(aa)
Low:=15.70
Open:=15.79
Last Trade Date:=7/12/2011
Change:=-0.10
Volume:=7793446
Last Trade Time:=9:53am
High:=15.96
Last Trade Price:=15.81

(aan)
Low:=28.01
Open:=28.28
Last Trade Date:=7/12/2011
Change:=-0.27
Volume:=337567
Last Trade Time:=4:01pm
High:=28.55
Last Trade Price:=28.05

(aapl)
Low:=348.62
Open:=353.50
Last Trade Date:=7/12/2011
Change:=-0.25
Volume:=16042238
Last Trade Time:=4:00pm
High:=357.68
Last Trade Price:=353.75

(abat)
Low:=0.94
Open:=0.99
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=1474759
Last Trade Time:=4:00pm
High:=1.00
Last Trade Price:=0.96

(abax)
Low:=28.84
Open:=28.95
Last Trade Date:=7/12/2011
Change:=-0.34
Volume:=54673
Last Trade Time:=4:00pm
High:=29.37
Last Trade Price:=28.88

(abbc)
Low:=10.28
Open:=10.43
Last Trade Date:=7/12/2011
Change:=+0.14
Volume:=25851
Last Trade Time:=4:00pm
High:=10.55
Last Trade Price:=10.42

(abcb)
Low:=8.94
Open:=8.94
Last Trade Date:=7/12/2011
Change:=+0.18
Volume:=30003
Last Trade Time:=4:00pm
High:=9.35
Last Trade Price:=9.13

(abg)
Low:=18.74
Open:=19.05
Last Trade Date:=7/12/2011
Change:=-0.26
Volume:=332573
Last Trade Time:=4:03pm
High:=19.11
Last Trade Price:=18.95

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

(abmd)
Low:=16.18
Open:=16.35
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=135684
Last Trade Time:=4:00pm
High:=16.53
Last Trade Price:=16.23

(acas)
Low:=9.67
Open:=9.71
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=332974
Last Trade Time:=9:42am
High:=9.75
Last Trade Price:=9.73

(acet)
Low:=6.25
Open:=6.34
Last Trade Date:=7/12/2011
Change:=-0.20
Volume:=228754
Last Trade Time:=4:00pm
High:=6.41
Last Trade Price:=6.25

(aco)
Low:=37.70
Open:=37.88
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=52316
Last Trade Time:=4:02pm
High:=38.75
Last Trade Price:=37.88

(acom)
Low:=41.74
Open:=42.01
Last Trade Date:=7/12/2011
Change:=+0.22
Volume:=748241
Last Trade Time:=4:00pm
High:=43.00
Last Trade Price:=42.42

(actg)
Low:=36.14
Open:=36.23
Last Trade Date:=7/12/2011
Change:=-0.37
Volume:=162599
Last Trade Time:=4:00pm
High:=37.52
Last Trade Price:=36.84

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

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

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

(adbe)
Low:=30.23
Open:=30.79
Last Trade Date:=7/12/2011
Change:=-0.63
Volume:=5496562
Last Trade Time:=4:00pm
High:=30.80
Last Trade Price:=30.35

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

(adp)
Low:=53.50
Open:=54.04
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=2265291
Last Trade Time:=4:00pm
High:=54.20
Last Trade Price:=53.81

(adpi)
Low:=12.89
Open:=12.94
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=85742
Last Trade Time:=4:00pm
High:=13.16
Last Trade Price:=13.12

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

(adsk)
Low:=37.64
Open:=39.06
Last Trade Date:=7/12/2011
Change:=-1.05
Volume:=1968733
Last Trade Time:=2:22pm
High:=39.19
Last Trade Price:=37.94

(adtn)
Low:=39.71
Open:=40.21
Last Trade Date:=7/12/2011
Change:=-0.50
Volume:=1090551
Last Trade Time:=4:00pm
High:=40.39
Last Trade Price:=40.13

(aec)
Low:=16.86
Open:=16.86
Last Trade Date:=7/12/2011
Change:=+0.17
Volume:=246877
Last Trade Time:=4:01pm
High:=17.39
Last Trade Price:=17.05

(aeis)
Low:=12.76
Open:=13.20
Last Trade Date:=7/12/2011
Change:=-0.30
Volume:=412553
Last Trade Time:=4:00pm
High:=13.20
Last Trade Price:=12.90

(aet)
Low:=42.77
Open:=42.86
Last Trade Date:=7/12/2011
Change:=+0.48
Volume:=4615872
Last Trade Time:=4:02pm
High:=43.88
Last Trade Price:=43.34

(afce)
Low:=16.47
Open:=16.55
Last Trade Date:=7/12/2011
Change:=+0.23
Volume:=102449
Last Trade Time:=4:00pm
High:=17.015
Last Trade Price:=16.75

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

(agco)
Low:=48.56
Open:=49.60
Last Trade Date:=7/12/2011
Change:=-1.12
Volume:=2434134
Last Trade Time:=4:00pm
High:=50.19
Last Trade Price:=49.18

(agx)
Low:=10.24
Open:=10.26
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=6669
Last Trade Time:=4:01pm
High:=10.45
Last Trade Price:=10.24

(agys)
Low:=8.65
Open:=8.83
Last Trade Date:=7/12/2011
Change:=+0.015
Volume:=174710
Last Trade Time:=4:00pm
High:=9.02
Last Trade Price:=8.745

(ahc)
Low:=7.30
Open:=7.34
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=31918
Last Trade Time:=4:02pm
High:=7.45
Last Trade Price:=7.31

(aht)
Low:=12.30
Open:=12.33
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=476514
Last Trade Time:=4:03pm
High:=12.67
Last Trade Price:=12.44

(aig)
Low:=28.60
Open:=28.77
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=4715614
Last Trade Time:=4:02pm
High:=29.24
Last Trade Price:=28.72

(airm)
Low:=74.25
Open:=74.79
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=51458
Last Trade Time:=4:00pm
High:=75.86
Last Trade Price:=74.90

(ajg)
Low:=28.27
Open:=28.30
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=406149
Last Trade Time:=4:01pm
High:=28.74
Last Trade Price:=28.53

(akam)
Low:=30.521
Open:=30.92
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=3525932
Last Trade Time:=4:00pm
High:=31.19
Last Trade Price:=30.94

(alb)
Low:=68.40
Open:=68.78
Last Trade Date:=7/12/2011
Change:=-0.44
Volume:=601881
Last Trade Time:=4:03pm
High:=69.55
Last Trade Price:=68.66

(alc)
Low:=16.06
Open:=16.09
Last Trade Date:=7/12/2011
Change:=-0.07
Volume:=21917
Last Trade Time:=4:01pm
High:=16.345
Last Trade Price:=16.06

(ale)
Low:=40.89
Open:=40.89
Last Trade Date:=7/12/2011
Change:=+0.32
Volume:=228361
Last Trade Time:=4:00pm
High:=41.76
Last Trade Price:=41.44

(alex)
Low:=50.24
Open:=50.70
Last Trade Date:=7/12/2011
Change:=-0.56
Volume:=297166
Last Trade Time:=4:03pm
High:=51.32
Last Trade Price:=50.46

(alnc)
Low:=30.22
Open:=30.22
Last Trade Date:=7/12/2011
Change:=+0.55
Volume:=12145
Last Trade Time:=4:00pm
High:=31.47
Last Trade Price:=30.70

(alth)
Low:=2.00
Open:=2.03
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=403953
Last Trade Time:=4:00pm
High:=2.08
Last Trade Price:=2.05

(altr)
Low:=44.61
Open:=45.89
Last Trade Date:=7/12/2011
Change:=-1.09
Volume:=5792636
Last Trade Time:=4:00pm
High:=45.89
Last Trade Price:=45.06

(alxa)
Low:=1.72
Open:=1.78
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=351335
Last Trade Time:=4:00pm
High:=1.82
Last Trade Price:=1.77

(alxn)
Low:=50.1526
Open:=50.48
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=1674012
Last Trade Time:=4:00pm
High:=50.72
Last Trade Price:=50.41

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

(amat)
Low:=12.53
Open:=12.87
Last Trade Date:=7/12/2011
Change:=-0.34
Volume:=27821796
Last Trade Time:=4:00pm
High:=12.88
Last Trade Price:=12.64

(amg)
Low:=100.63
Open:=101.40
Last Trade Date:=7/12/2011
Change:=-0.87
Volume:=469660
Last Trade Time:=4:00pm
High:=103.09
Last Trade Price:=100.84

(amgn)
Low:=56.84
Open:=57.16
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=3867269
Last Trade Time:=4:00pm
High:=57.28
Last Trade Price:=56.90

(amn)
Low:=84.98
Open:=84.98
Last Trade Date:=7/12/2011
Change:=+0.10
Volume:=195760
Last Trade Time:=4:02pm
High:=85.40
Last Trade Price:=85.31

(amp)
Low:=54.58
Open:=54.60
Last Trade Date:=7/12/2011
Change:=+0.70
Volume:=3134693
Last Trade Time:=4:01pm
High:=56.75
Last Trade Price:=55.66

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

(amsg)
Low:=26.17
Open:=26.47
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=101854
Last Trade Time:=4:00pm
High:=26.76
Last Trade Price:=26.54

(amt)
Low:=52.73
Open:=53.04
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=1016649
Last Trade Time:=2:48pm
High:=53.42
Last Trade Price:=53.22

(amzn)
Low:=211.12
Open:=214.32
Last Trade Date:=7/12/2011
Change:=-1.32
Volume:=3955342
Last Trade Time:=4:00pm
High:=215.65
Last Trade Price:=211.23

(anf)
Low:=71.11
Open:=71.55
Last Trade Date:=7/12/2011
Change:=+0.32
Volume:=1784706
Last Trade Time:=4:00pm
High:=72.79
Last Trade Price:=71.69

(ango)
Low:=13.80
Open:=14.01
Last Trade Date:=7/12/2011
Change:=-0.23
Volume:=102490
Last Trade Time:=4:00pm
High:=14.19
Last Trade Price:=14.06

(anr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=1100
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=43.25

(anth)
Low:=8.0307
Open:=8.13
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=60758
Last Trade Time:=4:00pm
High:=8.27
Last Trade Price:=8.20

(anv)
Low:=36.75
Open:=37.09
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=839152
Last Trade Time:=4:00pm
High:=38.09
Last Trade Price:=37.31

(aoi)
Low:=3.25
Open:=3.30
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=255486
Last Trade Time:=4:00pm
High:=3.40
Last Trade Price:=3.26

(aon)
Low:=50.66
Open:=50.66
Last Trade Date:=7/12/2011
Change:=+0.56
Volume:=1666900
Last Trade Time:=4:01pm
High:=51.74
Last Trade Price:=51.27

(apac)
Low:=8.43
Open:=8.44
Last Trade Date:=7/12/2011
Change:=+0.02
Volume:=3106884
Last Trade Time:=4:00pm
High:=8.52
Last Trade Price:=8.46

(apd)
Low:=94.64
Open:=94.71
Last Trade Date:=7/12/2011
Change:=-0.56
Volume:=1822884
Last Trade Time:=4:02pm
High:=95.54
Last Trade Price:=94.74

(apkt)
Low:=66.7267
Open:=69.49
Last Trade Date:=7/12/2011
Change:=-2.88
Volume:=1473065
Last Trade Time:=4:00pm
High:=69.49
Last Trade Price:=66.78

(apol)
Low:=47.91
Open:=48.04
Last Trade Date:=7/12/2011
Change:=+1.94
Volume:=3137978
Last Trade Time:=4:00pm
High:=49.77
Last Trade Price:=49.71

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

(aray)
Low:=8.35
Open:=8.44
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=453329
Last Trade Time:=4:00pm
High:=8.6599
Last Trade Price:=8.41

(arb)
Low:=40.65
Open:=40.67
Last Trade Date:=7/12/2011
Change:=-0.25
Volume:=92573
Last Trade Time:=4:00pm
High:=41.12
Last Trade Price:=40.75

(are)
Low:=80.10
Open:=80.10
Last Trade Date:=7/12/2011
Change:=+1.27
Volume:=578271
Last Trade Time:=4:01pm
High:=82.52
Last Trade Price:=81.74

(ari)
Low:=16.00
Open:=16.13
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=73436
Last Trade Time:=4:01pm
High:=16.22
Last Trade Price:=16.00

(aria)
Low:=11.92
Open:=12.16
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=2760850
Last Trade Time:=4:00pm
High:=12.35
Last Trade Price:=12.12

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

(aro)
Low:=17.51
Open:=18.01
Last Trade Date:=7/12/2011
Change:=-0.46
Volume:=2192023
Last Trade Time:=4:01pm
High:=18.13
Last Trade Price:=17.54

(arow)
Low:=24.30
Open:=24.37
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=20859
Last Trade Time:=4:00pm
High:=24.84
Last Trade Price:=24.39

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

(arw)
Low:=37.02
Open:=37.93
Last Trade Date:=7/12/2011
Change:=-0.89
Volume:=2030592
Last Trade Time:=4:02pm
High:=37.94
Last Trade Price:=37.28

(asca)
Low:=23.54
Open:=23.85
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=234828
Last Trade Time:=4:00pm
High:=24.02
Last Trade Price:=23.61

(asfi)
Low:=7.836
Open:=7.92
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=17150
Last Trade Time:=4:00pm
High:=7.98
Last Trade Price:=7.90

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

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

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

(atls)
Low:=22.42
Open:=22.55
Last Trade Date:=7/12/2011
Change:=+0.19
Volume:=139401
Last Trade Time:=4:03pm
High:=23.10
Last Trade Price:=22.87

(atni)
Low:=37.84
Open:=38.58
Last Trade Date:=7/12/2011
Change:=-0.45
Volume:=18860
Last Trade Time:=4:00pm
High:=38.63
Last Trade Price:=37.85

(atpg)
Low:=15.06
Open:=15.11
Last Trade Date:=7/12/2011
Change:=+0.24
Volume:=874802
Last Trade Time:=4:00pm
High:=15.74
Last Trade Price:=15.41

(atsg)
Low:=6.50
Open:=6.70
Last Trade Date:=7/12/2011
Change:=-0.085
Volume:=263799
Last Trade Time:=4:00pm
High:=6.78
Last Trade Price:=6.555

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

(atvi)
Low:=11.76
Open:=11.85
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=4776071
Last Trade Time:=4:00pm
High:=11.95
Last Trade Price:=11.83

(auxl)
Low:=19.65
Open:=19.81
Last Trade Date:=7/12/2011
Change:=-0.115
Volume:=388163
Last Trade Time:=4:00pm
High:=20.07
Last Trade Price:=19.815

(avid)
Low:=18.80
Open:=18.92
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=98080
Last Trade Time:=4:00pm
High:=19.17
Last Trade Price:=18.98

(avnw)
Low:=3.76
Open:=3.78
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=123334
Last Trade Time:=4:00pm
High:=3.85
Last Trade Price:=3.78

(avx)
Low:=14.72
Open:=14.98
Last Trade Date:=7/12/2011
Change:=-0.31
Volume:=188376
Last Trade Time:=4:03pm
High:=15.00
Last Trade Price:=14.73

(avy)
Low:=38.28
Open:=38.61
Last Trade Date:=7/12/2011
Change:=-0.18
Volume:=645449
Last Trade Time:=4:01pm
High:=38.74
Last Trade Price:=38.31

(awi)
Low:=45.08
Open:=45.41
Last Trade Date:=7/12/2011
Change:=-0.48
Volume:=112433
Last Trade Time:=4:00pm
High:=45.75
Last Trade Price:=45.18

(awr)
Low:=34.93
Open:=34.99
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=54474
Last Trade Time:=4:02pm
High:=35.27
Last Trade Price:=35.05

(axl)
Low:=10.96
Open:=11.03
Last Trade Date:=7/12/2011
Change:=-0.16
Volume:=1671449
Last Trade Time:=4:02pm
High:=11.27
Last Trade Price:=10.98

(axp)
Low:=52.38
Open:=52.92
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=6047715
Last Trade Time:=4:00pm
High:=53.33
Last Trade Price:=52.40

(axs)
Low:=30.44
Open:=30.44
Last Trade Date:=7/12/2011
Change:=+0.22
Volume:=691331
Last Trade Time:=4:03pm
High:=30.99
Last Trade Price:=30.73

(azo)
Low:=293.10
Open:=293.21
Last Trade Date:=7/12/2011
Change:=+2.09
Volume:=392332
Last Trade Time:=4:01pm
High:=299.60
Last Trade Price:=297.59

(ba)
Low:=71.79
Open:=73.62
Last Trade Date:=7/12/2011
Change:=-1.44
Volume:=5301327
Last Trade Time:=4:00pm
High:=73.79
Last Trade Price:=71.91

(bac)
Low:=10.20
Open:=10.27
Last Trade Date:=7/12/2011
Change:=-0.14
Volume:=141722640
Last Trade Time:=4:00pm
High:=10.40
Last Trade Price:=10.21

(bamm)
Low:=3.17
Open:=3.32
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=87402
Last Trade Time:=4:00pm
High:=3.375
Last Trade Price:=3.25

(bbbb)
Low:=44.11
Open:=44.16
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=4640564
Last Trade Time:=4:00pm
High:=44.18
Last Trade Price:=44.13

(bbby)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=59.35

(bbg)
Low:=44.85
Open:=45.30
Last Trade Date:=7/12/2011
Change:=-0.51
Volume:=917371
Last Trade Time:=4:00pm
High:=46.13
Last Trade Price:=44.98

(bbgi)
Low:=4.02
Open:=4.13
Last Trade Date:=7/12/2011
Change:=-0.13
Volume:=1743
Last Trade Time:=4:00pm
High:=4.15
Last Trade Price:=4.07

(bbw)
Low:=6.36
Open:=6.37
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=41126
Last Trade Time:=4:00pm
High:=6.63
Last Trade Price:=6.48

(bc)
Low:=19.36
Open:=19.47
Last Trade Date:=7/12/2011
Change:=-0.15
Volume:=1581427
Last Trade Time:=4:03pm
High:=20.00
Last Trade Price:=19.40

(bcrx)
Low:=3.8352
Open:=3.86
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=128930
Last Trade Time:=4:00pm
High:=3.99
Last Trade Price:=3.89

(bcsi)
Low:=21.82
Open:=22.06
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=456653
Last Trade Time:=4:00pm
High:=22.16
Last Trade Price:=21.88

(bdge)
Low:=21.37
Open:=21.37
Last Trade Date:=7/12/2011
Change:=+0.24
Volume:=14627
Last Trade Time:=4:00pm
High:=21.82
Last Trade Price:=21.60

(beat)
Low:=5.09
Open:=5.22
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=158273
Last Trade Time:=4:00pm
High:=5.30
Last Trade Price:=5.23

(beav)
Low:=39.76
Open:=40.36
Last Trade Date:=7/12/2011
Change:=-0.31
Volume:=835449
Last Trade Time:=4:00pm
High:=40.50
Last Trade Price:=40.12

(belfb)
Low:=20.2963
Open:=20.94
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=33205
Last Trade Time:=4:00pm
High:=21.05
Last Trade Price:=20.74

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

(bfs)
Low:=39.88
Open:=40.08
Last Trade Date:=7/12/2011
Change:=+0.26
Volume:=39126
Last Trade Time:=4:02pm
High:=41.18
Last Trade Price:=40.43

