88
Low:=29.88
% Change:=0.73
Change:=0.22
Volume:=282,709
Last Trade Time:=07/12/2011 16:02:00
52 Week Low:=25.70
Last:=30.27
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=17.70
Previous Close:=30.05
High:=30.60

(vgr)
Open:=17.81
Low:=17.72
% Change:=-1.01
Change:=-0.18
Volume:=234,250
Last Trade Time:=07/12/2011 16:04:30
52 Week Low:=15.37
Last:=17.72
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=21.96
Previous Close:=17.90
High:=17.90

(vlccf)
Open:=21.82
Low:=21.70
% Change:=1.37
Change:=0.30
Volume:=134,794
Last Trade Time:=07/12/2011 16:00:15
52 Week Low:=16.82
Last:=22.13
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.83
Previous Close:=21.83
High:=22.54

(vlgea)
Open:=28.00
Low:=28.00
% Change:=-0.04
Change:=-0.01
Volume:=4,624
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=24.52
Last:=28.00
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=18.07
Previous Close:=28.01
High:=28.21

(vmed)
Open:=27.91
Low:=27.56
% Change:=-0.91
Change:=-0.26
Volume:=5,494,106
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=17.56
Last:=27.66
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=27.91
High:=28.06

(vnda)
Open:=7.02
Low:=7.02
% Change:=1.27
Change:=0.09
Volume:=117,494
Last Trade Time:=07/12/2011 16:00:12
52 Week Low:=6.04
Last:=7.19
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.96
Previous Close:=7.10
High:=7.31

(vocs)
Open:=31.72
Low:=31.19
% Change:=-1.42
Change:=-0.45
Volume:=187,425
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=13.21
Last:=31.33
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=31.78
High:=31.98

(vod)
Open:=26.03
Low:=25.89
% Change:=-1.11
Change:=-0.29
Volume:=7,578,005
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=21.53
Last:=25.90
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.62
Previous Close:=26.19
High:=26.13

(volc)
Open:=31.86
Low:=31.76
% Change:=0.25
Change:=0.08
Volume:=360,428
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=20.49
Last:=31.96
EPS:=0.21
52 Week High:=33.67
Market:=NASDAQ
       
PE:=152.19
Previous Close:=31.88
High:=32.39

(vpfg)
Open:=13.74
Low:=13.74
% Change:=1.09
Change:=0.15
Volume:=213,669
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=8.82
Last:=13.89
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=20.95
Previous Close:=13.74
High:=14.00

(vphm)
Open:=19.29
Low:=19.17
% Change:=-0.57
Change:=-0.11
Volume:=373,735
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=10.40
Last:=19.30
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.66
Previous Close:=19.41
High:=19.62

(vrad)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/12/2010 16:00:00
52 Week Low:=17.20
Last:=17.20
EPS:=0.53
52 Week High:=17.23
Market:=NASDAQ
       
PE:=32.38
Previous Close:=17.20
High:= 

(vrsn)
Open:=33.74
Low:=33.51
% Change:=-0.77
Change:=-0.26
Volume:=1,427,281
Last Trade Time:=07/12/2011 16:00:19
52 Week Low:=27.00
Last:=33.56
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=69.92
Previous Close:=33.82
High:=34.02

(vrtx)
Open:=50.15
Low:=50.05
% Change:=2.27
Change:=1.14
Volume:=1,663,616
Last Trade Time:=07/12/2011 16:00:11
52 Week Low:=32.00
Last:=51.41
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=50.27
High:=51.83

(vrx)
Open:=52.38
Low:=51.82
% Change:=0.06
Change:=0.03
Volume:=1,442,962
Last Trade Time:=07/12/2011 16:06:22
52 Week Low:=18.77
Last:=52.31
EPS:=-1.14
52 Week High:=55.00
Market:=NYSE
       
PE:= 
Previous Close:=52.28
High:=52.99

(vsec)
Open:=23.82
Low:=23.78
% Change:=-0.77
Change:=-0.19
Volume:=8,753
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=23.74
Last:=23.86
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.51
Previous Close:=24.04
High:=24.25