(bgcp)
Low:=7.85
Open:=7.86
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=808102
Last Trade Time:=4:00pm
High:=8.18
Last Trade Price:=7.93

(bgs)
Low:=20.48
Open:=20.54
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=275737
Last Trade Time:=4:01pm
High:=20.75
Last Trade Price:=20.61

(bh)
Low:=380.92
Open:=380.92
Last Trade Date:=7/12/2011
Change:=+4.88
Volume:=7842
Last Trade Time:=4:00pm
High:=395.01
Last Trade Price:=386.91

(bidu)
Low:=137.70
Open:=141.66
Last Trade Date:=7/12/2011
Change:=-3.46
Volume:=8712399
Last Trade Time:=4:00pm
High:=142.30
Last Trade Price:=138.94

(biib)
Low:=103.99
Open:=105.89
Last Trade Date:=7/12/2011
Change:=-1.38
Volume:=1567151
Last Trade Time:=4:00pm
High:=106.329
Last Trade Price:=104.05

(bio)
Low:=118.09
Open:=118.36
Last Trade Date:=7/12/2011
Change:=+0.10
Volume:=35724
Last Trade Time:=4:02pm
High:=119.70
Last Trade Price:=119.04

(bj)
Low:=50.35
Open:=50.37
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=2118715
Last Trade Time:=4:01pm
High:=50.44
Last Trade Price:=50.36

(bkmu)
Low:=3.62
Open:=3.72
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=74188
Last Trade Time:=4:00pm
High:=3.82
Last Trade Price:=3.79

(bldr)
Low:=2.08
Open:=2.12
Last Trade Date:=7/12/2011
Change:=+0.02
Volume:=71487
Last Trade Time:=4:00pm
High:=2.15
Last Trade Price:=2.12

(blk)
Low:=183.50
Open:=185.40
Last Trade Date:=7/12/2011
Change:=-2.69
Volume:=943046
Last Trade Time:=4:01pm
High:=188.56
Last Trade Price:=183.69

(bll)
Low:=39.03
Open:=39.74
Last Trade Date:=7/12/2011
Change:=-0.42
Volume:=2156824
Last Trade Time:=4:01pm
High:=39.74
Last Trade Price:=39.50

(bmc)
Low:=54.07
Open:=55.29
Last Trade Date:=7/12/2011
Change:=-1.10
Volume:=1488251
Last Trade Time:=4:00pm
High:=55.30
Last Trade Price:=54.09

(bmi)
Low:=36.19
Open:=36.28
Last Trade Date:=7/12/2011
Change:=+0.29
Volume:=61754
Last Trade Time:=4:02pm
High:=37.01
Last Trade Price:=36.80

(bmrn)
Low:=28.56
Open:=28.57
Last Trade Date:=7/12/2011
Change:=+0.24
Volume:=1278336
Last Trade Time:=4:00pm
High:=29.00
Last Trade Price:=28.90

(bmtc)
Low:=20.41
Open:=20.45
Last Trade Date:=7/12/2011
Change:=+0.07
Volume:=30529
Last Trade Time:=4:00pm
High:=20.72
Last Trade Price:=20.53

(bokf)
Low:=54.72
Open:=54.94
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=63141
Last Trade Time:=4:00pm
High:=55.71
Last Trade Price:=55.00

(boom)
Low:=21.90
Open:=21.93
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=58201
Last Trade Time:=4:00pm
High:=22.55
Last Trade Price:=22.18

(bpop)
Low:=2.62
Open:=2.64
Last Trade Date:=7/12/2011
Change:=-0.025
Volume:=6213290
Last Trade Time:=4:00pm
High:=2.66
Last Trade Price:=2.62

(brc)
Low:=32.20
Open:=32.28
Last Trade Date:=7/12/2011
Change:=+0.29
Volume:=337651
Last Trade Time:=4:00pm
High:=32.99
Last Trade Price:=32.68

(brcm)
Low:=32.90
Open:=33.69
Last Trade Date:=7/12/2011
Change:=-0.60
Volume:=7475973
Last Trade Time:=4:00pm
High:=33.74
Last Trade Price:=33.34

(bre)
Low:=51.95
Open:=51.95
Last Trade Date:=7/12/2011
Change:=+0.62
Volume:=868030
Last Trade Time:=4:01pm
High:=53.22
Last Trade Price:=52.72

(brli)
Low:=20.40
Open:=20.40
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=191726
Last Trade Time:=4:00pm
High:=20.92
Last Trade Price:=20.63

(brs)
Low:=49.56
Open:=49.85
Last Trade Date:=7/12/2011
Change:=-0.28
Volume:=137392
Last Trade Time:=4:06pm
High:=50.42
Last Trade Price:=49.84

(bsrr)
Low:=11.0201
Open:=11.17
Last Trade Date:=7/12/2011
Change:=+0.10
Volume:=7978
Last Trade Time:=4:00pm
High:=11.18
Last Trade Price:=11.13

(bstc)
Low:=23.61
Open:=23.61
Last Trade Date:=7/12/2011
Change:=-0.43
Volume:=2130
Last Trade Time:=4:00pm
High:=24.57
Last Trade Price:=24.03

(btn)
Low:=4.45
Open:=4.56
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=93456
Last Trade Time:=4:00pm
High:=4.56
Last Trade Price:=4.47

(buse)
Low:=5.08
Open:=5.16
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=79056
Last Trade Time:=4:00pm
High:=5.25
Last Trade Price:=5.16

(bxg)
Low:=2.65
Open:=2.71
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=31622
Last Trade Time:=4:02pm
High:=2.80
Last Trade Price:=2.65

(bxs)
Low:=11.66
Open:=11.66
Last Trade Date:=7/12/2011
Change:=+0.35
Volume:=903585
Last Trade Time:=4:00pm
High:=12.24
Last Trade Price:=12.06

(byi)
Low:=40.31
Open:=40.40
Last Trade Date:=7/12/2011
Change:=+0.54
Volume:=557316
Last Trade Time:=4:03pm
High:=41.45
Last Trade Price:=41.05

(bz)
Low:=7.67
Open:=7.70
Last Trade Date:=7/12/2011
Change:=-0.025
Volume:=892528
Last Trade Time:=3:15pm
High:=7.83
Last Trade Price:=7.735

(c)
Low:=39.39
Open:=39.48
Last Trade Date:=7/12/2011
Change:=+0.045
Volume:=7301054
Last Trade Time:=9:59am
High:=39.99
Last Trade Price:=39.835

(ca)
Low:=22.49
Open:=22.86
Last Trade Date:=7/12/2011
Change:=-0.48
Volume:=6156407
Last Trade Time:=4:00pm
High:=23.03
Last Trade Price:=22.51

(cag)
Low:=26.04
Open:=26.05
Last Trade Date:=7/12/2011
Change:=+0.17
Volume:=4866642
Last Trade Time:=4:00pm
High:=26.50
Last Trade Price:=26.32

(cah)
Low:=45.71
Open:=45.71
Last Trade Date:=7/12/2011
Change:=+0.52
Volume:=3548899
Last Trade Time:=4:01pm
High:=46.78
Last Trade Price:=46.23

(cake)
Low:=32.70
Open:=32.92
Last Trade Date:=7/12/2011
Change:=-0.29
Volume:=759705
Last Trade Time:=4:00pm
High:=33.36
Last Trade Price:=32.73

(cap)
Low:=19.86
Open:=19.97
Last Trade Date:=7/12/2011
Change:=-0.20
Volume:=84440
Last Trade Time:=4:02pm
High:=20.48
Last Trade Price:=19.96

(cas)
Low:=16.86
Open:=16.94
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=32846
Last Trade Time:=4:00pm
High:=17.36
Last Trade Price:=17.03

(casc)
Low:=51.08
Open:=51.25
Last Trade Date:=7/12/2011
Change:=-0.26
Volume:=68910
Last Trade Time:=4:02pm
High:=52.83
Last Trade Price:=51.41

(cat)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=27744
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=108.16

(caty)
Low:=16.20
Open:=16.37
Last Trade Date:=7/12/2011
Change:=+0.25
Volume:=252854
Last Trade Time:=4:00pm
High:=16.71
Last Trade Price:=16.49

(cavm)
Low:=39.825
Open:=41.92
Last Trade Date:=7/12/2011
Change:=-2.45
Volume:=1545026
Last Trade Time:=4:00pm
High:=42.23
Last Trade Price:=40.08

(cb)
Low:=61.64
Open:=61.69
Last Trade Date:=7/12/2011
Change:=+0.26
Volume:=1458001
Last Trade Time:=4:01pm
High:=62.69
Last Trade Price:=62.04

(cbb)
Low:=3.17
Open:=3.24
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=984159
Last Trade Time:=4:05pm
High:=3.27
Last Trade Price:=3.19

(cbg)
Low:=23.47
Open:=23.83
Last Trade Date:=7/12/2011
Change:=-0.42
Volume:=4670504
Last Trade Time:=4:00pm
High:=24.03
Last Trade Price:=23.48

(cbr)
Low:=5.3801
Open:=5.49
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=317644
Last Trade Time:=4:02pm
High:=5.54
Last Trade Price:=5.51

(cbu)
Low:=24.73
Open:=24.73
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=142465
Last Trade Time:=4:03pm
High:=25.17
Last Trade Price:=24.91

(ccbg)
Low:=10.18
Open:=10.49
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=18183
Last Trade Time:=4:00pm
High:=10.49
Last Trade Price:=10.18

(ccc)
Low:=16.62
Open:=16.75
Last Trade Date:=7/12/2011
Change:=-0.18
Volume:=341264
Last Trade Time:=4:01pm
High:=16.82
Last Trade Price:=16.63

(cce)
Low:=28.2701
Open:=28.2701
Last Trade Date:=7/12/2011
Change:=-0.14
Volume:=2757861
Last Trade Time:=4:00pm
High:=28.605
Last Trade Price:=28.34

(ccmp)
Low:=43.40
Open:=44.69
Last Trade Date:=7/12/2011
Change:=-1.58
Volume:=243600
Last Trade Time:=4:00pm
High:=44.73
Last Trade Price:=43.41

(ccne)
Low:=13.9008
Open:=13.98
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=9530
Last Trade Time:=4:00pm
High:=14.10
Last Trade Price:=13.93

(ccoi)
Low:=16.77
Open:=16.85
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=380161
Last Trade Time:=4:00pm
High:=17.16
Last Trade Price:=16.96

(cdzi)
Low:=10.46
Open:=10.99
Last Trade Date:=7/12/2011
Change:=-0.29
Volume:=52673
Last Trade Time:=4:00pm
High:=11.09
Last Trade Price:=10.57

(cec)
Low:=40.77
Open:=40.91
Last Trade Date:=7/12/2011
Change:=+0.18
Volume:=67926
Last Trade Time:=4:00pm
High:=41.84
Last Trade Price:=41.20

(ceco)
Low:=21.83
Open:=22.03
Last Trade Date:=7/12/2011
Change:=+0.53
Volume:=555132
Last Trade Time:=4:00pm
High:=22.80
Last Trade Price:=22.66

(celg)
Low:=61.03
Open:=61.10
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=1822298
Last Trade Time:=4:00pm
High:=61.64
Last Trade Price:=61.06

(ceph)
Low:=80.07
Open:=80.14
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=1774973
Last Trade Time:=4:00pm
High:=80.22
Last Trade Price:=80.09

(cern)
Low:=62.17
Open:=62.98
Last Trade Date:=7/12/2011
Change:=-0.54
Volume:=901221
Last Trade Time:=4:00pm
High:=62.98
Last Trade Price:=62.29

(cers)
Low:=2.86
Open:=2.91
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=210402
Last Trade Time:=4:00pm
High:=2.95
Last Trade Price:=2.89

(cffn)
Low:=11.57
Open:=11.645
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=991360
Last Trade Time:=4:00pm
High:=11.74
Last Trade Price:=11.61

(cfnb)
Low:=15.42
Open:=16.15
Last Trade Date:=7/12/2011
Change:=-0.30
Volume:=3048
Last Trade Time:=4:00pm
High:=16.254
Last Trade Price:=15.73

(cfnl)
Low:=10.83
Open:=10.98
Last Trade Date:=7/12/2011
Change:=+0.20
Volume:=49271
Last Trade Time:=4:00pm
High:=11.26
Last Trade Price:=11.06

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

(cgx)
Low:=53.86
Open:=54.29
Last Trade Date:=7/12/2011
Change:=-0.70
Volume:=71877
Last Trade Time:=4:01pm
High:=55.40
Last Trade Price:=53.99

(chdx)
Low:=13.05
Open:=13.05
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=22263
Last Trade Time:=4:00pm
High:=13.42
Last Trade Price:=13.18

(chg)
Low:=52.5625
Open:=53.00
Last Trade Date:=7/12/2011
Change:=+0.39
Volume:=23765
Last Trade Time:=4:03pm
High:=53.87
Last Trade Price:=53.46

(chh)
Low:=33.01
Open:=33.02
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=170956
Last Trade Time:=4:02pm
High:=33.52
Last Trade Price:=33.12

(chkp)
Low:=57.26
Open:=57.26
Last Trade Date:=7/12/2011
Change:=+0.02
Volume:=1368235
Last Trade Time:=4:00pm
High:=57.94
Last Trade Price:=57.35

(chrs)
Low:=4.20
Open:=4.31
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=829716
Last Trade Time:=4:00pm
High:=4.48
Last Trade Price:=4.36

(chrw)
Low:=79.43
Open:=80.47
Last Trade Date:=7/12/2011
Change:=-0.94
Volume:=782989
Last Trade Time:=4:00pm
High:=80.62
Last Trade Price:=79.51

(chs)
Low:=15.41
Open:=15.49
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=2245357
Last Trade Time:=4:00pm
High:=15.92
Last Trade Price:=15.55

(chsp)
Low:=16.97
Open:=17.36
Last Trade Date:=7/12/2011
Change:=-0.41
Volume:=62913
Last Trade Time:=4:03pm
High:=17.48
Last Trade Price:=16.98

(cix)
Low:=13.40
Open:=13.40
Last Trade Date:=7/12/2011
Change:=-0.16
Volume:=328
Last Trade Time:=4:01pm
High:=13.40
Last Trade Price:=13.40

(ckh)
Low:=102.38
Open:=102.87
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=81830
Last Trade Time:=4:01pm
High:=104.23
Last Trade Price:=102.87

(ckp)
Low:=17.3701
Open:=17.43
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=194523
Last Trade Time:=4:03pm
High:=17.63
Last Trade Price:=17.47

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

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

(clc)
Low:=46.85
Open:=46.85
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=178378
Last Trade Time:=4:04pm
High:=47.86
Last Trade Price:=47.26

(cldt)
Low:=15.88
Open:=15.99
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=44225
Last Trade Time:=4:00pm
High:=16.07
Last Trade Price:=15.89

(clh)
Low:=106.78
Open:=106.85
Last Trade Date:=7/12/2011
Change:=-0.29
Volume:=156879
Last Trade Time:=4:03pm
High:=108.34
Last Trade Price:=107.86

(clne)
Low:=14.5802
Open:=14.70
Last Trade Date:=7/12/2011
Change:=+1.96
Volume:=7054141
Last Trade Time:=4:00pm
High:=15.45
Last Trade Price:=15.08

(clny)
Low:=17.89
Open:=18.01
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=341247
Last Trade Time:=4:01pm
High:=18.12
Last Trade Price:=17.89

(clp)
Low:=20.92
Open:=20.93
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=509578
Last Trade Time:=4:02pm
High:=21.58
Last Trade Price:=21.16

(clr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=65.12

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

(clw)
Low:=66.32
Open:=66.68
Last Trade Date:=7/12/2011
Change:=-0.19
Volume:=62299
Last Trade Time:=4:04pm
High:=67.61
Last Trade Price:=66.66

(cmcsa)
Low:=24.62
Open:=25.08
Last Trade Date:=7/12/2011
Change:=-0.41
Volume:=21121886
Last Trade Time:=4:00pm
High:=25.21
Last Trade Price:=24.62

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

(cmls)
Low:=3.2108
Open:=3.39
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=278644
Last Trade Time:=4:00pm
High:=3.55
Last Trade Price:=3.48

(cmn)
Low:=27.50
Open:=27.59
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=38261
Last Trade Time:=4:01pm
High:=27.92
Last Trade Price:=27.71

(cmo)
Low:=13.20
Open:=13.30
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=1290644
Last Trade Time:=4:02pm
High:=13.30
Last Trade Price:=13.25

(cmp)
Low:=84.61
Open:=85.08
Last Trade Date:=7/12/2011
Change:=-0.31
Volume:=164063
Last Trade Time:=4:02pm
High:=85.53
Last Trade Price:=84.98

(cmtl)
Low:=29.00
Open:=29.27
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=362188
Last Trade Time:=4:00pm
High:=29.36
Last Trade Price:=29.09

(cnbka)
Low:=26.49
Open:=27.24
Last Trade Date:=7/12/2011
Change:=-0.25
Volume:=2485
Last Trade Time:=4:00pm
High:=27.46
Last Trade Price:=26.97

(cnc)
Low:=35.92
Open:=36.02
Last Trade Date:=7/12/2011
Change:=+0.24
Volume:=337855
Last Trade Time:=4:01pm
High:=36.73
Last Trade Price:=36.38

(cnk)
Low:=19.58
Open:=19.65
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=715428
Last Trade Time:=4:02pm
High:=20.01
Last Trade Price:=19.78

(cnsl)
Low:=19.76
Open:=19.85
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=273104
Last Trade Time:=4:00pm
High:=20.00
Last Trade Price:=19.81

(cog)
Low:=63.19
Open:=63.60
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=1538901
Last Trade Time:=4:03pm
High:=64.39
Last Trade Price:=63.32

(colb)
Low:=17.09
Open:=17.14
Last Trade Date:=7/12/2011
Change:=+0.22
Volume:=188015
Last Trade Time:=4:00pm
High:=17.58
Last Trade Price:=17.48

(comv)
Low:=3.20
Open:=3.30
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=197998
Last Trade Time:=3:59pm
High:=3.33
Last Trade Price:=3.30

(coo)
Low:=79.97
Open:=80.13
Last Trade Date:=7/12/2011
Change:=-0.16
Volume:=333671
Last Trade Time:=4:02pm
High:=80.95
Last Trade Price:=80.27

(cost)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=80.68

(cov)
Low:=52.19
Open:=52.30
Last Trade Date:=7/12/2011
Change:=+0.62
Volume:=1900871
Last Trade Time:=2:52pm
High:=53.176
Last Trade Price:=52.91

(cown)
Low:=3.76
Open:=3.81
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=399777
Last Trade Time:=4:00pm
High:=3.85
Last Trade Price:=3.76

(cpa)
Low:=69.07
Open:=69.86
Last Trade Date:=7/12/2011
Change:=-0.76
Volume:=217947
Last Trade Time:=4:05pm
High:=70.24
Last Trade Price:=69.19

(cpe)
Low:=6.69
Open:=6.69
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=377280
Last Trade Time:=4:02pm
High:=7.10
Last Trade Price:=6.86

(cpn)
Low:=15.74
Open:=15.81
Last Trade Date:=7/12/2011
Change:=+0.24
Volume:=3419549
Last Trade Time:=4:02pm
High:=16.23
Last Trade Price:=16.12

(cprt)
Low:=46.26
Open:=46.63
Last Trade Date:=7/12/2011
Change:=-0.38
Volume:=374129
Last Trade Time:=4:00pm
High:=46.80
Last Trade Price:=46.41

(cpst)
Low:=1.50
Open:=1.51
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=1255734
Last Trade Time:=4:00pm
High:=1.53
Last Trade Price:=1.52

(cpy)
Low:=12.51
Open:=12.65
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=25016
Last Trade Time:=4:00pm
High:=12.81
Last Trade Price:=12.79

(cr)
Low:=48.99
Open:=49.30
Last Trade Date:=7/12/2011
Change:=-0.49
Volume:=241471
Last Trade Time:=4:02pm
High:=49.67
Last Trade Price:=49.07

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

(crai)
Low:=28.56
Open:=28.56
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=13426
Last Trade Time:=4:00pm
High:=29.52
Last Trade Price:=28.70

(crbc)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=12:27pm
High:=N/A
Last Trade Price:=0.00

(crdn)
Low:=35.58
Open:=36.26
Last Trade Date:=7/12/2011
Change:=-0.43
Volume:=61933
Last Trade Time:=11:12am
High:=36.68
Last Trade Price:=36.09

(cree)
Low:=30.34
Open:=31.02
Last Trade Date:=7/12/2011
Change:=+0.07
Volume:=4474944
Last Trade Time:=4:00pm
High:=31.95
Last Trade Price:=31.32

(crmt)
Low:=34.02
Open:=34.45
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=36825
Last Trade Time:=4:00pm
High:=34.77
Last Trade Price:=34.62

(crn)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=10:23am
High:=N/A
Last Trade Price:=0.00

(crrc)
Low:=11.31
Open:=11.54
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=20992
Last Trade Time:=4:00pm
High:=11.61
Last Trade Price:=11.33

(crs)
Low:=55.83
Open:=56.33
Last Trade Date:=7/12/2011
Change:=-0.40
Volume:=467207
Last Trade Time:=4:02pm
High:=56.90
Last Trade Price:=56.15

(csco)
Low:=15.42
Open:=15.44
Last Trade Date:=7/12/2011
Change:=+0.17
Volume:=87329920
Last Trade Time:=4:00pm
High:=15.96
Last Trade Price:=15.60

(csgp)
Low:=57.438
Open:=57.73
Last Trade Date:=7/12/2011
Change:=+0.36
Volume:=162039
Last Trade Time:=4:00pm
High:=58.45
Last Trade Price:=58.18

(cstr)
Low:=54.32
Open:=55.29
Last Trade Date:=7/12/2011
Change:=+2.02
Volume:=882472
Last Trade Time:=2:20pm
High:=57.48
Last Trade Price:=57.42

(csu)
Low:=8.76
Open:=9.12
Last Trade Date:=7/12/2011
Change:=-0.37
Volume:=158667
Last Trade Time:=4:02pm
High:=9.24
Last Trade Price:=8.79

(cswc)
Low:=98.91
Open:=99.87
Last Trade Date:=7/12/2011
Change:=-0.34
Volume:=1989
Last Trade Time:=4:00pm
High:=99.87
Last Trade Price:=99.46

(ctas)
Low:=32.55
Open:=32.90
Last Trade Date:=7/12/2011
Change:=-0.37
Volume:=834005
Last Trade Time:=3:08pm
High:=33.13
Last Trade Price:=32.56

(ctgx)
Low:=12.30
Open:=12.38
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=25312
Last Trade Time:=4:00pm
High:=12.52
Last Trade Price:=12.38

(ctl)
Low:=39.30
Open:=39.60
Last Trade Date:=7/12/2011
Change:=+0.12
Volume:=2245526
Last Trade Time:=2:23pm
High:=39.60
Last Trade Price:=39.58

(ctrp)
Low:=42.99
Open:=43.40
Last Trade Date:=7/12/2011
Change:=-0.66
Volume:=1330521
Last Trade Time:=4:00pm
High:=43.69
Last Trade Price:=43.11

(ctsh)
Low:=72.69
Open:=73.50
Last Trade Date:=7/12/2011
Change:=-1.22
Volume:=3072145
Last Trade Time:=4:00pm
High:=74.08
Last Trade Price:=73.54

(ctxs)
Low:=75.83
Open:=79.41
Last Trade Date:=7/12/2011
Change:=-2.82
Volume:=2949644
Last Trade Time:=4:00pm
High:=79.74
Last Trade Price:=76.37

(cvo)
Low:=6.10
Open:=6.21
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=212562
Last Trade Time:=4:04pm
High:=6.35
Last Trade Price:=6.17

(cvx)
Low:=103.99
Open:=103.99
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=8673416
Last Trade Time:=4:00pm
High:=105.95
Last Trade Price:=104.39

(cxs)
Low:=11.17
Open:=11.25
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=371324
Last Trade Time:=4:04pm
High:=11.30
Last Trade Price:=11.18

(cyh)
Low:=25.54
Open:=25.57
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=1653454
Last Trade Time:=4:01pm
High:=26.18
Last Trade Price:=25.61

(cyn)
Low:=53.17
Open:=53.95
Last Trade Date:=7/12/2011
Change:=+1.18
Volume:=540267
Last Trade Time:=4:04pm
High:=55.29
Last Trade Price:=54.42

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

(cytk)
Low:=1.165
Open:=1.19
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=660428
Last Trade Time:=4:00pm
High:=1.27
Last Trade Price:=1.24

(cytr)
Low:=0.74
Open:=0.7499
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=368816
Last Trade Time:=3:59pm
High:=0.79
Last Trade Price:=0.74

(dakt)
Low:=10.65
Open:=10.66
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=110134
Last Trade Time:=4:00pm
High:=11.10
Last Trade Price:=10.81

(dal)
Low:=8.56
Open:=8.97
Last Trade Date:=7/12/2011
Change:=-0.39
Volume:=30188550
Last Trade Time:=4:00pm
High:=9.02
Last Trade Price:=8.61

(dar)
Low:=17.15
Open:=17.40
Last Trade Date:=7/12/2011
Change:=+0.25
Volume:=1422401
Last Trade Time:=4:03pm
High:=17.78
Last Trade Price:=17.65

(dbd)
Low:=31.51
Open:=31.58
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=221182
Last Trade Time:=4:02pm
High:=32.05
Last Trade Price:=31.70

(dbtk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=4:43pm
High:=N/A
Last Trade Price:=0.00

(dd)
Low:=54.32
Open:=54.59
Last Trade Date:=7/12/2011
Change:=-0.43
Volume:=4443179
Last Trade Time:=4:00pm
High:=54.87
Last Trade Price:=54.37

(ddic)
Low:=9.54
Open:=9.62
Last Trade Date:=7/12/2011
Change:=-0.15
Volume:=82619
Last Trade Time:=4:00pm
High:=9.745
Last Trade Price:=9.55

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

(de)
Low:=81.50
Open:=82.89
Last Trade Date:=7/12/2011
Change:=-1.40
Volume:=5113309
Last Trade Time:=2:01pm
High:=83.15
Last Trade Price:=82.09

(deck)
Low:=91.4801
Open:=92.09
Last Trade Date:=7/12/2011
Change:=+0.33
Volume:=621382
Last Trade Time:=4:00pm
High:=93.61
Last Trade Price:=92.89

(dei)
Low:=19.89
Open:=19.93
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=1799141
Last Trade Time:=4:01pm
High:=20.51
Last Trade Price:=20.04

(dell)
Low:=16.40
Open:=16.51
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=7298882
Last Trade Time:=11:58am
High:=16.68
Last Trade Price:=16.61

(dest)
Low:=18.6508
Open:=19.32
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=57083
Last Trade Time:=4:00pm
High:=19.63
Last Trade Price:=19.23

(dfz)
Low:=11.26
Open:=11.36
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=11868
Last Trade Time:=4:00pm
High:=11.42
Last Trade Price:=11.28

(dgi)
Low:=25.01
Open:=25.05
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=353833
Last Trade Time:=4:03pm
High:=25.54
Last Trade Price:=25.09

(dhil)
Low:=81.20
Open:=82.27
Last Trade Date:=7/12/2011
Change:=-0.72
Volume:=13990
Last Trade Time:=4:00pm
High:=83.80
Last Trade Price:=82.02

(dhr)
Low:=53.03
Open:=53.28
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=2850212
Last Trade Time:=4:00pm
High:=53.87
Last Trade Price:=53.29

(dis)
Low:=39.03
Open:=39.34
Last Trade Date:=7/12/2011
Change:=-0.07
Volume:=11181887
Last Trade Time:=4:00pm
High:=39.52
Last Trade Price:=39.15

(dk)
Low:=15.99
Open:=16.12
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=329799
Last Trade Time:=4:00pm
High:=16.44
Last Trade Price:=16.07

(dlb)
Low:=40.82
Open:=41.01
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=698049
Last Trade Time:=4:01pm
High:=41.43
Last Trade Price:=41.15

(dllr)
Low:=22.396
Open:=22.57
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=318974
Last Trade Time:=4:00pm
High:=23.05
Last Trade Price:=22.59

(dltr)
Low:=69.30
Open:=69.40
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=260789
Last Trade Time:=10:51am
High:=69.9894
Last Trade Price:=69.61

(dm)
Low:=8.64
Open:=8.73
Last Trade Date:=7/12/2011
Change:=+0.12
Volume:=139512
Last Trade Time:=4:02pm
High:=9.01
Last Trade Price:=8.85

(dmrc)
Low:=37.881
Open:=38.17
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=90791
Last Trade Time:=4:00pm
High:=39.44
Last Trade Price:=38.14

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

(dndn)
Low:=38.38
Open:=39.08
Last Trade Date:=7/12/2011
Change:=-0.71
Volume:=2456522
Last Trade Time:=4:00pm
High:=39.52
Last Trade Price:=38.49

(dnr)
Low:=18.75
Open:=18.93
Last Trade Date:=7/12/2011
Change:=-0.22
Volume:=3782337
Last Trade Time:=4:01pm
High:=19.20
Last Trade Price:=18.84

(drc)
Low:=52.46
Open:=53.46
Last Trade Date:=7/12/2011
Change:=-0.72
Volume:=1123300
Last Trade Time:=4:06pm
High:=53.86
Last Trade Price:=53.05

(dri)
Low:=52.17
Open:=52.24
Last Trade Date:=7/12/2011
Change:=+0.35
Volume:=1857464
Last Trade Time:=4:00pm
High:=52.99
Last Trade Price:=52.53

(driv)
Low:=31.98
Open:=32.51
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=339635
Last Trade Time:=4:00pm
High:=32.73
Last Trade Price:=32.58

(drl)
Low:=2.27
Open:=2.39
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=1099585
Last Trade Time:=4:01pm
High:=2.4601
Last Trade Price:=2.33

(dtsi)
Low:=39.76
Open:=40.27
Last Trade Date:=7/12/2011
Change:=-1.04
Volume:=67208
Last Trade Time:=4:00pm
High:=40.80
Last Trade Price:=39.80

(dtv)
Low:=52.3799
Open:=52.92
Last Trade Date:=7/12/2011
Change:=-0.31
Volume:=3416301
Last Trade Time:=2:03pm
High:=53.20
Last Trade Price:=52.50

(dva)
Low:=87.13
Open:=87.13
Last Trade Date:=7/12/2011
Change:=+0.52
Volume:=438007
Last Trade Time:=4:01pm
High:=88.1278
Last Trade Price:=87.52

(dvn)
Low:=77.70
Open:=77.82
Last Trade Date:=7/12/2011
Change:=-0.49
Volume:=2316502
Last Trade Time:=4:00pm
High:=78.76
Last Trade Price:=77.77

(dvox)
Low:=7.56
Open:=7.64
Last Trade Date:=7/12/2011
Change:=-0.15
Volume:=37332
Last Trade Time:=4:00pm
High:=7.80
Last Trade Price:=7.56

(dw)
Low:=24.07
Open:=24.48
Last Trade Date:=7/12/2011
Change:=-0.49
Volume:=101027
Last Trade Time:=4:01pm
High:=24.85
Last Trade Price:=24.10

(dwa)
Low:=20.42
Open:=20.55
Last Trade Date:=7/12/2011
Change:=+0.28
Volume:=954880
Last Trade Time:=4:00pm
High:=20.955
Last Trade Price:=20.87

(dxpe)
Low:=26.00
Open:=26.11
Last Trade Date:=7/12/2011
Change:=-0.42
Volume:=20803
Last Trade Time:=4:00pm
High:=26.35
Last Trade Price:=26.00

(dy)
Low:=16.72
Open:=16.85
Last Trade Date:=7/12/2011
Change:=-0.16
Volume:=171253
Last Trade Time:=4:06pm
High:=17.10
Last Trade Price:=16.78

(dyn)
Low:=6.18
Open:=6.21
Last Trade Date:=7/12/2011
Change:=+0.12
Volume:=1531090
Last Trade Time:=4:02pm
High:=6.44
Last Trade Price:=6.37

(ebay)
Low:=32.13
Open:=33.30
Last Trade Date:=7/12/2011
Change:=-0.65
Volume:=13922443
Last Trade Time:=4:00pm
High:=33.49
Last Trade Price:=32.26

(ebsb)
Low:=13.63
Open:=13.65
Last Trade Date:=7/12/2011
Change:=+0.10
Volume:=94075
Last Trade Time:=4:00pm
High:=13.82
Last Trade Price:=13.75

(ecpg)
Low:=27.901
Open:=28.42
Last Trade Date:=7/12/2011
Change:=-0.37
Volume:=220385
Last Trade Time:=4:00pm
High:=28.34
Last Trade Price:=28.02

(edr)
Low:=8.94
Open:=8.94
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=418765
Last Trade Time:=4:01pm
High:=9.21
Last Trade Price:=9.06

(eeft)
Low:=15.09
Open:=15.24
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=117663
Last Trade Time:=4:00pm
High:=15.36
Last Trade Price:=15.24

(egn)
Low:=56.22
Open:=56.60
Last Trade Date:=7/12/2011
Change:=+0.17
Volume:=494914
Last Trade Time:=4:01pm
High:=57.3494
Last Trade Price:=57.02

(egov)
Low:=13.17
Open:=13.27
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=192329
Last Trade Time:=4:00pm
High:=13.47
Last Trade Price:=13.20

(egy)
Low:=6.22
Open:=6.25
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=439836
Last Trade Time:=4:01pm
High:=6.41
Last Trade Price:=6.30

(ek)
Low:=2.71
Open:=2.72
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=10124254
Last Trade Time:=4:02pm
High:=2.87
Last Trade Price:=2.76

(elos)
Low:=11.741
Open:=11.96
Last Trade Date:=7/12/2011
Change:=+0.25
Volume:=113501
Last Trade Time:=4:00pm
High:=12.24
Last Trade Price:=12.09

(els)
Low:=66.36
Open:=66.37
Last Trade Date:=7/12/2011
Change:=+0.22
Volume:=288852
Last Trade Time:=4:04pm
High:=67.69
Last Trade Price:=66.93

(endp)
Low:=40.05
Open:=40.42
Last Trade Date:=7/12/2011
Change:=-0.13
Volume:=592459
Last Trade Time:=4:00pm
High:=40.63
Last Trade Price:=40.25

(enh)
Low:=40.80
Open:=40.83
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=196646
Last Trade Time:=4:03pm
High:=41.60
Last Trade Price:=41.15

(enoc)
Low:=16.20
Open:=16.30
Last Trade Date:=7/12/2011
Change:=+0.36
Volume:=181236
Last Trade Time:=4:00pm
High:=16.70
Last Trade Price:=16.67

(ens)
Low:=33.53
Open:=33.77
Last Trade Date:=7/12/2011
Change:=-0.38
Volume:=344191
Last Trade Time:=4:06pm
High:=34.19
Last Trade Price:=33.58

(ep)
Low:=19.42
Open:=19.65
Last Trade Date:=7/12/2011
Change:=-0.29
Volume:=8341716
Last Trade Time:=4:02pm
High:=19.81
Last Trade Price:=19.46

(epax)
Low:=8.70
Open:=8.74
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=28305
Last Trade Time:=4:00pm
High:=8.98
Last Trade Price:=8.79

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

(epl)
Low:=14.89
Open:=14.89
Last Trade Date:=7/12/2011
Change:=+0.29
Volume:=198398
Last Trade Time:=4:04pm
High:=15.56
Last Trade Price:=15.29

(epm)
Low:=7.36
Open:=7.42
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=32585
Last Trade Time:=4:00pm
High:=7.45
Last Trade Price:=7.38

(eqy)
Low:=19.3007
Open:=19.38
Last Trade Date:=7/12/2011
Change:=+0.26
Volume:=486433
Last Trade Time:=4:00pm
High:=19.80
Last Trade Price:=19.70

(erie)
Low:=72.73
Open:=73.69
Last Trade Date:=7/12/2011
Change:=-0.20
Volume:=43546
Last Trade Time:=4:00pm
High:=74.00
Last Trade Price:=72.77

(erts)
Low:=24.13
Open:=24.40
Last Trade Date:=7/12/2011
Change:=-0.22
Volume:=4995754
Last Trade Time:=4:00pm
High:=24.54
Last Trade Price:=24.17

(ese)
Low:=37.12
Open:=37.26
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=138866
Last Trade Time:=4:00pm
High:=37.63
Last Trade Price:=37.30

(esgr)
Low:=103.96
Open:=104.27
Last Trade Date:=7/12/2011
Change:=+0.75
Volume:=6749
Last Trade Time:=4:00pm
High:=105.94
Last Trade Price:=104.74

(esl)
Low:=80.87
Open:=81.68
Last Trade Date:=7/12/2011
Change:=-0.57
Volume:=5960212
Last Trade Time:=4:00pm
High:=82.28
Last Trade Price:=81.39

(esrx)
Low:=53.26
Open:=53.76
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=5338991
Last Trade Time:=4:00pm
High:=54.16
Last Trade Price:=53.39

(ess)
Low:=141.57
Open:=141.87
Last Trade Date:=7/12/2011
Change:=+0.32
Volume:=219272
Last Trade Time:=4:03pm
High:=144.77
Last Trade Price:=142.26

(etm)
Low:=8.48
Open:=8.58
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=127770
Last Trade Time:=4:03pm
High:=8.79
Last Trade Price:=8.58

(evr)
Low:=31.51
Open:=31.65
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=282189
Last Trade Time:=4:02pm
High:=31.97
Last Trade Price:=31.75

(exas)
Low:=8.50
Open:=8.82
Last Trade Date:=7/12/2011
Change:=-0.28
Volume:=758683
Last Trade Time:=4:00pm
High:=9.03
Last Trade Price:=8.52

(exbd)
Low:=43.32
Open:=43.45
Last Trade Date:=7/12/2011
Change:=-0.15
Volume:=204318
Last Trade Time:=4:03pm
High:=43.80
Last Trade Price:=43.47

(exls)
Low:=22.58
Open:=23.04
Last Trade Date:=7/12/2011
Change:=-0.57
Volume:=61418
Last Trade Time:=4:00pm
High:=23.26
Last Trade Price:=22.62