(vz)
Open:=37.05
Low:=37.04
% Change:=-0.08
Change:=-0.03
Volume:=13,388,154
Last Trade Time:=07/12/2011 16:02:02
52 Week Low:=26.41
Last:=37.09
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.21
Previous Close:=37.12
High:=37.31

(wab)
Open:=64.88
Low:=64.52
% Change:=-0.97
Change:=-0.63
Volume:=267,627
Last Trade Time:=07/12/2011 16:00:45
52 Week Low:=40.31
Last:=64.62
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=23.25
Previous Close:=65.25
High:=65.29

(wash)
Open:=22.97
Low:=22.78
% Change:=-0.44
Change:=-0.10
Volume:=39,510
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=17.61
Last:=22.86
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.47
Previous Close:=22.96
High:=23.21

(wat)
Open:=94.85
Low:=93.90
% Change:=-0.67
Change:=-0.64
Volume:=480,506
Last Trade Time:=07/12/2011 16:01:17
52 Week Low:=60.01
Last:=94.41
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=21.65
Previous Close:=95.05
High:=95.37

(wbc)
Open:=68.50
Low:=67.67
% Change:=-1.21
Change:=-0.83
Volume:=643,438
Last Trade Time:=07/12/2011 16:05:05
52 Week Low:=33.74
Last:=67.81
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=68.64
High:=69.22

(wbsn)
Open:=26.95
Low:=26.30
% Change:=-0.67
Change:=-0.18
Volume:=187,728
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=17.03
Last:=26.86
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=42.64
Previous Close:=27.04
High:=27.18

(wcrx)
Open:=24.07
Low:=23.82
% Change:=0.79
Change:=0.19
Volume:=1,495,159
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=16.17
Last:=24.20
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=37.23
Previous Close:=24.01
High:=24.26

(wern)
Open:=25.46
Low:=25.23
% Change:=-0.63
Change:=-0.16
Volume:=346,900
Last Trade Time:=07/12/2011 16:00:10
52 Week Low:=19.67
Last:=25.31
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.63
Previous Close:=25.47
High:=25.56

(weys)
Open:=24.96
Low:=24.88
% Change:=0.84
Change:=0.21
Volume:=8,262
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=22.25
Last:=25.15
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.50
Previous Close:=24.94
High:=25.39

(wfd)
Open:=8.28
Low:=8.28
% Change:=1.93
Change:=0.16
Volume:=34,598
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=7.23
Last:=8.44
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=70.33
Previous Close:=8.28
High:=8.50

(wfm)
Open:=64.68
Low:=64.66
% Change:=0.36
Change:=0.23
Volume:=1,832,067
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=34.04
Last:=64.89
EPS:=1.74
52 Week High:=66.87
Market:=NASDAQ
       
PE:=37.29
Previous Close:=64.66
High:=66.18

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

(wgo)
Open:=8.88
Low:=8.77
% Change:=2.59
Change:=0.23
Volume:=198,399
Last Trade Time:=07/12/2011 16:03:33
52 Week Low:=8.10
Last:=9.10
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=20.22
Previous Close:=8.87
High:=9.28

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=12.91
Low:=12.85
% Change:=-0.31
Change:=-0.04
Volume:=4,039,638
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=10.97
Last:=12.88
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=23.42
Previous Close:=12.92
High:=12.99

(wina)
Open:=42.80
Low:=42.38
% Change:=-0.70
Change:=-0.30
Volume:=5,097
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=29.13
Last:=42.44
EPS:=2.24
52 Week High:=47.85
Market:=NASDAQ
       
PE:=18.95
Previous Close:=42.74
High:=43.45

(wlk)
Open:=51.78
Low:=50.74
% Change:=-2.47
Change:=-1.29
Volume:=419,834
Last Trade Time:=07/12/2011 16:02:55
52 Week Low:=21.73
Last:=50.86
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=11.72
Previous Close:=52.15
High:=51.93

(wll)
Open:=55.72
Low:=55.36
% Change:=-0.38
Change:=-0.21
Volume:=1,284,057
Last Trade Time:=07/12/2011 16:02:29
52 Week Low:=38.72
Last:=55.57
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=28.43
Previous Close:=55.78
High:=56.44