(exp)
Low:=25.22
Open:=25.50
Last Trade Date:=7/12/2011
Change:=-0.42
Volume:=375280
Last Trade Time:=4:02pm
High:=25.68
Last Trade Price:=25.24

(expd)
Low:=50.455
Open:=51.66
Last Trade Date:=7/12/2011
Change:=-0.99
Volume:=1299091
Last Trade Time:=4:00pm
High:=51.69
Last Trade Price:=50.59

(expe)
Low:=29.95
Open:=30.34
Last Trade Date:=7/12/2011
Change:=+0.18
Volume:=7065486
Last Trade Time:=4:00pm
High:=30.91
Last Trade Price:=30.57

(exxi)
Low:=33.00
Open:=33.07
Last Trade Date:=7/12/2011
Change:=+0.18
Volume:=688989
Last Trade Time:=4:00pm
High:=34.10
Last Trade Price:=33.50

(fast)
Low:=34.40
Open:=35.85
Last Trade Date:=7/12/2011
Change:=-1.52
Volume:=5131385
Last Trade Time:=4:00pm
High:=35.99
Last Trade Price:=34.48

(fbn)
Low:=4.10
Open:=4.13
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=146047
Last Trade Time:=3:21pm
High:=4.19
Last Trade Price:=4.14

(fbnc)
Low:=11.0726
Open:=11.12
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=17887
Last Trade Time:=4:00pm
High:=11.47
Last Trade Price:=11.19

(fbp)
Low:=4.16
Open:=4.54
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=172945
Last Trade Time:=4:04pm
High:=4.59
Last Trade Price:=4.35

(fcel)
Low:=1.34
Open:=1.34
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=2709438
Last Trade Time:=4:00pm
High:=1.42
Last Trade Price:=1.37

(fcnca)
Low:=185.27
Open:=186.03
Last Trade Date:=7/12/2011
Change:=+1.14
Volume:=11907
Last Trade Time:=4:00pm
High:=189.89
Last Trade Price:=186.36

(fcs)
Low:=15.76
Open:=16.81
Last Trade Date:=7/12/2011
Change:=-1.21
Volume:=3434260
Last Trade Time:=4:03pm
High:=16.81
Last Trade Price:=15.85

(fcx)
Low:=53.05
Open:=53.10
Last Trade Date:=7/12/2011
Change:=+0.78
Volume:=18317162
Last Trade Time:=4:00pm
High:=55.08
Last Trade Price:=54.08

(fdx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=95.08

(feic)
Low:=37.00
Open:=37.43
Last Trade Date:=7/12/2011
Change:=-0.52
Volume:=580152
Last Trade Time:=4:00pm
High:=37.65
Last Trade Price:=37.19

(ffic)
Low:=12.85
Open:=12.90
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=75603
Last Trade Time:=4:00pm
High:=13.13
Last Trade Price:=12.90

(ffiv)
Low:=108.08
Open:=112.07
Last Trade Date:=7/12/2011
Change:=-2.06
Volume:=2160686
Last Trade Time:=1:31pm
High:=112.49
Last Trade Price:=110.72

(fisv)
Low:=62.64
Open:=63.52
Last Trade Date:=7/12/2011
Change:=-1.01
Volume:=1121163
Last Trade Time:=4:00pm
High:=63.85
Last Trade Price:=62.66

(flex)
Low:=6.25
Open:=6.39
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=4153952
Last Trade Time:=4:00pm
High:=6.41
Last Trade Price:=6.28

(flir)
Low:=32.65
Open:=33.17
Last Trade Date:=7/12/2011
Change:=-0.53
Volume:=916650
Last Trade Time:=4:00pm
High:=33.27
Last Trade Price:=32.67

(flo)
Low:=22.55
Open:=22.61
Last Trade Date:=7/12/2011
Change:=+0.10
Volume:=611857
Last Trade Time:=4:00pm
High:=22.91
Last Trade Price:=22.71

(flr)
Low:=64.19
Open:=65.24
Last Trade Date:=7/12/2011
Change:=-0.80
Volume:=624048
Last Trade Time:=1:31pm
High:=65.69
Last Trade Price:=64.19

(fls)
Low:=103.27
Open:=105.00
Last Trade Date:=7/12/2011
Change:=-2.20
Volume:=664092
Last Trade Time:=4:03pm
High:=105.68
Last Trade Price:=103.36

(flws)
Low:=3.21
Open:=3.27
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=62350
Last Trade Time:=4:00pm
High:=3.28
Last Trade Price:=3.21

(fmbi)
Low:=12.07
Open:=12.08
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=327841
Last Trade Time:=4:00pm
High:=12.55
Last Trade Price:=12.27

(fmc)
Low:=86.6714
Open:=86.71
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=420839
Last Trade Time:=4:01pm
High:=87.69
Last Trade Price:=86.97

(fmd)
Low:=1.551
Open:=1.57
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=267236
Last Trade Time:=4:02pm
High:=1.64
Last Trade Price:=1.62

(fnsr)
Low:=17.18
Open:=17.32
Last Trade Date:=7/12/2011
Change:=-0.32
Volume:=2671228
Last Trade Time:=4:00pm
High:=17.75
Last Trade Price:=17.23

(fosl)
Low:=124.08
Open:=124.50
Last Trade Date:=7/12/2011
Change:=+0.74
Volume:=644298
Last Trade Time:=2:35pm
High:=126.1992
Last Trade Price:=125.74

(frx)
Low:=38.60
Open:=38.78
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=2394766
Last Trade Time:=4:01pm
High:=39.05
Last Trade Price:=38.61

(fsii)
Low:=2.79
Open:=2.94
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=631201
Last Trade Time:=4:00pm
High:=2.94
Last Trade Price:=2.82

(fslr)
Low:=123.25
Open:=126.56
Last Trade Date:=7/12/2011
Change:=-2.96
Volume:=1240118
Last Trade Time:=4:00pm
High:=126.84
Last Trade Price:=123.97

(fsp)
Low:=13.18
Open:=13.20
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=158963
Last Trade Time:=4:01pm
High:=13.60
Last Trade Price:=13.31

(fst)
Low:=22.52
Open:=22.69
Last Trade Date:=7/12/2011
Change:=+0.40
Volume:=4839353
Last Trade Time:=4:02pm
High:=23.57
Last Trade Price:=23.21

(fsys)
Low:=23.27
Open:=23.27
Last Trade Date:=7/12/2011
Change:=+0.44
Volume:=364907
Last Trade Time:=4:00pm
High:=24.37
Last Trade Price:=23.77

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

(ftr)
Low:=7.91
Open:=7.97
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=8245928
Last Trade Time:=4:00pm
High:=7.99
Last Trade Price:=7.95

(fwrd)
Low:=34.51
Open:=34.61
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=80655
Last Trade Time:=4:00pm
High:=35.14
Last Trade Price:=34.59

(g)
Low:=17.24
Open:=17.43
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=388986
Last Trade Time:=4:00pm
High:=17.49
Last Trade Price:=17.47

(gain)
Low:=7.25
Open:=7.39
Last Trade Date:=7/12/2011
Change:=-0.13
Volume:=57475
Last Trade Time:=4:00pm
High:=7.43
Last Trade Price:=7.25

(gbdc)
Low:=14.96
Open:=14.96
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=85586
Last Trade Time:=4:00pm
High:=15.25
Last Trade Price:=15.20

(gbl)
Low:=48.16
Open:=49.36
Last Trade Date:=7/12/2011
Change:=-0.55
Volume:=13073
Last Trade Time:=4:00pm
High:=49.38
Last Trade Price:=48.75

(gd)
Low:=72.90
Open:=73.52
Last Trade Date:=7/12/2011
Change:=-0.76
Volume:=1501227
Last Trade Time:=4:02pm
High:=73.86
Last Trade Price:=72.98

(ge)
Low:=18.38
Open:=18.43
Last Trade Date:=7/12/2011
Change:=-0.25
Volume:=44302228
Last Trade Time:=4:00pm
High:=18.66
Last Trade Price:=18.38

(gef)
Low:=65.18
Open:=65.71
Last Trade Date:=7/12/2011
Change:=-0.46
Volume:=73936
Last Trade Time:=4:03pm
High:=65.71
Last Trade Price:=65.31

(geoi)
Low:=24.54
Open:=24.71
Last Trade Date:=7/12/2011
Change:=+0.58
Volume:=210709
Last Trade Time:=4:00pm
High:=25.64
Last Trade Price:=25.25

(get)
Low:=30.48
Open:=30.65
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=594530
Last Trade Time:=4:03pm
High:=31.12
Last Trade Price:=30.81

(ggp)
Low:=16.68
Open:=16.79
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=3996603
Last Trade Time:=4:02pm
High:=16.95
Last Trade Price:=16.71

(ggs)
Low:=16.8405
Open:=17.00
Last Trade Date:=7/12/2011
Change:=+0.17
Volume:=78833
Last Trade Time:=4:01pm
High:=17.52
Last Trade Price:=17.20

(gild)
Low:=41.00
Open:=41.02
Last Trade Date:=7/12/2011
Change:=+0.28
Volume:=7039822
Last Trade Time:=4:00pm
High:=41.86
Last Trade Price:=41.55

(gksr)
Low:=34.61
Open:=34.96
Last Trade Date:=7/12/2011
Change:=-0.53
Volume:=133831
Last Trade Time:=4:00pm
High:=35.54
Last Trade Price:=34.70

(glad)
Low:=9.47
Open:=9.51
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=70794
Last Trade Time:=4:00pm
High:=9.75
Last Trade Price:=9.59

(glng)
Low:=37.50
Open:=38.21
Last Trade Date:=7/12/2011
Change:=-0.99
Volume:=642924
Last Trade Time:=3:48pm
High:=38.62
Last Trade Price:=37.82

(gmcr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=5645
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=94.60

(gmt)
Low:=37.30
Open:=37.51
Last Trade Date:=7/12/2011
Change:=-0.34
Volume:=164745
Last Trade Time:=4:06pm
High:=37.75
Last Trade Price:=37.37

(gntx)
Low:=30.30
Open:=30.59
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=425135
Last Trade Time:=4:00pm
High:=30.72
Last Trade Price:=30.35

(goog)
Low:=526.00
Open:=528.76
Last Trade Date:=7/12/2011
Change:=+6.73
Volume:=2816409
Last Trade Time:=4:00pm
High:=539.42
Last Trade Price:=534.01

(gps)
Low:=18.50
Open:=18.55
Last Trade Date:=7/12/2011
Change:=+0.11
Volume:=5923740
Last Trade Time:=4:01pm
High:=18.95
Last Trade Price:=18.75

(grb)
Low:=11.06
Open:=11.13
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=244527
Last Trade Time:=4:00pm
High:=11.18
Last Trade Price:=11.10

(grmn)
Low:=32.90
Open:=33.33
Last Trade Date:=7/12/2011
Change:=-0.39
Volume:=887335
Last Trade Time:=4:00pm
High:=33.46
Last Trade Price:=33.04

(gsat)
Low:=1.12
Open:=1.15
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=339756
Last Trade Time:=4:00pm
High:=1.17
Last Trade Price:=1.13

(gsbc)
Low:=19.14
Open:=19.22
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=18979
Last Trade Time:=4:00pm
High:=19.50
Last Trade Price:=19.26

(gsm)
Low:=23.19
Open:=23.61
Last Trade Date:=7/12/2011
Change:=-0.22
Volume:=816722
Last Trade Time:=4:00pm
High:=24.20
Last Trade Price:=23.60

(gti)
Low:=20.55
Open:=20.66
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=142192
Last Trade Time:=11:03am
High:=20.85
Last Trade Price:=20.63

(gty)
Low:=25.84
Open:=25.84
Last Trade Date:=7/12/2011
Change:=+0.07
Volume:=136158
Last Trade Time:=4:00pm
High:=26.33
Last Trade Price:=25.96

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

(hafc)
Low:=1.15
Open:=1.175
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=703070
Last Trade Time:=4:00pm
High:=1.19
Last Trade Price:=1.15

(hal)
Low:=51.91
Open:=52.24
Last Trade Date:=7/12/2011
Change:=-0.27
Volume:=9030073
Last Trade Time:=4:03pm
High:=52.98
Last Trade Price:=52.22

(halo)
Low:=6.90
Open:=6.98
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=685787
Last Trade Time:=4:00pm
High:=7.20
Last Trade Price:=6.97

(hans)
Low:=77.43
Open:=79.00
Last Trade Date:=7/12/2011
Change:=-1.16
Volume:=1469826
Last Trade Time:=4:00pm
High:=79.05
Last Trade Price:=77.91

(hbcp)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=3:59pm
High:=N/A
Last Trade Price:=14.35

(hckt)
Low:=4.95
Open:=5.01
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=72400
Last Trade Time:=4:00pm
High:=5.05
Last Trade Price:=5.02

(hcp)
Low:=37.03
Open:=37.16
Last Trade Date:=7/12/2011
Change:=+0.28
Volume:=4466564
Last Trade Time:=4:00pm
High:=38.08
Last Trade Price:=37.63

(hd)
Low:=36.10
Open:=36.40
Last Trade Date:=7/12/2011
Change:=-0.25
Volume:=8684878
Last Trade Time:=4:00pm
High:=36.67
Last Trade Price:=36.11

(he)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=24.26

(hees)
Low:=13.60
Open:=13.65
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=95604
Last Trade Time:=4:00pm
High:=13.87
Last Trade Price:=13.70

(hele)
Low:=33.16
Open:=34.26
Last Trade Date:=7/12/2011
Change:=-1.05
Volume:=311071
Last Trade Time:=4:00pm
High:=34.28
Last Trade Price:=33.46

(hgr)
Low:=25.34
Open:=25.34
Last Trade Date:=7/12/2011
Change:=+0.22
Volume:=128697
Last Trade Time:=4:00pm
High:=26.22
Last Trade Price:=25.72

(hgsi)
Low:=23.58
Open:=23.89
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=1792289
Last Trade Time:=4:00pm
High:=24.0305
Last Trade Price:=23.64

(hhgp)
Low:=5.54
Open:=5.63
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=67153
Last Trade Time:=4:00pm
High:=5.83
Last Trade Price:=5.58

(hibb)
Low:=40.78
Open:=41.27
Last Trade Date:=7/12/2011
Change:=-0.37
Volume:=353357
Last Trade Time:=4:00pm
High:=41.49
Last Trade Price:=40.83

(hig)
Low:=24.88
Open:=24.98
Last Trade Date:=7/12/2011
Change:=+0.46
Volume:=6902313
Last Trade Time:=4:00pm
High:=25.83
Last Trade Price:=25.56

(hk)
Low:=23.20
Open:=23.29
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=5842709
Last Trade Time:=4:02pm
High:=23.80
Last Trade Price:=23.53

(hls)
Low:=25.45
Open:=25.47
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=611441
Last Trade Time:=4:06pm
High:=26.0255
Last Trade Price:=25.59

(hma)
Low:=10.42
Open:=10.48
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=2824572
Last Trade Time:=4:00pm
High:=10.66
Last Trade Price:=10.44

(hme)
Low:=63.20
Open:=63.23
Last Trade Date:=7/12/2011
Change:=+0.48
Volume:=291781
Last Trade Time:=4:02pm
High:=64.50
Last Trade Price:=63.80

(hmsy)
Low:=78.60
Open:=78.98
Last Trade Date:=7/12/2011
Change:=+0.52
Volume:=120253
Last Trade Time:=4:00pm
High:=79.8291
Last Trade Price:=78.86

(hog)
Low:=41.42
Open:=41.72
Last Trade Date:=7/12/2011
Change:=-0.33
Volume:=3015808
Last Trade Time:=4:00pm
High:=41.92
Last Trade Price:=41.64

(hott)
Low:=7.77
Open:=7.87
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=579064
Last Trade Time:=4:00pm
High:=7.90
Last Trade Price:=7.78

(hp)
Low:=66.00
Open:=66.29
Last Trade Date:=7/12/2011
Change:=+0.28
Volume:=977032
Last Trade Time:=4:01pm
High:=67.88
Last Trade Price:=66.99

(hpq)
Low:=35.10
Open:=35.16
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=14787232
Last Trade Time:=4:00pm
High:=35.71
Last Trade Price:=35.27

(hpt)
Low:=24.7206
Open:=24.78
Last Trade Date:=7/12/2011
Change:=+0.07
Volume:=1232656
Last Trade Time:=4:01pm
High:=25.10
Last Trade Price:=24.88

(hpy)
Low:=19.92
Open:=20.09
Last Trade Date:=7/12/2011
Change:=-0.07
Volume:=134401
Last Trade Time:=4:00pm
High:=20.34
Last Trade Price:=20.11

(hrg)
Low:=5.77
Open:=6.02
Last Trade Date:=7/12/2011
Change:=-0.13
Volume:=67552
Last Trade Time:=4:01pm
High:=6.02
Last Trade Price:=5.90

(hrs)
Low:=42.82
Open:=42.88
Last Trade Date:=7/12/2011
Change:=+0.11
Volume:=1699210
Last Trade Time:=4:01pm
High:=43.35
Last Trade Price:=43.01

(hrz)
Low:=1.11
Open:=1.12
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=614152
Last Trade Time:=4:02pm
High:=1.18
Last Trade Price:=1.14

(hsic)
Low:=72.96
Open:=73.00
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=264237
Last Trade Time:=4:00pm
High:=73.99
Last Trade Price:=73.44

(hsp)
Low:=52.92
Open:=52.92
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=1258935
Last Trade Time:=4:03pm
High:=53.70
Last Trade Price:=53.12

(ht)
Low:=5.64
Open:=5.71
Last Trade Date:=7/12/2011
Change:=-0.07
Volume:=828262
Last Trade Time:=4:02pm
High:=5.87
Last Trade Price:=5.64

(htgc)
Low:=10.47
Open:=10.58
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=174442
Last Trade Time:=4:00pm
High:=10.73
Last Trade Price:=10.47

(hts)
Low:=28.33
Open:=28.89
Last Trade Date:=7/12/2011
Change:=-0.59
Volume:=2728654
Last Trade Time:=4:02pm
High:=28.90
Last Trade Price:=28.34

(hurn)
Low:=29.44
Open:=29.71
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=88163
Last Trade Time:=4:00pm
High:=30.07
Last Trade Price:=29.71

(hwkn)
Low:=36.49
Open:=37.11
Last Trade Date:=7/12/2011
Change:=-0.27
Volume:=17992
Last Trade Time:=4:00pm
High:=37.52
Last Trade Price:=36.67

(iaci)
Low:=37.53
Open:=37.92
Last Trade Date:=7/12/2011
Change:=-0.10
Volume:=1229622
Last Trade Time:=4:00pm
High:=38.10
Last Trade Price:=37.67

(ibm)
Low:=173.89
Open:=174.96
Last Trade Date:=7/12/2011
Change:=-0.94
Volume:=4929241
Last Trade Time:=4:01pm
High:=175.37
Last Trade Price:=174.05

(iboc)
Low:=16.89
Open:=16.91
Last Trade Date:=7/12/2011
Change:=+0.11
Volume:=143395
Last Trade Time:=4:00pm
High:=17.25
Last Trade Price:=17.04