(wlt)
Open:=110.95
Low:=110.95
% Change:=0.42
Change:=0.47
Volume:=1,390,431
Last Trade Time:=07/12/2011 16:01:07
52 Week Low:=62.00
Last:=111.56
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=13.81
Previous Close:=111.09
High:=113.22

(wmt)
Open:=53.86
Low:=53.76
% Change:=0.13
Change:=0.07
Volume:=9,412,867
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=49.09
Last:=53.94
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.49
Previous Close:=53.87
High:=54.42

(wnr)
Open:=19.45
Low:=19.17
% Change:=-0.10
Change:=-0.02
Volume:=2,839,748
Last Trade Time:=07/12/2011 16:01:10
52 Week Low:=4.01
Last:=19.54
EPS:=0.28
52 Week High:=20.67
Market:=NYSE
       
PE:=69.79
Previous Close:=19.56
High:=20.04

(wor)
Open:=22.35
Low:=22.05
% Change:=-1.47
Change:=-0.33
Volume:=704,882
Last Trade Time:=07/12/2011 16:04:57
52 Week Low:=12.89
Last:=22.06
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=14.33
Previous Close:=22.39
High:=22.48

(wr)
Open:=26.72
Low:=26.71
% Change:=0.56
Change:=0.15
Volume:=895,873
Last Trade Time:=07/12/2011 16:02:13
52 Week Low:=22.59
Last:=26.96
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.98
Previous Close:=26.81
High:=27.09

(wrc)
Open:=52.84
Low:=52.54
% Change:=-0.88
Change:=-0.47
Volume:=1,492,045
Last Trade Time:=07/12/2011 16:03:26
52 Week Low:=35.67
Last:=52.75
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=16.43
Previous Close:=53.22
High:=53.90

(wri)
Open:=25.97
Low:=25.92
% Change:=0.42
Change:=0.11
Volume:=652,783
Last Trade Time:=07/12/2011 16:01:30
52 Week Low:=19.14
Last:=26.18
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=436.33
Previous Close:=26.07
High:=26.51

(wsbc)
Open:=19.25
Low:=19.14
% Change:=-0.21
Change:=-0.04
Volume:=68,574
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=14.15
Last:=19.22
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.44
Previous Close:=19.26
High:=19.62

(wso)
Open:=66.62
Low:=66.32
% Change:=-0.61
Change:=-0.41
Volume:=168,891
Last Trade Time:=07/12/2011 16:05:45
52 Week Low:=50.80
Last:=66.35
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=25.82
Previous Close:=66.76
High:=67.06

(wts)
Open:=36.11
Low:=36.02
% Change:=0.06
Change:=0.02
Volume:=252,357
Last Trade Time:=07/12/2011 16:03:02
52 Week Low:=28.50
Last:=36.33
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.89
Previous Close:=36.31
High:=36.57

(wtsla)
Open:=4.84
Low:=4.77
% Change:=1.04
Change:=0.05
Volume:=1,353,218
Last Trade Time:=07/12/2011 16:00:02
52 Week Low:=2.77
Last:=4.88
EPS:=0.18
52 Week High:=5.00
Market:=NASDAQ
       
PE:=27.11
Previous Close:=4.83
High:=5.01

(wwon)
Open:=5.74
Low:=5.23
% Change:=2.67
Change:=0.15
Volume:=4,656
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=4.27
Last:=5.76
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.61
High:=6.10

(wynn)
Open:=157.19
Low:=156.32
% Change:=0.04
Change:=0.06
Volume:=1,726,100
Last Trade Time:=07/12/2011 16:00:13
52 Week Low:=76.60
Last:=156.87
EPS:=2.49
52 Week High:=161.74
Market:=NASDAQ
       
PE:=63.00
Previous Close:=156.81
High:=159.50

(xco)
Open:=15.13
Low:=15.12
% Change:=3.48
Change:=0.53
Volume:=6,114,706
Last Trade Time:=07/12/2011 16:00:43
52 Week Low:=13.25
Last:=15.74
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=5.77
Previous Close:=15.21
High:=15.76

(xec)
Open:=84.61
Low:=84.07
% Change:=0.14
Change:=0.12
Volume:=614,229
Last Trade Time:=07/12/2011 16:04:29
52 Week Low:=62.88
Last:=85.00
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=14.83
Previous Close:=84.88
High:=85.99

(xlnx)
Open:=35.61
Low:=33.72
% Change:=-3.79
Change:=-1.35
Volume:=7,871,553
Last Trade Time:=07/12/2011 16:00:18
52 Week Low:=23.96
Last:=34.31
EPS:=2.43
52 Week High:=37.37
Market:=NASDAQ
       
PE:=14.12
Previous Close:=35.66
High:=35.62

(xnpt)
Open:=7.46
Low:=7.46
% Change:=2.26
Change:=0.17
Volume:=344,617
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=5.66
Last:=7.68
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.51
High:=7.76

(xom)
Open:=81.51
Low:=81.50
% Change:=0.01
Change:=0.01
Volume:=20,911,077
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=57.60
Last:=81.91
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.62
Previous Close:=81.90
High:=83.01

(xprt)
Open:=0.03
Low:=0.03
% Change:=12.90
Change:=0.00
Volume:=126,150
Last Trade Time:=07/12/2011 13:03:44
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.45
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.03
High:=0.04

(xray)
Open:=38.90
Low:=38.87
% Change:=0.23
Change:=0.09
Volume:=2,077,276
Last Trade Time:=07/12/2011 16:00:05
52 Week Low:=27.76
Last:=39.01
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.32
Previous Close:=38.92
High:=39.25

(xrit)
Open:=4.89
Low:=4.89
% Change:=-1.01
Change:=-0.05
Volume:=87,517
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=3.19
Last:=4.90
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.95
High:=5.00

(xtxi)
Open:=12.31
Low:=12.20
% Change:=0.00
Change:=0.00
Volume:=310,425
Last Trade Time:=07/12/2011 16:00:00
52 Week Low:=6.01
Last:=12.36
EPS:=-0.16
52 Week High:=13.11
Market:=NASDAQ
       
PE:= 
Previous Close:=12.36
High:=12.61

(xxia)
Open:=9.68
Low:=9.52
% Change:=2.06
Change:=0.20
Volume:=2,207,118
Last Trade Time:=07/12/2011 16:00:21
52 Week Low:=9.08
Last:=9.90
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=39.60
Previous Close:=9.70
High:=9.94

(yhoo)
Open:=15.01
Low:=14.85
% Change:=-1.26
Change:=-0.19
Volume:=22,263,346
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=12.94
Last:=14.86
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=17.28
Previous Close:=15.05
High:=15.18

(ysi)
Open:=10.51
Low:=10.47
% Change:=0.28
Change:=0.03
Volume:=560,856
Last Trade Time:=07/12/2011 16:01:10
52 Week Low:=6.77
Last:=10.58
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.55
High:=10.80

(yum)
Open:=55.36
Low:=55.18
% Change:=-0.50
Change:=-0.28
Volume:=3,518,289
Last Trade Time:=07/12/2011 16:00:30
52 Week Low:=39.42
Last:=55.23
EPS:=2.51
52 Week High:=57.04
Market:=NYSE
       
PE:=22.00
Previous Close:=55.51
High:=55.75

(zbra)
Open:=42.14
Low:=41.85
% Change:=-0.47
Change:=-0.20
Volume:=107,440
Last Trade Time:=07/12/2011 16:00:17
52 Week Low:=25.09
Last:=42.01
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=21.77
Previous Close:=42.21
High:=42.30

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

(ziop)
Open:=5.89
Low:=5.82
% Change:=0.17
Change:=0.01
Volume:=202,166
Last Trade Time:=07/12/2011 16:00:20
52 Week Low:=3.11
Last:=5.91
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.90
High:=6.00

(zixi)
Open:=3.90
Low:=3.88
% Change:=2.05
Change:=0.08
Volume:=1,134,316
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=2.13
Last:=3.99
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.14
Previous Close:=3.91
High:=4.03

(zoll)
Open:=56.47
Low:=55.38
% Change:=0.97
Change:=0.55
Volume:=167,258
Last Trade Time:=07/12/2011 16:00:01
52 Week Low:=23.07
Last:=57.21
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=53.47
Previous Close:=56.66
High:=58.00