(icge)
Low:=12.57
Open:=12.61
Last Trade Date:=7/12/2011
Change:=-0.10
Volume:=68924
Last Trade Time:=4:00pm
High:=12.86
Last Trade Price:=12.59

(icog)
Low:=2.74
Open:=2.74
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=263492
Last Trade Time:=4:00pm
High:=2.95
Last Trade Price:=2.88

(idti)
Low:=7.28
Open:=7.56
Last Trade Date:=7/12/2011
Change:=-0.34
Volume:=1878781
Last Trade Time:=4:00pm
High:=7.60
Last Trade Price:=7.29

(idxx)
Low:=78.14
Open:=78.14
Last Trade Date:=7/12/2011
Change:=+0.54
Volume:=189308
Last Trade Time:=4:00pm
High:=78.98
Last Trade Price:=78.52

(ihs)
Low:=81.82
Open:=82.71
Last Trade Date:=7/12/2011
Change:=-0.73
Volume:=170020
Last Trade Time:=4:05pm
High:=82.84
Last Trade Price:=82.06

(iilg)
Low:=13.77
Open:=14.00
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=216359
Last Trade Time:=4:00pm
High:=14.12
Last Trade Price:=13.82

(iivi)
Low:=26.65
Open:=26.78
Last Trade Date:=7/12/2011
Change:=-0.19
Volume:=218985
Last Trade Time:=4:00pm
High:=27.04
Last Trade Price:=26.73

(ikan)
Low:=1.115
Open:=1.14
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=109461
Last Trade Time:=4:00pm
High:=1.18
Last Trade Price:=1.16

(ilmn)
Low:=73.4029
Open:=73.41
Last Trade Date:=7/12/2011
Change:=-0.19
Volume:=1479338
Last Trade Time:=4:00pm
High:=74.30
Last Trade Price:=73.60

(im)
Low:=17.38
Open:=17.78
Last Trade Date:=7/12/2011
Change:=-0.48
Volume:=2648569
Last Trade Time:=4:00pm
High:=17.80
Last Trade Price:=17.38

(ima)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=9:02am
High:=N/A
Last Trade Price:=0.00

(imgn)
Low:=14.12
Open:=14.16
Last Trade Date:=7/12/2011
Change:=+0.11
Volume:=689872
Last Trade Time:=4:00pm
High:=14.63
Last Trade Price:=14.43

(imn)
Low:=9.44
Open:=9.50
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=77230
Last Trade Time:=4:02pm
High:=9.70
Last Trade Price:=9.53

(in)
Low:=10.97
Open:=10.98
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=365314
Last Trade Time:=4:02pm
High:=11.08
Last Trade Price:=11.00

(inap)
Low:=7.02
Open:=7.07
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=182992
Last Trade Time:=4:00pm
High:=7.15
Last Trade Price:=7.05

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

(infi)
Low:=7.95
Open:=7.96
Last Trade Date:=7/12/2011
Change:=+0.74
Volume:=98223
Last Trade Time:=4:00pm
High:=8.75
Last Trade Price:=8.69

(infy)
Low:=61.16
Open:=61.81
Last Trade Date:=7/12/2011
Change:=-2.89
Volume:=2556104
Last Trade Time:=12:21pm
High:=62.72
Last Trade Price:=62.21

(ino)
Low:=0.761
Open:=0.781
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=704815
Last Trade Time:=4:00pm
High:=0.7975
Last Trade Price:=0.77

(intc)
Low:=22.24
Open:=22.63
Last Trade Date:=7/12/2011
Change:=-0.40
Volume:=50004752
Last Trade Time:=4:00pm
High:=22.72
Last Trade Price:=22.45

(intu)
Low:=50.22
Open:=50.79
Last Trade Date:=7/12/2011
Change:=-0.63
Volume:=2075346
Last Trade Time:=4:00pm
High:=50.89
Last Trade Price:=50.26

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

(ipcc)
Low:=54.62
Open:=55.21
Last Trade Date:=7/12/2011
Change:=-0.13
Volume:=21370
Last Trade Time:=4:00pm
High:=55.69
Last Trade Price:=55.24

(ipcm)
Low:=48.78
Open:=48.78
Last Trade Date:=7/12/2011
Change:=+0.24
Volume:=58376
Last Trade Time:=4:00pm
High:=49.98
Last Trade Price:=49.39

(ipg)
Low:=12.09
Open:=12.23
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=8014314
Last Trade Time:=4:02pm
High:=12.38
Last Trade Price:=12.33

(ipgp)
Low:=68.60
Open:=70.62
Last Trade Date:=7/12/2011
Change:=-1.45
Volume:=435915
Last Trade Time:=4:00pm
High:=70.88
Last Trade Price:=69.48

(ipi)
Low:=30.86
Open:=30.86
Last Trade Date:=7/12/2011
Change:=+0.21
Volume:=478409
Last Trade Time:=4:00pm
High:=31.89
Last Trade Price:=31.33

(ipxl)
Low:=20.50
Open:=20.60
Last Trade Date:=7/12/2011
Change:=+0.18
Volume:=291486
Last Trade Time:=4:00pm
High:=21.03
Last Trade Price:=20.82

(ir)
Low:=44.58
Open:=44.84
Last Trade Date:=7/12/2011
Change:=+0.17
Volume:=3787297
Last Trade Time:=4:00pm
High:=45.53
Last Trade Price:=45.21

(irc)
Low:=9.02
Open:=9.02
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=309927
Last Trade Time:=4:02pm
High:=9.20
Last Trade Price:=9.11

(irm)
Low:=34.94
Open:=34.97
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=2018022
Last Trade Time:=4:02pm
High:=35.47
Last Trade Price:=35.22

(isis)
Low:=9.11
Open:=9.17
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=300198
Last Trade Time:=4:00pm
High:=9.29
Last Trade Price:=9.15

(isrg)
Low:=356.54
Open:=363.44
Last Trade Date:=7/12/2011
Change:=-4.75
Volume:=398603
Last Trade Time:=4:00pm
High:=365.17
Last Trade Price:=357.08

(isrl)
Low:=65.49
Open:=65.30
Last Trade Date:=7/12/2011
Change:=+0.20
Volume:=1510
Last Trade Time:=4:00pm
High:=67.40
Last Trade Price:=65.49

(itc)
Low:=71.51
Open:=71.58
Last Trade Date:=7/12/2011
Change:=+0.51
Volume:=491453
Last Trade Time:=4:03pm
High:=73.22
Last Trade Price:=72.52

(itri)
Low:=47.70
Open:=48.50
Last Trade Date:=7/12/2011
Change:=-0.93
Volume:=308243
Last Trade Time:=4:00pm
High:=48.75
Last Trade Price:=47.74

(ivac)
Low:=9.67
Open:=9.73
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=39584
Last Trade Time:=4:00pm
High:=9.88
Last Trade Price:=9.77

(ivc)
Low:=32.98
Open:=33.09
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=144650
Last Trade Time:=4:00pm
High:=33.46
Last Trade Price:=33.17

(ivz)
Low:=22.20
Open:=22.43
Last Trade Date:=7/12/2011
Change:=-0.34
Volume:=4571911
Last Trade Time:=4:01pm
High:=22.60
Last Trade Price:=22.20

(ixys)
Low:=14.30
Open:=14.98
Last Trade Date:=7/12/2011
Change:=-0.65
Volume:=151924
Last Trade Time:=4:00pm
High:=14.98
Last Trade Price:=14.40

(jakk)
Low:=18.24
Open:=18.42
Last Trade Date:=7/12/2011
Change:=-0.15
Volume:=91445
Last Trade Time:=4:00pm
High:=18.71
Last Trade Price:=18.32

(jazz)
Low:=34.25
Open:=34.56
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=164755
Last Trade Time:=1:53pm
High:=35.00
Last Trade Price:=34.73

(jbht)
Low:=47.53
Open:=47.95
Last Trade Date:=7/12/2011
Change:=-0.25
Volume:=991633
Last Trade Time:=4:00pm
High:=48.075
Last Trade Price:=47.71

(jcp)
Low:=31.33
Open:=31.64
Last Trade Date:=7/12/2011
Change:=+0.665
Volume:=1300911
Last Trade Time:=10:18am
High:=32.62
Last Trade Price:=32.475

(jec)
Low:=41.33
Open:=41.55
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=1553084
Last Trade Time:=4:00pm
High:=42.33
Last Trade Price:=41.40

(jll)
Low:=91.84
Open:=91.91
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=149599
Last Trade Time:=4:01pm
High:=93.73
Last Trade Price:=92.50

(jnj)
Low:=66.83
Open:=66.90
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=10289766
Last Trade Time:=4:00pm
High:=67.68
Last Trade Price:=67.03

(jnpr)
Low:=30.95
Open:=31.42
Last Trade Date:=7/12/2011
Change:=-0.27
Volume:=9114545
Last Trade Time:=4:03pm
High:=31.78
Last Trade Price:=31.18

(joyg)
Low:=93.48
Open:=94.40
Last Trade Date:=7/12/2011
Change:=-0.69
Volume:=1303663
Last Trade Time:=4:00pm
High:=95.9555
Last Trade Price:=93.78

(jpm)
Low:=39.24
Open:=39.24
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=32559702
Last Trade Time:=4:00pm
High:=40.12
Last Trade Price:=39.39

(kalu)
Low:=52.6205
Open:=53.53
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=104544
Last Trade Time:=4:00pm
High:=53.98
Last Trade Price:=53.11

(kar)
Low:=18.30
Open:=18.58
Last Trade Date:=7/12/2011
Change:=-0.16
Volume:=84288
Last Trade Time:=4:02pm
High:=18.65
Last Trade Price:=18.49

(kbh)
Low:=9.46
Open:=9.55
Last Trade Date:=7/12/2011
Change:=+0.22
Volume:=5856698
Last Trade Time:=4:03pm
High:=10.03
Last Trade Price:=9.82

(kbr)
Low:=36.76
Open:=36.96
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=1104977
Last Trade Time:=4:06pm
High:=37.46
Last Trade Price:=36.81

(kbw)
Low:=17.63
Open:=17.88
Last Trade Date:=7/12/2011
Change:=-0.32
Volume:=448849
Last Trade Time:=4:02pm
High:=17.95
Last Trade Price:=17.67

(kcg)
Low:=10.65
Open:=10.65
Last Trade Date:=7/12/2011
Change:=+0.07
Volume:=776723
Last Trade Time:=4:03pm
High:=10.92
Last Trade Price:=10.80

(kcli)
Low:=30.58
Open:=30.85
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=16713
Last Trade Time:=4:00pm
High:=31.56
Last Trade Price:=30.75

(kelya)
Low:=16.02
Open:=16.09
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=122938
Last Trade Time:=4:00pm
High:=16.16
Last Trade Price:=16.12

(kerx)
Low:=4.805
Open:=4.86
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=493663
Last Trade Time:=4:00pm
High:=4.8908
Last Trade Price:=4.82

(keyn)
Low:=21.23
Open:=21.75
Last Trade Date:=7/12/2011
Change:=-0.32
Volume:=110723
Last Trade Time:=4:00pm
High:=21.99
Last Trade Price:=21.50

(kft)
Low:=35.43
Open:=35.43
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=5273859
Last Trade Time:=3:28pm
High:=35.69
Last Trade Price:=35.56

(kirk)
Low:=11.41
Open:=11.91
Last Trade Date:=7/12/2011
Change:=-0.39
Volume:=185803
Last Trade Time:=4:00pm
High:=11.95
Last Trade Price:=11.49

(klac)
Low:=40.60
Open:=41.36
Last Trade Date:=7/12/2011
Change:=-0.98
Volume:=7933416
Last Trade Time:=4:00pm
High:=42.73
Last Trade Price:=41.31

(klic)
Low:=9.61
Open:=10.49
Last Trade Date:=7/12/2011
Change:=-0.995
Volume:=3407071
Last Trade Time:=4:00pm
High:=10.59
Last Trade Price:=9.695

(kmt)
Low:=42.81
Open:=43.67
Last Trade Date:=7/12/2011
Change:=-0.81
Volume:=1073255
Last Trade Time:=4:04pm
High:=43.84
Last Trade Price:=42.93

(knol)
Low:=14.53
Open:=14.60
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=96865
Last Trade Time:=4:00pm
High:=14.91
Last Trade Price:=14.57

(ko)
Low:=67.76
Open:=67.97
Last Trade Date:=7/12/2011
Change:=-0.27
Volume:=6012122
Last Trade Time:=4:00pm
High:=68.44
Last Trade Price:=67.83

(ks)
Low:=16.20
Open:=16.64
Last Trade Date:=7/12/2011
Change:=-0.40
Volume:=251414
Last Trade Time:=4:04pm
High:=16.64
Last Trade Price:=16.31

(kss)
Low:=54.80
Open:=54.91
Last Trade Date:=7/12/2011
Change:=+0.76
Volume:=5388112
Last Trade Time:=4:00pm
High:=56.38
Last Trade Price:=55.88

(ksws)
Low:=10.69
Open:=10.83
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=108146
Last Trade Time:=4:00pm
High:=10.95
Last Trade Price:=10.83

(ktos)
Low:=11.88
Open:=12.03
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=117413
Last Trade Time:=4:00pm
High:=12.08
Last Trade Price:=11.96

(kvhi)
Low:=11.53
Open:=11.57
Last Trade Date:=7/12/2011
Change:=-0.14
Volume:=47811
Last Trade Time:=4:00pm
High:=11.725
Last Trade Price:=11.55

(kwk)
Low:=13.50
Open:=13.63
Last Trade Date:=7/12/2011
Change:=+0.11
Volume:=4581488
Last Trade Time:=4:02pm
High:=13.975
Last Trade Price:=13.79

(labl)
Low:=23.62
Open:=23.76
Last Trade Date:=7/12/2011
Change:=-0.14
Volume:=19986
Last Trade Time:=4:00pm
High:=24.28
Last Trade Price:=23.66

(lamr)
Low:=26.35
Open:=27.13
Last Trade Date:=7/12/2011
Change:=-0.43
Volume:=936154
Last Trade Time:=4:00pm
High:=27.13
Last Trade Price:=26.50

(laws)
Low:=19.84
Open:=19.91
Last Trade Date:=7/12/2011
Change:=-0.35
Volume:=10877
Last Trade Time:=4:00pm
High:=20.23
Last Trade Price:=20.05

(layn)
Low:=30.02
Open:=30.30
Last Trade Date:=7/12/2011
Change:=-0.45
Volume:=93355
Last Trade Time:=4:00pm
High:=30.52
Last Trade Price:=30.17

(laz)
Low:=33.67
Open:=34.78
Last Trade Date:=7/12/2011
Change:=-1.28
Volume:=2255728
Last Trade Time:=4:02pm
High:=34.8987
Last Trade Price:=33.67

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

(lbai)
Low:=10.85
Open:=10.93
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=44836
Last Trade Time:=4:00pm
High:=11.03
Last Trade Price:=10.88

(lci)
Low:=4.82
Open:=4.92
Last Trade Date:=7/12/2011
Change:=-0.10
Volume:=136617
Last Trade Time:=4:00pm
High:=4.98
Last Trade Price:=4.87

(ldsh)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=1:52am
High:=N/A
Last Trade Price:=0.00

(lea)
Low:=52.49
Open:=52.91
Last Trade Date:=7/12/2011
Change:=-0.60
Volume:=703623
Last Trade Time:=4:03pm
High:=53.25
Last Trade Price:=52.62

(leg)
Low:=23.62
Open:=23.80
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=1240021
Last Trade Time:=4:02pm
High:=23.92
Last Trade Price:=23.63

(lfus)
Low:=57.11
Open:=58.03
Last Trade Date:=7/12/2011
Change:=-1.65
Volume:=128947
Last Trade Time:=4:00pm
High:=58.71
Last Trade Price:=57.13

(life)
Low:=50.51
Open:=50.53
Last Trade Date:=7/12/2011
Change:=+0.21
Volume:=1606681
Last Trade Time:=4:00pm
High:=51.32
Last Trade Price:=50.60

(linc)
Low:=18.44
Open:=18.61
Last Trade Date:=7/12/2011
Change:=-0.18
Volume:=310443
Last Trade Time:=4:00pm
High:=18.9405
Last Trade Price:=18.53

(linta)
Low:=17.42
Open:=17.53
Last Trade Date:=7/12/2011
Change:=+0.035
Volume:=3668282
Last Trade Time:=4:00pm
High:=17.67
Last Trade Price:=17.525

(llen)
Low:=5.10
Open:=5.26
Last Trade Date:=7/12/2011
Change:=+0.02
Volume:=171808
Last Trade Time:=4:00pm
High:=5.30
Last Trade Price:=5.23

(lll)
Low:=83.76
Open:=84.27
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=729673
Last Trade Time:=4:01pm
High:=84.96
Last Trade Price:=84.17

(lltc)
Low:=31.12
Open:=32.22
Last Trade Date:=7/12/2011
Change:=-1.43
Volume:=4141047
Last Trade Time:=4:00pm
High:=32.25
Last Trade Price:=31.18

(lm)
Low:=31.59
Open:=31.68
Last Trade Date:=7/12/2011
Change:=+0.32
Volume:=1802648
Last Trade Time:=4:02pm
High:=32.43
Last Trade Price:=31.98

(lng)
Low:=8.59
Open:=8.89
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=2467095
Last Trade Time:=4:00pm
High:=9.33
Last Trade Price:=9.01

(logm)
Low:=37.00
Open:=37.84
Last Trade Date:=7/12/2011
Change:=-0.27
Volume:=162203
Last Trade Time:=4:00pm
High:=38.48
Last Trade Price:=37.66

(loop)
Low:=18.26
Open:=18.27
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=207300
Last Trade Time:=4:00pm
High:=18.35
Last Trade Price:=18.33

(lpnt)
Low:=38.49
Open:=38.54
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=475999
Last Trade Time:=4:00pm
High:=39.33
Last Trade Price:=38.86

(lpx)
Low:=8.16
Open:=8.20
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=2267349
Last Trade Time:=4:01pm
High:=8.315
Last Trade Price:=8.24

(lrcx)
Low:=41.90
Open:=44.22
Last Trade Date:=7/12/2011
Change:=-2.25
Volume:=5830299
Last Trade Time:=4:00pm
High:=44.38
Last Trade Price:=42.61

(lse)
Low:=4.89
Open:=4.99
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=139319
Last Trade Time:=4:01pm
High:=5.02
Last Trade Price:=4.91

(lsi)
Low:=6.80
Open:=7.04
Last Trade Date:=7/12/2011
Change:=-0.26
Volume:=6995057
Last Trade Time:=4:00pm
High:=7.04
Last Trade Price:=6.83

(lstr)
Low:=46.67
Open:=47.14
Last Trade Date:=7/12/2011
Change:=-0.44
Volume:=260006
Last Trade Time:=4:00pm
High:=47.4175
Last Trade Price:=46.71

(lstza)
Low:=72.82
Open:=73.27
Last Trade Date:=7/12/2011
Change:=+0.14
Volume:=146304
Last Trade Time:=4:00pm
High:=73.87
Last Trade Price:=73.26

(ltm)
Low:=38.41
Open:=38.94
Last Trade Date:=7/12/2011
Change:=-0.66
Volume:=337754
Last Trade Time:=4:02pm
High:=39.56
Last Trade Price:=38.48

(ltre)
Low:=9.30
Open:=9.44
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=9454
Last Trade Time:=3:38pm
High:=9.50
Last Trade Price:=9.46

(lvs)
Low:=43.33
Open:=43.60
Last Trade Date:=7/12/2011
Change:=-0.39
Volume:=14422232
Last Trade Time:=3:30pm
High:=44.45
Last Trade Price:=43.55

(lway)
Low:=11.26
Open:=11.35
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=26656
Last Trade Time:=4:00pm
High:=11.90
Last Trade Price:=11.67

(lxp)
Low:=9.05
Open:=9.11
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=1329653
Last Trade Time:=4:03pm
High:=9.2809
Last Trade Price:=9.10

(lxrx)
Low:=1.60
Open:=1.64
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=711901
Last Trade Time:=4:00pm
High:=1.71
Last Trade Price:=1.68

(lxu)
Low:=42.92
Open:=42.92
Last Trade Date:=7/12/2011
Change:=+0.26
Volume:=165501
Last Trade Time:=4:00pm
High:=44.32
Last Trade Price:=43.59

(ma)
Low:=303.73
Open:=308.17
Last Trade Date:=7/12/2011
Change:=-3.55
Volume:=1383794
Last Trade Time:=4:00pm
High:=309.50
Last Trade Price:=303.91

(mako)
Low:=30.50
Open:=30.68
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=572278
Last Trade Time:=4:00pm
High:=31.68
Last Trade Price:=31.05

(mapp)
Low:=15.71
Open:=15.88
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=49952
Last Trade Time:=4:00pm
High:=16.10
Last Trade Price:=15.81

(mas)
Low:=11.57
Open:=11.73
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=7521018
Last Trade Time:=4:01pm
High:=11.79
Last Trade Price:=11.61

(mat)
Low:=26.98
Open:=27.37
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=4819085
Last Trade Time:=4:00pm
High:=27.40
Last Trade Price:=27.28

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

(mblx)
Low:=6.7501
Open:=6.82
Last Trade Date:=7/12/2011
Change:=+0.2805
Volume:=119985
Last Trade Time:=4:00pm
High:=7.16
Last Trade Price:=7.1005

(mbvt)
Low:=25.96
Open:=26.19
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=10171
Last Trade Time:=4:00pm
High:=26.62
Last Trade Price:=26.30

(mcd)
Low:=84.97
Open:=85.20
Last Trade Date:=7/12/2011
Change:=-0.36
Volume:=5424446
Last Trade Time:=4:00pm
High:=86.05
Last Trade Price:=84.99

(mchp)
Low:=32.17
Open:=33.58
Last Trade Date:=7/12/2011
Change:=-4.55
Volume:=16410524
Last Trade Time:=4:00pm
High:=33.82
Last Trade Price:=32.93

(mcri)
Low:=10.00
Open:=10.02
Last Trade Date:=7/12/2011
Change:=+0.18
Volume:=24053
Last Trade Time:=4:00pm
High:=10.33
Last Trade Price:=10.20

(mcrl)
Low:=10.07
Open:=10.40
Last Trade Date:=7/12/2011
Change:=-0.40
Volume:=335182
Last Trade Time:=4:00pm
High:=10.45
Last Trade Price:=10.10

(mcy)
Low:=39.08
Open:=39.08
Last Trade Date:=7/12/2011
Change:=+0.07
Volume:=266398
Last Trade Time:=4:00pm
High:=39.50
Last Trade Price:=39.32

(mdr)
Low:=19.71
Open:=20.07
Last Trade Date:=7/12/2011
Change:=-0.37
Volume:=2714537
Last Trade Time:=4:01pm
High:=20.28
Last Trade Price:=19.76

(mdso)
Low:=23.55
Open:=23.78
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=133490
Last Trade Time:=4:00pm
High:=24.25
Last Trade Price:=23.89

(mdth)
Low:=13.40
Open:=13.44
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=33568
Last Trade Time:=4:00pm
High:=13.70
Last Trade Price:=13.50

(mdvn)
Low:=21.45
Open:=21.60
Last Trade Date:=7/12/2011
Change:=-0.26
Volume:=169571
Last Trade Time:=4:00pm
High:=22.00
Last Trade Price:=21.51

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

(ment)
Low:=12.28
Open:=12.42
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=1317438
Last Trade Time:=4:00pm
High:=12.64
Last Trade Price:=12.32

(meru)
Low:=11.38
Open:=11.78
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=185328
Last Trade Time:=4:00pm
High:=11.93
Last Trade Price:=11.38

(mgln)
Low:=54.62
Open:=54.82
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=106184
Last Trade Time:=4:00pm
High:=55.41
Last Trade Price:=54.83

(mgm)
Low:=13.99
Open:=14.07
Last Trade Date:=7/12/2011
Change:=+0.42
Volume:=33220996
Last Trade Time:=4:00pm
High:=14.78
Last Trade Price:=14.49

(mgpi)
Low:=8.38
Open:=8.50
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=19439
Last Trade Time:=4:00pm
High:=8.58
Last Trade Price:=8.38

(mgrc)
Low:=28.28
Open:=28.57
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=28531
Last Trade Time:=4:00pm
High:=28.77
Last Trade Price:=28.40

(mho)
Low:=12.18
Open:=12.18
Last Trade Date:=7/12/2011
Change:=+0.33
Volume:=57392
Last Trade Time:=4:03pm
High:=12.73
Last Trade Price:=12.58

(mhr)
Low:=6.55
Open:=6.60
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=1454463
Last Trade Time:=4:00pm
High:=6.728
Last Trade Price:=6.55

(mhs)
Low:=54.53
Open:=54.66
Last Trade Date:=7/12/2011
Change:=-0.27
Volume:=2555731
Last Trade Time:=4:02pm
High:=55.28
Last Trade Price:=54.60

(midd)
Low:=92.81
Open:=93.35
Last Trade Date:=7/12/2011
Change:=-0.22
Volume:=46923
Last Trade Time:=4:00pm
High:=94.70
Last Trade Price:=93.76

(mig)
Low:=9.96
Open:=9.99
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=171111
Last Trade Time:=4:04pm
High:=10.12
Last Trade Price:=9.98

(mil)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=1:07pm
High:=N/A
Last Trade Price:=0.00

(mjn)
Low:=68.18
Open:=68.40
Last Trade Date:=7/12/2011
Change:=+0.37
Volume:=1199732
Last Trade Time:=4:03pm
High:=69.18
Last Trade Price:=68.78

(mksi)
Low:=25.10
Open:=25.77
Last Trade Date:=7/12/2011
Change:=-0.81
Volume:=463349
Last Trade Time:=4:00pm
High:=26.00
Last Trade Price:=25.23

(mlhr)
Low:=27.41
Open:=27.50
Last Trade Date:=7/12/2011
Change:=-0.14
Volume:=217036
Last Trade Time:=4:00pm
High:=27.88
Last Trade Price:=27.43

(mlnk)
Low:=4.42
Open:=4.50
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=127282
Last Trade Time:=4:00pm
High:=4.51
Last Trade Price:=4.49

(mlr)
Low:=17.75
Open:=17.88
Last Trade Date:=7/12/2011
Change:=-0.16
Volume:=45622
Last Trade Time:=4:04pm
High:=18.05
Last Trade Price:=17.84

(mmm)
Low:=95.80
Open:=97.11
Last Trade Date:=7/12/2011
Change:=-0.68
Volume:=4186928
Last Trade Time:=4:00pm
High:=97.11
Last Trade Price:=95.88

(mms)
Low:=41.20
Open:=41.37
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=87784
Last Trade Time:=4:01pm
High:=41.76
Last Trade Price:=41.34

(mnro)
Low:=36.14
Open:=36.50
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=265431
Last Trade Time:=4:00pm
High:=36.96
Last Trade Price:=36.61

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

(mpg)
Low:=3.31
Open:=3.36
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=507321
Last Trade Time:=4:01pm
High:=3.53
Last Trade Price:=3.47

(mpr)
Low:=10.89
Open:=11.02
Last Trade Date:=7/12/2011
Change:=-0.16
Volume:=25250
Last Trade Time:=4:00pm
High:=11.19
Last Trade Price:=10.90

(mpx)
Low:=6.04
Open:=6.09
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=13865
Last Trade Time:=4:00pm
High:=6.22
Last Trade Price:=6.13

(mrcy)
Low:=18.23
Open:=18.54
Last Trade Date:=7/12/2011
Change:=-0.27
Volume:=124331
Last Trade Time:=4:00pm
High:=18.72
Last Trade Price:=18.33

(mrh)
Low:=17.85
Open:=17.85
Last Trade Date:=7/12/2011
Change:=+0.14
Volume:=319005
Last Trade Time:=4:03pm
High:=18.21
Last Trade Price:=18.03

(mrk)
Low:=35.58
Open:=35.74
Last Trade Date:=7/12/2011
Change:=-0.045
Volume:=10938335
Last Trade Time:=4:00pm
High:=36.03
Last Trade Price:=35.635

(mrvl)
Low:=14.51
Open:=14.79
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=8887777
Last Trade Time:=4:00pm
High:=14.88
Last Trade Price:=14.81

(msft)
Low:=26.34
Open:=26.60
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=46407724
Last Trade Time:=4:00pm
High:=26.79
Last Trade Price:=26.54

(mtb)
Low:=86.76
Open:=87.16
Last Trade Date:=7/12/2011
Change:=+1.28
Volume:=1541360
Last Trade Time:=4:01pm
High:=88.29
Last Trade Price:=87.45

(mtn)
Low:=44.65
Open:=44.65
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=155609
Last Trade Time:=4:02pm
High:=45.76
Last Trade Price:=44.92

(mtrx)
Low:=13.67
Open:=13.75
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=66454
Last Trade Time:=4:00pm
High:=14.00
Last Trade Price:=13.82

(mu)
Low:=7.21
Open:=7.40
Last Trade Date:=7/12/2011
Change:=-0.18
Volume:=28222186
Last Trade Time:=4:00pm
High:=7.45
Last Trade Price:=7.31

(mvis)
Low:=1.12
Open:=1.13
Last Trade Date:=7/12/2011
Change:=+0.02
Volume:=399766
Last Trade Time:=4:00pm
High:=1.15
Last Trade Price:=1.15

(mw)
Low:=34.19
Open:=34.37
Last Trade Date:=7/12/2011
Change:=-0.25
Volume:=597921
Last Trade Time:=4:03pm
High:=34.70
Last Trade Price:=34.28

(mwa)
Low:=3.65
Open:=3.66
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=625073
Last Trade Time:=4:05pm
High:=3.71
Last Trade Price:=3.66

(mwv)
Low:=32.91
Open:=33.23
Last Trade Date:=7/12/2011
Change:=-0.34
Volume:=1376342
Last Trade Time:=4:01pm
High:=33.43
Last Trade Price:=32.94

(mww)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=13.93

(mxim)
Low:=23.18
Open:=24.78
Last Trade Date:=7/12/2011
Change:=-1.71
Volume:=7420497
Last Trade Time:=4:00pm
High:=24.80
Last Trade Price:=23.71

(mxl)
Low:=7.89
Open:=8.24
Last Trade Date:=7/12/2011
Change:=-0.49
Volume:=113956
Last Trade Time:=4:03pm
High:=8.53
Last Trade Price:=7.89

(myl)
Low:=24.13
Open:=24.41
Last Trade Date:=7/12/2011
Change:=-0.20
Volume:=4357909
Last Trade Time:=4:00pm
High:=24.58
Last Trade Price:=24.13

(nafc)
Low:=37.59
Open:=37.59
Last Trade Date:=7/12/2011
Change:=+0.02
Volume:=34123
Last Trade Time:=4:00pm
High:=38.00
Last Trade Price:=37.66

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

(natr)
Low:=19.44
Open:=19.98
Last Trade Date:=7/12/2011
Change:=-0.49
Volume:=63451
Last Trade Time:=4:00pm
High:=20.14
Last Trade Price:=19.48

(nauh)
Low:=8.81
Open:=9.02
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=14038
Last Trade Time:=4:00pm
High:=9.11
Last Trade Price:=8.90

(nc)
Low:=96.57
Open:=96.57
Last Trade Date:=7/12/2011
Change:=+0.28
Volume:=58847
Last Trade Time:=4:01pm
High:=99.96
Last Trade Price:=96.83

(ncs)
Low:=11.38
Open:=11.38
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=252808
Last Trade Time:=4:04pm
High:=11.74
Last Trade Price:=11.59

(nct)
Low:=5.96
Open:=6.09
Last Trade Date:=7/12/2011
Change:=-0.15
Volume:=669409
Last Trade Time:=4:01pm
High:=6.20
Last Trade Price:=5.97

(ndsn)
Low:=56.0001
Open:=56.86
Last Trade Date:=7/12/2011
Change:=-0.58
Volume:=149721
Last Trade Time:=12:46pm
High:=57.06
Last Trade Price:=56.23

(nee)
Low:=56.85
Open:=56.98
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=1574115
Last Trade Time:=4:01pm
High:=57.66
Last Trade Price:=57.29

(neog)
Low:=46.29
Open:=46.68
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=69250
Last Trade Time:=4:00pm
High:=47.13
Last Trade Price:=46.59

(netl)
Low:=38.50
Open:=39.49
Last Trade Date:=7/12/2011
Change:=-0.89
Volume:=1024755
Last Trade Time:=4:00pm
High:=39.54
Last Trade Price:=38.79

(newp)
Low:=17.76
Open:=18.31
Last Trade Date:=7/12/2011
Change:=-0.76
Volume:=298706
Last Trade Time:=4:00pm
High:=18.42
Last Trade Price:=17.87

(nfg)
Low:=70.43
Open:=70.53
Last Trade Date:=7/12/2011
Change:=+0.14
Volume:=496044
Last Trade Time:=4:04pm
High:=71.69
Last Trade Price:=70.98

(nflx)
Low:=286.80
Open:=292.33
Last Trade Date:=7/12/2011
Change:=+0.53
Volume:=5179014
Last Trade Time:=4:00pm
High:=296.29
Last Trade Price:=291.27

(ngpc)
Low:=8.64
Open:=8.64
Last Trade Date:=7/12/2011
Change:=+0.10
Volume:=38582
Last Trade Time:=4:00pm
High:=8.83
Last Trade Price:=8.74

(ngsx)
Low:=1.60
Open:=1.70
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=126299
Last Trade Time:=4:00pm
High:=1.78
Last Trade Price:=1.71

(nhi)
Low:=45.63
Open:=45.63
Last Trade Date:=7/12/2011
Change:=+0.25
Volume:=82297
Last Trade Time:=4:01pm
High:=46.65
Last Trade Price:=45.99

(nihd)
Low:=42.28
Open:=42.52
Last Trade Date:=7/12/2011
Change:=+0.21
Volume:=944934
Last Trade Time:=4:00pm
High:=42.945
Last Trade Price:=42.50

(nktr)
Low:=7.29
Open:=7.31
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=497849
Last Trade Time:=4:00pm
High:=7.42
Last Trade Price:=7.35

(nor)
Low:=14.34
Open:=14.40
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=281071
Last Trade Time:=4:03pm
High:=14.82
Last Trade Price:=14.42

(nsit)
Low:=18.07
Open:=18.51
Last Trade Date:=7/12/2011
Change:=-0.33
Volume:=289589
Last Trade Time:=4:00pm
High:=18.68
Last Trade Price:=18.23

(nsr)
Low:=26.35
Open:=26.46
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=286201
Last Trade Time:=4:01pm
High:=26.76
Last Trade Price:=26.59

(ntap)
Low:=51.785
Open:=52.58
Last Trade Date:=7/12/2011
Change:=-0.59
Volume:=5241320
Last Trade Time:=4:00pm
High:=52.67
Last Trade Price:=51.97

(ntct)
Low:=16.65
Open:=17.09
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=658115
Last Trade Time:=4:00pm
High:=17.09
Last Trade Price:=16.72

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

(nue)
Low:=39.60
Open:=39.68
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=2159985
Last Trade Time:=4:02pm
High:=40.13
Last Trade Price:=39.65

(nutr)
Low:=15.01
Open:=15.01
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=31835
Last Trade Time:=4:00pm
High:=15.25
Last Trade Price:=15.12

(nuva)
Low:=30.72
Open:=31.81
Last Trade Date:=7/12/2011
Change:=-0.07
Volume:=1131079
Last Trade Time:=4:00pm
High:=32.74
Last Trade Price:=32.18

(nvax)
Low:=1.95
Open:=1.97
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=121222
Last Trade Time:=1:09pm
High:=1.98
Last Trade Price:=1.97

(nvda)
Low:=14.44
Open:=14.80
Last Trade Date:=7/12/2011
Change:=-0.20
Volume:=21518988
Last Trade Time:=4:00pm
High:=14.96
Last Trade Price:=14.69

(nwbi)
Low:=12.65
Open:=12.77
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=582256
Last Trade Time:=4:00pm
High:=13.00
Last Trade Price:=12.90

(nwe)
Low:=33.15
Open:=33.25
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=251443
Last Trade Time:=4:03pm
High:=33.52
Last Trade Price:=33.38

(nwl)
Low:=15.28
Open:=15.43
Last Trade Date:=7/12/2011
Change:=-0.18
Volume:=3082239
Last Trade Time:=4:00pm
High:=15.55
Last Trade Price:=15.32

(nwsa)
Low:=15.20
Open:=15.985
Last Trade Date:=7/12/2011
Change:=-0.13
Volume:=136119680
Last Trade Time:=4:00pm
High:=16.03
Last Trade Price:=15.35

(nxst)
Low:=7.63
Open:=8.00
Last Trade Date:=7/12/2011
Change:=-0.35
Volume:=52370
Last Trade Time:=4:00pm
High:=8.13
Last Trade Price:=7.70

(nyny)
Low:=1.03
Open:=1.04
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=180196
Last Trade Time:=4:00pm
High:=1.06
Last Trade Price:=1.04

(nyt)
Low:=8.64
Open:=8.64
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=1387886
Last Trade Time:=4:02pm
High:=8.97
Last Trade Price:=8.78

(nyx)
Low:=32.90
Open:=33.31
Last Trade Date:=7/12/2011
Change:=-0.45
Volume:=3783608
Last Trade Time:=4:01pm
High:=33.40
Last Trade Price:=33.19

(oabc)
Low:=14.79
Open:=15.01
Last Trade Date:=7/12/2011
Change:=+0.07
Volume:=9775
Last Trade Time:=4:00pm
High:=15.01
Last Trade Price:=14.82

(ob)
Low:=13.39
Open:=13.40
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=74201
Last Trade Time:=4:02pm
High:=13.57
Last Trade Price:=13.45

(oclr)
Low:=6.01
Open:=6.28
Last Trade Date:=7/12/2011
Change:=-0.30
Volume:=1455315
Last Trade Time:=4:00pm
High:=6.32
Last Trade Price:=6.03

(oeh)
Low:=10.15
Open:=10.24
Last Trade Date:=7/12/2011
Change:=-0.10
Volume:=902826
Last Trade Time:=4:03pm
High:=10.40
Last Trade Price:=10.22

(ofix)
Low:=42.82
Open:=43.10
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=142982
Last Trade Time:=4:00pm
High:=43.45
Last Trade Price:=43.29

(oksb)
Low:=9.82
Open:=9.82
Last Trade Date:=7/12/2011
Change:=+0.18
Volume:=60693
Last Trade Time:=4:00pm
High:=10.14
Last Trade Price:=10.00

(ompi)
Low:=10.0506
Open:=10.14
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=26351
Last Trade Time:=4:00pm
High:=10.32
Last Trade Price:=10.25

(onb)
Low:=10.62
Open:=10.62
Last Trade Date:=7/12/2011
Change:=+0.11
Volume:=356111
Last Trade Time:=4:01pm
High:=10.90
Last Trade Price:=10.78

(onxx)
Low:=34.07
Open:=35.21
Last Trade Date:=7/12/2011
Change:=-1.06
Volume:=1199970
Last Trade Time:=4:00pm
High:=35.62
Last Trade Price:=34.67

(opxt)
Low:=2.18
Open:=2.19
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=413349
Last Trade Time:=4:00pm
High:=2.29
Last Trade Price:=2.23

(opy)
Low:=26.79
Open:=27.22
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=20257
Last Trade Time:=4:02pm
High:=27.84
Last Trade Price:=27.28

(orb)
Low:=16.84
Open:=16.85
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=236569
Last Trade Time:=4:02pm
High:=17.03
Last Trade Price:=16.89

(orcc)
Low:=3.21
Open:=3.27
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=167924
Last Trade Time:=4:00pm
High:=3.36
Last Trade Price:=3.32

(orcl)
Low:=32.52
Open:=33.28
Last Trade Date:=7/12/2011
Change:=-0.54
Volume:=34770744
Last Trade Time:=4:00pm
High:=33.475
Last Trade Price:=32.60

(orly)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=64.42

(osir)
Low:=7.83
Open:=8.02
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=121315
Last Trade Time:=4:00pm
High:=8.24
Last Trade Price:=7.86

(osur)
Low:=9.35
Open:=9.35
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=113216
Last Trade Time:=4:00pm
High:=9.80
Last Trade Price:=9.51

(outd)
Low:=7.00
Open:=7.03
Last Trade Date:=7/12/2011
Change:=+0.19
Volume:=36564
Last Trade Time:=4:00pm
High:=7.30
Last Trade Price:=7.20

(oxm)
Low:=34.93
Open:=34.93
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=138011
Last Trade Time:=4:02pm
High:=35.57
Last Trade Price:=35.01

(oxps)
Low:=15.501
Open:=15.59
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=1197653
Last Trade Time:=4:00pm
High:=15.88
Last Trade Price:=15.62

(oxy)
Low:=100.95
Open:=101.25
Last Trade Date:=7/12/2011
Change:=+0.80
Volume:=961014
Last Trade Time:=10:51am
High:=103.08
Last Trade Price:=102.56

(oyog)
Low:=101.37
Open:=104.37
Last Trade Date:=7/12/2011
Change:=-1.64
Volume:=35548
Last Trade Time:=4:00pm
High:=106.45
Last Trade Price:=102.10

(ozrk)
Low:=51.52
Open:=51.52
Last Trade Date:=7/12/2011
Change:=+0.57
Volume:=96307
Last Trade Time:=4:00pm
High:=52.34
Last Trade Price:=52.17

(pacr)
Low:=4.92
Open:=4.98
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=115561
Last Trade Time:=4:00pm
High:=5.025
Last Trade Price:=4.96

(pag)
Low:=22.77
Open:=22.81
Last Trade Date:=7/12/2011
Change:=+0.25
Volume:=761603
Last Trade Time:=4:00pm
High:=23.36
Last Trade Price:=23.13

(panl)
Low:=30.91
Open:=33.43
Last Trade Date:=7/12/2011
Change:=-2.71
Volume:=1609086
Last Trade Time:=4:00pm
High:=33.69
Last Trade Price:=31.17

(pay)
Low:=42.50
Open:=43.43
Last Trade Date:=7/12/2011
Change:=-1.17
Volume:=1742210
Last Trade Time:=4:01pm
High:=43.43
Last Trade Price:=42.70

(payx)
Low:=30.85
Open:=31.05
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=2632301
Last Trade Time:=4:00pm
High:=31.15
Last Trade Price:=30.91

(pbct)
Low:=13.44
Open:=13.48
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=64751
Last Trade Time:=9:35am
High:=13.51
Last Trade Price:=13.44

(pbh)
Low:=13.02
Open:=13.02
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=167003
Last Trade Time:=4:01pm
High:=13.34
Last Trade Price:=13.14

(pbi)
Low:=22.35
Open:=22.56
Last Trade Date:=7/12/2011
Change:=-0.19
Volume:=1737309
Last Trade Time:=4:02pm
High:=22.705
Last Trade Price:=22.36

(pbny)
Low:=8.34
Open:=8.46
Last Trade Date:=7/12/2011
Change:=+0.02
Volume:=47376
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.40

(pby)
Low:=11.13
Open:=11.19
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=84320
Last Trade Time:=10:51am
High:=11.31
Last Trade Price:=11.24

(pcar)
Low:=50.48
Open:=50.51
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=2588821
Last Trade Time:=4:00pm
High:=51.15
Last Trade Price:=50.54

(pccc)
Low:=8.30
Open:=8.40
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=51295
Last Trade Time:=4:00pm
High:=8.4701
Last Trade Price:=8.34

(pch)
Low:=36.02
Open:=36.07
Last Trade Date:=7/12/2011
Change:=+0.19
Volume:=133802
Last Trade Time:=4:00pm
High:=37.02
Last Trade Price:=36.32

(pcln)
Low:=526.20
Open:=534.58
Last Trade Date:=7/12/2011
Change:=-7.98
Volume:=1134816
Last Trade Time:=4:00pm
High:=535.489
Last Trade Price:=528.57

(pcs)
Low:=16.83
Open:=17.18
Last Trade Date:=7/12/2011
Change:=-0.35
Volume:=3378843
Last Trade Time:=4:01pm
High:=17.19
Last Trade Price:=16.96

(pdm)
Low:=20.79
Open:=20.83
Last Trade Date:=7/12/2011
Change:=+0.11
Volume:=753327
Last Trade Time:=4:04pm
High:=21.22
Last Trade Price:=21.04

(peb)
Low:=20.20
Open:=20.21
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=435308
Last Trade Time:=4:00pm
High:=20.62
Last Trade Price:=20.23

(peet)
Low:=59.89
Open:=60.84
Last Trade Date:=7/12/2011
Change:=-1.11
Volume:=191961
Last Trade Time:=4:00pm
High:=61.66
Last Trade Price:=59.96

(pei)
Low:=15.72
Open:=15.81
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=253317
Last Trade Time:=4:03pm
High:=16.32
Last Trade Price:=15.91

(petm)
Low:=45.07
Open:=45.53
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=749033
Last Trade Time:=4:00pm
High:=45.92
Last Trade Price:=45.49

(pfcb)
Low:=40.05
Open:=40.22
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=353147
Last Trade Time:=4:00pm
High:=41.00
Last Trade Price:=40.48

(pfe)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=100
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=20.04

(pg)
Low:=64.39
Open:=64.48
Last Trade Date:=7/12/2011
Change:=-0.19
Volume:=11169154
Last Trade Time:=4:00pm
High:=65.06
Last Trade Price:=64.53

(pgi)
Low:=7.83
Open:=7.97
Last Trade Date:=7/12/2011
Change:=-0.07
Volume:=85094
Last Trade Time:=4:04pm
High:=8.08
Last Trade Price:=7.92

(pgn)
Low:=47.884
Open:=47.91
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=1400862
Last Trade Time:=4:01pm
High:=48.42
Last Trade Price:=48.09

(pgnx)
Low:=7.45
Open:=7.59
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=46323
Last Trade Time:=4:00pm
High:=7.85
Last Trade Price:=7.73

(pgti)
Low:=1.80
Open:=1.83
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=13584
Last Trade Time:=4:00pm
High:=1.84
Last Trade Price:=1.80

(phh)
Low:=19.77
Open:=19.77
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=433111
Last Trade Time:=4:04pm
High:=20.30
Last Trade Price:=20.00

(phiik)
Low:=22.11
Open:=22.40
Last Trade Date:=7/12/2011
Change:=-0.51
Volume:=10919
Last Trade Time:=4:00pm
High:=22.64
Last Trade Price:=22.11

(phm)
Low:=7.27
Open:=7.41
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=11116104
Last Trade Time:=4:00pm
High:=7.46
Last Trade Price:=7.29

(pike)
Low:=9.22
Open:=9.22
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=21002
Last Trade Time:=4:02pm
High:=9.54
Last Trade Price:=9.34

(pke)
Low:=28.11
Open:=28.43
Last Trade Date:=7/12/2011
Change:=-0.36
Volume:=52626
Last Trade Time:=4:02pm
High:=28.684
Last Trade Price:=28.21

(pki)
Low:=26.27
Open:=26.46
Last Trade Date:=7/12/2011
Change:=-0.23
Volume:=841263
Last Trade Time:=4:02pm
High:=26.53
Last Trade Price:=26.30

(pl)
Low:=22.00
Open:=22.22
Last Trade Date:=7/12/2011
Change:=-0.33
Volume:=1158876
Last Trade Time:=4:02pm
High:=22.52
Last Trade Price:=22.03

(plce)
Low:=46.11
Open:=46.46
Last Trade Date:=7/12/2011
Change:=-0.22
Volume:=564769
Last Trade Time:=4:00pm
High:=47.04
Last Trade Price:=46.54

(plcm)
Low:=30.67
Open:=31.68
Last Trade Date:=7/12/2011
Change:=-0.68
Volume:=2132382
Last Trade Time:=4:00pm
High:=32.11
Last Trade Price:=31.07

(plfe)
Low:=10.83
Open:=11.00
Last Trade Date:=7/12/2011
Change:=+0.17
Volume:=43830
Last Trade Time:=4:00pm
High:=11.26
Last Trade Price:=11.12

(plpc)
Low:=70.57
Open:=71.05
Last Trade Date:=7/12/2011
Change:=-0.71
Volume:=20759
Last Trade Time:=4:00pm
High:=71.95
Last Trade Price:=71.30

(pm)
Low:=67.00
Open:=68.62
Last Trade Date:=7/12/2011
Change:=-1.58
Volume:=7755728
Last Trade Time:=4:00pm
High:=68.80
Last Trade Price:=67.10

(pnm)
Low:=16.745
Open:=16.77
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=927697
Last Trade Time:=4:03pm
High:=16.94
Last Trade Price:=16.84

(pnra)
Low:=129.52
Open:=129.52
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=326377
Last Trade Time:=4:00pm
High:=131.11
Last Trade Price:=130.21

(pnw)
Low:=44.175
Open:=44.23
Last Trade Date:=7/12/2011
Change:=+0.35
Volume:=579527
Last Trade Time:=4:01pm
High:=44.74
Last Trade Price:=44.58

(pnx)
Low:=2.35
Open:=2.39
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=290885
Last Trade Time:=4:04pm
High:=2.45
Last Trade Price:=2.40

(podd)
Low:=22.29
Open:=22.65
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=327765
Last Trade Time:=4:00pm
High:=22.77
Last Trade Price:=22.42

(powi)
Low:=36.88
Open:=38.14
Last Trade Date:=7/12/2011
Change:=-1.75
Volume:=421258
Last Trade Time:=4:00pm
High:=38.42
Last Trade Price:=36.94

(ppc)
Low:=4.99
Open:=5.03
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=789530
Last Trade Time:=4:03pm
High:=5.17
Last Trade Price:=5.04

(ppd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=8:43pm
High:=N/A
Last Trade Price:=0.00

(ppg)
Low:=89.71
Open:=90.02
Last Trade Date:=7/12/2011
Change:=-0.42
Volume:=1104422
Last Trade Time:=4:03pm
High:=90.69
Last Trade Price:=89.85

(pq)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=6.97

(praa)
Low:=81.31
Open:=81.73
Last Trade Date:=7/12/2011
Change:=-1.06
Volume:=62345
Last Trade Time:=4:00pm
High:=82.92
Last Trade Price:=81.31

(prgo)
Low:=89.55
Open:=89.89
Last Trade Date:=7/12/2011
Change:=+0.55
Volume:=448866
Last Trade Time:=4:00pm
High:=91.07
Last Trade Price:=90.47

(prim)
Low:=12.50
Open:=13.10
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=186491
Last Trade Time:=4:00pm
High:=13.245
Last Trade Price:=13.13

(prm)
Low:=7.09
Open:=7.09
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=28964
Last Trade Time:=4:04pm
High:=7.10
Last Trade Price:=7.09

(prs)
Low:=5.85
Open:=5.88
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=54117
Last Trade Time:=4:03pm
High:=5.98
Last Trade Price:=5.93

(prsp)
Low:=44.5532
Open:=44.86
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=202605
Last Trade Time:=4:00pm
High:=45.51
Last Trade Price:=44.88

(prx)
Low:=33.32
Open:=33.32
Last Trade Date:=7/12/2011
Change:=+0.36
Volume:=208044
Last Trade Time:=4:02pm
High:=34.29
Last Trade Price:=33.83

(pss)
Low:=14.25
Open:=14.47
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=1698281
Last Trade Time:=4:03pm
High:=14.54
Last Trade Price:=14.34

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

(pva)
Low:=12.76
Open:=12.94
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=1069831
Last Trade Time:=4:02pm
High:=13.13
Last Trade Price:=12.78

(pvtb)
Low:=13.29
Open:=13.39
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=245932
Last Trade Time:=4:00pm
High:=13.56
Last Trade Price:=13.42

(pzn)
Low:=5.76
Open:=5.92
Last Trade Date:=7/12/2011
Change:=-0.10
Volume:=27494
Last Trade Time:=4:04pm
High:=5.92
Last Trade Price:=5.82

(pzz)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=11:12am
High:=N/A
Last Trade Price:=0.00

(pzza)
Low:=31.58
Open:=31.72
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=3971
Last Trade Time:=9:45am
High:=31.83
Last Trade Price:=31.76

(qcom)
Low:=56.21
Open:=58.28
Last Trade Date:=7/12/2011
Change:=-1.72
Volume:=22928838
Last Trade Time:=4:00pm
High:=58.59
Last Trade Price:=56.52

(qcor)
Low:=26.19
Open:=26.73
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=659670
Last Trade Time:=4:00pm
High:=27.32
Last Trade Price:=26.96

(qdel)
Low:=15.52
Open:=15.52
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=121997
Last Trade Time:=4:00pm
High:=15.99
Last Trade Price:=15.70

(qgen)
Low:=18.215
Open:=18.33
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=2780311
Last Trade Time:=4:00pm
High:=18.46
Last Trade Price:=18.24

(qlty)
Low:=12.91
Open:=13.07
Last Trade Date:=7/12/2011
Change:=-0.15
Volume:=44356
Last Trade Time:=4:00pm
High:=13.10
Last Trade Price:=12.98

(r)
Low:=56.57
Open:=57.54
Last Trade Date:=7/12/2011
Change:=-0.97
Volume:=536866
Last Trade Time:=4:02pm
High:=57.54
Last Trade Price:=56.57

(rad)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=3500
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=1.28

(rah)
Low:=86.78
Open:=86.94
Last Trade Date:=7/12/2011
Change:=-0.10
Volume:=333144
Last Trade Time:=4:00pm
High:=87.2799
Last Trade Price:=86.94

(ras)
Low:=6.43
Open:=6.44
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=849132
Last Trade Time:=4:01pm
High:=6.67
Last Trade Price:=6.47

(rden)
Low:=29.57
Open:=30.12
Last Trade Date:=7/12/2011
Change:=-0.47
Volume:=182097
Last Trade Time:=4:00pm
High:=30.41
Last Trade Price:=29.64

(recn)
Low:=12.30
Open:=12.42
Last Trade Date:=7/12/2011
Change:=-0.14
Volume:=311463
Last Trade Time:=4:00pm
High:=12.62
Last Trade Price:=12.34

(reg)
Low:=46.27
Open:=46.27
Last Trade Date:=7/12/2011
Change:=+0.40
Volume:=1426226
Last Trade Time:=4:02pm
High:=47.21
Last Trade Price:=46.89

(ren)
Low:=16.29
Open:=16.33
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=281142
Last Trade Time:=4:02pm
High:=16.84
Last Trade Price:=16.40

(rev)
Low:=18.25
Open:=18.33
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=119018
Last Trade Time:=4:00pm
High:=18.90
Last Trade Price:=18.47

(revu)
Low:=0.20
Open:=0.2121
Last Trade Date:=7/12/2011
Change:=-0.002
Volume:=203315
Last Trade Time:=3:52pm
High:=0.2191
Last Trade Price:=0.2099

(rfmd)
Low:=6.12
Open:=6.39
Last Trade Date:=7/12/2011
Change:=-0.325
Volume:=4813654
Last Trade Time:=4:00pm
High:=6.4543
Last Trade Price:=6.125

(rgr)
Low:=22.95
Open:=22.95
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=91731
Last Trade Time:=4:03pm
High:=23.505
Last Trade Price:=23.08

(rhi)
Low:=25.77
Open:=25.80
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=1394104
Last Trade Time:=4:02pm
High:=26.07
Last Trade Price:=25.82

(rigl)
Low:=9.66
Open:=9.71
Last Trade Date:=7/12/2011
Change:=+0.22
Volume:=411004
Last Trade Time:=4:00pm
High:=10.21
Last Trade Price:=9.95

(rimm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=200
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=28.05

(rjet)
Low:=5.15
Open:=5.15
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=253567
Last Trade Time:=4:00pm
High:=5.29
Last Trade Price:=5.23

(rkt)
Low:=60.92
Open:=61.90
Last Trade Date:=7/12/2011
Change:=-0.71
Volume:=1949352
Last Trade Time:=4:02pm
High:=62.20
Last Trade Price:=61.17

(rli)
Low:=62.58
Open:=62.81
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=47262
Last Trade Time:=4:05pm
High:=63.49
Last Trade Price:=62.91

(rloc)
Low:=19.4365
Open:=19.66
Last Trade Date:=7/12/2011
Change:=+0.48
Volume:=177334
Last Trade Time:=4:00pm
High:=20.26
Last Trade Price:=19.81

(rnow)
Low:=29.65
Open:=30.14
Last Trade Date:=7/12/2011
Change:=-0.81
Volume:=203470
Last Trade Time:=4:00pm
High:=30.7341
Last Trade Price:=29.77

(rnr)
Low:=69.40
Open:=69.48
Last Trade Date:=7/12/2011
Change:=+0.39
Volume:=362511
Last Trade Time:=4:04pm
High:=70.63
Last Trade Price:=70.11

(rnst)
Low:=14.40
Open:=14.70
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=28116
Last Trade Time:=4:00pm
High:=15.02
Last Trade Price:=14.86

(roc)
Low:=55.69
Open:=56.12
Last Trade Date:=7/12/2011
Change:=-0.34
Volume:=594027
Last Trade Time:=4:03pm
High:=56.86
Last Trade Price:=55.79

(rocm)
Low:=8.5329
Open:=8.66
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=34120
Last Trade Time:=3:59pm
High:=9.07
Last Trade Price:=8.97

(rodm)
Low:=1.42
Open:=1.43
Last Trade Date:=7/12/2011
Change:=+0.035
Volume:=28956
Last Trade Time:=3:59pm
High:=1.45
Last Trade Price:=1.445

(roiak)
Low:=1.60
Open:=1.64
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=133860
Last Trade Time:=4:00pm
High:=1.69
Last Trade Price:=1.66

(rok)
Low:=83.47
Open:=84.98
Last Trade Date:=7/12/2011
Change:=-1.88
Volume:=1251133
Last Trade Time:=4:02pm
High:=85.66
Last Trade Price:=83.70

(rol)
Low:=20.80
Open:=20.86
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=272933
Last Trade Time:=4:04pm
High:=21.21
Last Trade Price:=21.02

(roll)
Low:=38.11
Open:=38.11
Last Trade Date:=7/12/2011
Change:=+0.54
Volume:=75079
Last Trade Time:=4:00pm
High:=39.14
Last Trade Price:=38.84

(rop)
Low:=81.15
Open:=81.94
Last Trade Date:=7/12/2011
Change:=-0.58
Volume:=500851
Last Trade Time:=4:03pm
High:=82.00
Last Trade Price:=81.55

(rose)
Low:=51.29
Open:=51.42
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=823412
Last Trade Time:=4:00pm
High:=53.71
Last Trade Price:=51.94

(rost)
Low:=78.64
Open:=79.33
Last Trade Date:=7/12/2011
Change:=-0.15
Volume:=1240348
Last Trade Time:=4:00pm
High:=79.64
Last Trade Price:=78.82

(rt)
Low:=10.45
Open:=10.53
Last Trade Date:=7/12/2011
Change:=-0.10
Volume:=630766
Last Trade Time:=4:04pm
High:=10.76
Last Trade Price:=10.47

(rtec)
Low:=10.15
Open:=10.44
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=239146
Last Trade Time:=4:00pm
High:=10.55
Last Trade Price:=10.35

(rtix)
Low:=3.08
Open:=3.09
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=760832
Last Trade Time:=4:00pm
High:=3.18
Last Trade Price:=3.13

(rue)
Low:=33.38
Open:=33.90
Last Trade Date:=7/12/2011
Change:=-2.07
Volume:=452216
Last Trade Time:=4:00pm
High:=35.00
Last Trade Price:=33.62

(rwt)
Low:=15.08
Open:=15.16
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=497497
Last Trade Time:=4:01pm
High:=15.41
Last Trade Price:=15.12

(safm)
Low:=45.79
Open:=45.98
Last Trade Date:=7/12/2011
Change:=+0.35
Volume:=243075
Last Trade Time:=4:00pm
High:=46.73
Last Trade Price:=46.31

(saft)
Low:=41.40
Open:=41.87
Last Trade Date:=7/12/2011
Change:=+0.19
Volume:=37992
Last Trade Time:=4:00pm
High:=42.22
Last Trade Price:=41.69

(sam)
Low:=88.16
Open:=89.29
Last Trade Date:=7/12/2011
Change:=-0.33
Volume:=67157
Last Trade Time:=4:04pm
High:=89.95
Last Trade Price:=89.46

(sanm)
Low:=9.2969
Open:=9.51
Last Trade Date:=7/12/2011
Change:=-0.22
Volume:=704683
Last Trade Time:=4:00pm
High:=9.66
Last Trade Price:=9.33

(sbib)
Low:=7.68
Open:=7.76
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=387932
Last Trade Time:=4:00pm
High:=7.86
Last Trade Price:=7.70

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

(sbsi)
Low:=19.92
Open:=20.14
Last Trade Date:=7/12/2011
Change:=+0.21
Volume:=16135
Last Trade Time:=4:00pm
High:=20.47
Last Trade Price:=20.20

(sbux)
Low:=39.53
Open:=39.81
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=5800617
Last Trade Time:=4:00pm
High:=40.28
Last Trade Price:=39.57

(scl)
Low:=74.44
Open:=74.98
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=15380
Last Trade Time:=4:04pm
High:=75.18
Last Trade Price:=74.92

(scmp)
Low:=3.84
Open:=3.90
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=34744
Last Trade Time:=4:00pm
High:=4.14
Last Trade Price:=4.10

(scs)
Low:=10.97
Open:=10.97
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=609455
Last Trade Time:=4:04pm
High:=11.16
Last Trade Price:=11.03

(scvl)
Low:=32.15
Open:=32.24
Last Trade Date:=7/12/2011
Change:=+0.50
Volume:=49323
Last Trade Time:=4:00pm
High:=33.11
Last Trade Price:=32.70

(seb)
Low:=2415.00
Open:=2420.00
Last Trade Date:=7/12/2011
Change:=+26.75
Volume:=627
Last Trade Time:=4:00pm
High:=2479.4199
Last Trade Price:=2447.00

(see)
Low:=23.73
Open:=23.84
Last Trade Date:=7/12/2011
Change:=+0.48
Volume:=2356139
Last Trade Time:=4:02pm
High:=24.25
Last Trade Price:=23.78

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

(sf)
Low:=36.60
Open:=36.60
Last Trade Date:=7/12/2011
Change:=+0.41
Volume:=745074
Last Trade Time:=4:04pm
High:=37.1699
Last Trade Price:=37.01

(sfsf)
Low:=29.36
Open:=29.72
Last Trade Date:=7/12/2011
Change:=-0.58
Volume:=778576
Last Trade Time:=4:00pm
High:=29.99
Last Trade Price:=29.42

(shld)
Low:=73.94
Open:=72.85
Last Trade Date:=7/12/2011
Change:=+2.11
Volume:=696821
Last Trade Time:=4:00pm
High:=80.00
Last Trade Price:=74.65

(shoo)
Low:=39.84
Open:=39.90
Last Trade Date:=7/12/2011
Change:=+0.1625
Volume:=303796
Last Trade Time:=2:25pm
High:=40.47
Last Trade Price:=40.3925

(shw)
Low:=83.61
Open:=83.99
Last Trade Date:=7/12/2011
Change:=-0.45
Volume:=967291
Last Trade Time:=4:01pm
High:=84.43
Last Trade Price:=83.76

(sial)
Low:=73.50
Open:=73.635
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=590061
Last Trade Time:=4:00pm
High:=74.54
Last Trade Price:=73.71

(simg)
Low:=6.35
Open:=6.48
Last Trade Date:=7/12/2011
Change:=-0.25
Volume:=782821
Last Trade Time:=4:00pm
High:=6.661
Last Trade Price:=6.39

(siro)
Low:=54.20
Open:=54.72
Last Trade Date:=7/12/2011
Change:=+0.23
Volume:=296499
Last Trade Time:=4:00pm
High:=55.75
Last Trade Price:=54.91

(sivb)
Low:=59.92
Open:=60.32
Last Trade Date:=7/12/2011
Change:=-0.36
Volume:=375536
Last Trade Time:=4:00pm
High:=60.99
Last Trade Price:=60.05

(sji)
Low:=53.68
Open:=53.78
Last Trade Date:=7/12/2011
Change:=+0.21
Volume:=105552
Last Trade Time:=4:02pm
High:=54.50
Last Trade Price:=54.17

(sjm)
Low:=75.50
Open:=75.62
Last Trade Date:=7/12/2011
Change:=+0.37
Volume:=696999
Last Trade Time:=4:03pm
High:=77.08
Last Trade Price:=76.50

(sjw)
Low:=23.92
Open:=24.34
Last Trade Date:=7/12/2011
Change:=-0.26
Volume:=16000
Last Trade Time:=4:04pm
High:=24.43
Last Trade Price:=24.10

(slh)
Low:=59.22
Open:=59.81
Last Trade Date:=7/12/2011
Change:=-0.49
Volume:=239693
Last Trade Time:=4:05pm
High:=59.90
Last Trade Price:=59.49

(slrc)
Low:=24.70
Open:=24.85
Last Trade Date:=7/12/2011
Change:=+0.02
Volume:=204540
Last Trade Time:=4:00pm
High:=25.01
Last Trade Price:=24.76

(smg)
Low:=51.43
Open:=51.43
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=662317
Last Trade Time:=4:04pm
High:=52.07
Last Trade Price:=51.70

(smod)
Low:=9.16
Open:=9.19
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=1763097
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.18

(smrt)
Low:=9.45
Open:=9.65
Last Trade Date:=7/12/2011
Change:=+0.23
Volume:=176688
Last Trade Time:=4:00pm
High:=10.00
Last Trade Price:=9.94

(smsi)
Low:=3.866
Open:=3.90
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=262818
Last Trade Time:=4:00pm
High:=4.03
Last Trade Price:=3.91

(sndk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=1043
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=41.77

(snh)
Low:=23.29
Open:=23.32
Last Trade Date:=7/12/2011
Change:=+0.49
Volume:=1673374
Last Trade Time:=4:00pm
High:=23.94
Last Trade Price:=23.81

(solr)
Low:=14.19
Open:=15.67
Last Trade Date:=7/12/2011
Change:=-1.43
Volume:=9736229
Last Trade Time:=4:00pm
High:=15.67
Last Trade Price:=14.39

(sonc)
Low:=10.51
Open:=10.61
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=426896
Last Trade Time:=4:00pm
High:=10.75
Last Trade Price:=10.57

(sone)
Low:=7.21
Open:=7.22
Last Trade Date:=7/12/2011
Change:=-0.16
Volume:=192855
Last Trade Time:=4:00pm
High:=7.39
Last Trade Price:=7.21

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

(spls)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.27

(spmd)
Low:=3.90
Open:=3.92
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=43123
Last Trade Time:=4:00pm
High:=3.98
Last Trade Price:=3.93

(spn)
Low:=37.68
Open:=37.98
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=597546
Last Trade Time:=4:03pm
High:=38.80
Last Trade Price:=38.18

(sptn)
Low:=20.13
Open:=20.18
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=140235
Last Trade Time:=4:00pm
High:=20.50
Last Trade Price:=20.31

(spw)
Low:=81.87
Open:=82.66
Last Trade Date:=7/12/2011
Change:=-1.04
Volume:=385697
Last Trade Time:=4:01pm
High:=83.40
Last Trade Price:=82.00

(srcl)
Low:=91.04
Open:=91.47
Last Trade Date:=7/12/2011
Change:=-0.07
Volume:=311776
Last Trade Time:=4:00pm
High:=91.792
Last Trade Price:=91.33

(srdx)
Low:=11.03
Open:=11.11
Last Trade Date:=7/12/2011
Change:=+0.24
Volume:=34490
Last Trade Time:=4:00pm
High:=11.53
Last Trade Price:=11.49

(sri)
Low:=14.81
Open:=14.95
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=83111
Last Trade Time:=4:02pm
High:=15.26
Last Trade Price:=14.97

(srsl)
Low:=9.54
Open:=9.79
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=55314
Last Trade Time:=4:00pm
High:=10.06
Last Trade Price:=9.95

(srx)
Low:=31.10
Open:=31.10
Last Trade Date:=7/12/2011
Change:=+0.07
Volume:=647566
Last Trade Time:=4:02pm
High:=31.20
Last Trade Price:=31.19

(srz)
Low:=9.33
Open:=9.38
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=598447
Last Trade Time:=4:05pm
High:=9.72
Last Trade Price:=9.50

(ssp)
Low:=9.25
Open:=9.28
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=157005
Last Trade Time:=4:02pm
High:=9.46
Last Trade Price:=9.25

(stba)
Low:=17.83
Open:=17.87
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=66223
Last Trade Time:=4:00pm
High:=18.15
Last Trade Price:=17.91

(stfc)
Low:=16.99
Open:=16.99
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=23516
Last Trade Time:=4:00pm
High:=17.40
Last Trade Price:=17.04

(sti)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=24.85

(stnr)
Low:=48.80
Open:=49.30
Last Trade Date:=7/12/2011
Change:=+0.97
Volume:=44023
Last Trade Time:=4:00pm
High:=50.50
Last Trade Price:=50.01

(stu)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:-528am
High:=N/A
Last Trade Price:=0.00

(stwd)
Low:=20.66
Open:=20.71
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=427333
Last Trade Time:=4:03pm
High:=20.969
Last Trade Price:=20.70

(stx)
Low:=16.46
Open:=16.58
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=3419440
Last Trade Time:=12:54pm
High:=16.69
Last Trade Price:=16.50

(sui)
Low:=38.04
Open:=38.04
Last Trade Date:=7/12/2011
Change:=+0.25
Volume:=97434
Last Trade Time:=4:03pm
High:=38.78
Last Trade Price:=38.37

(sumr)
Low:=8.44
Open:=8.54
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=61555
Last Trade Time:=4:00pm
High:=8.61
Last Trade Price:=8.47

(supx)
Low:=21.48
Open:=21.75
Last Trade Date:=7/12/2011
Change:=-0.41
Volume:=41819
Last Trade Time:=4:00pm
High:=21.86
Last Trade Price:=21.57

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

(svvs)
Low:=39.64
Open:=39.72
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=1000255
Last Trade Time:=4:00pm
High:=39.7895
Last Trade Price:=39.66

(swk)
Low:=71.03
Open:=72.23
Last Trade Date:=7/12/2011
Change:=-1.29
Volume:=1585890
Last Trade Time:=4:00pm
High:=72.38
Last Trade Price:=71.15

(swm)
Low:=55.97
Open:=55.97
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=83018
Last Trade Time:=4:02pm
High:=56.97
Last Trade Price:=56.54

(sxt)
Low:=38.05
Open:=38.23
Last Trade Date:=7/12/2011
Change:=-0.19
Volume:=147300
Last Trade Time:=4:01pm
High:=38.54
Last Trade Price:=38.13

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

(syke)
Low:=20.91
Open:=21.38
Last Trade Date:=7/12/2011
Change:=-0.37
Volume:=149564
Last Trade Time:=4:00pm
High:=21.49
Last Trade Price:=21.01

(symc)
Low:=19.19
Open:=19.40
Last Trade Date:=7/12/2011
Change:=-0.13
Volume:=7034435
Last Trade Time:=4:00pm
High:=19.495
Last Trade Price:=19.23

(symm)
Low:=6.00
Open:=6.08
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=65445
Last Trade Time:=4:00pm
High:=6.11
Last Trade Price:=6.06

(synm)
Low:=1.30
Open:=1.33
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=792487
Last Trade Time:=4:00pm
High:=1.41
Last Trade Price:=1.38

(syno)
Low:=17.33
Open:=17.61
Last Trade Date:=7/12/2011
Change:=-0.17
Volume:=107734
Last Trade Time:=4:00pm
High:=17.82
Last Trade Price:=17.45

(synt)
Low:=57.75
Open:=58.93
Last Trade Date:=7/12/2011
Change:=-1.12
Volume:=230023
Last Trade Time:=4:00pm
High:=58.93
Last Trade Price:=58.19

(syx)
Low:=15.58
Open:=15.58
Last Trade Date:=7/12/2011
Change:=+0.22
Volume:=50612
Last Trade Time:=4:05pm
High:=15.98
Last Trade Price:=15.85

(t)
Low:=30.69
Open:=30.69
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=19138096
Last Trade Time:=4:00pm
High:=31.14
Last Trade Price:=30.77

(tal)
Low:=33.21
Open:=33.46
Last Trade Date:=7/12/2011
Change:=-0.39
Volume:=303774
Last Trade Time:=4:02pm
High:=33.98
Last Trade Price:=33.24

(tap)
Low:=43.23
Open:=43.25
Last Trade Date:=7/12/2011
Change:=+0.21
Volume:=2214806
Last Trade Time:=4:01pm
High:=43.81
Last Trade Price:=43.71

(tasr)
Low:=4.35
Open:=4.44
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=174271
Last Trade Time:=4:00pm
High:=4.42
Last Trade Price:=4.38

(tast)
Low:=9.79
Open:=9.80
Last Trade Date:=7/12/2011
Change:=+0.12
Volume:=49161
Last Trade Time:=4:00pm
High:=10.33
Last Trade Price:=10.28

(tat)
Low:=1.65
Open:=1.65
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=1909473
Last Trade Time:=4:01pm
High:=1.70
Last Trade Price:=1.68

(tayc)
Low:=8.89
Open:=9.06
Last Trade Date:=7/12/2011
Change:=+0.25
Volume:=47497
Last Trade Time:=4:00pm
High:=9.17
Last Trade Price:=9.15

(tbnk)
Low:=20.47
Open:=20.47
Last Trade Date:=7/12/2011
Change:=+0.10
Volume:=14394
Last Trade Time:=4:00pm
High:=20.74
Last Trade Price:=20.60

(tc)
Low:=9.82
Open:=9.88
Last Trade Date:=7/12/2011
Change:=-0.06
Volume:=1867102
Last Trade Time:=4:00pm
High:=10.11
Last Trade Price:=9.88

(tcb)
Low:=13.41
Open:=13.43
Last Trade Date:=7/12/2011
Change:=+0.10
Volume:=2147144
Last Trade Time:=3:27pm
High:=13.95
Last Trade Price:=13.59

(tco)
Low:=61.19
Open:=61.25
Last Trade Date:=7/12/2011
Change:=-0.25
Volume:=614757
Last Trade Time:=4:04pm
High:=62.45
Last Trade Price:=61.25

(tcrd)
Low:=12.95
Open:=13.03
Last Trade Date:=7/12/2011
Change:=-0.13
Volume:=24023
Last Trade Time:=4:00pm
High:=13.26
Last Trade Price:=13.08

(tdy)
Low:=49.21
Open:=49.51
Last Trade Date:=7/12/2011
Change:=+0.25
Volume:=238105
Last Trade Time:=4:02pm
High:=49.93
Last Trade Price:=49.64

(te)
Low:=18.72
Open:=18.76
Last Trade Date:=7/12/2011
Change:=+0.04
Volume:=1064087
Last Trade Time:=4:02pm
High:=19.01
Last Trade Price:=18.87

(tecua)
Low:=10.09
Open:=10.09
Last Trade Date:=7/12/2011
Change:=+0.26
Volume:=25796
Last Trade Time:=4:00pm
High:=10.94
Last Trade Price:=10.41

(ten)
Low:=43.04
Open:=43.07
Last Trade Date:=7/12/2011
Change:=-0.54
Volume:=696594
Last Trade Time:=4:02pm
High:=44.33
Last Trade Price:=43.11

(ter)
Low:=13.51
Open:=14.22
Last Trade Date:=7/12/2011
Change:=-0.68
Volume:=6781494
Last Trade Time:=4:02pm
High:=14.25
Last Trade Price:=13.74

(teva)
Low:=49.00
Open:=49.19
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=3497643
Last Trade Time:=4:00pm
High:=49.3662
Last Trade Price:=49.06

(tfx)
Low:=61.95
Open:=61.95
Last Trade Date:=7/12/2011
Change:=+0.37
Volume:=240891
Last Trade Time:=4:00pm
High:=62.76
Last Trade Price:=62.55

(tg)
Low:=19.00
Open:=19.01
Last Trade Date:=7/12/2011
Change:=+0.14
Volume:=61803
Last Trade Time:=4:03pm
High:=19.51
Last Trade Price:=19.27

(tgh)
Low:=29.54
Open:=29.76
Last Trade Date:=7/12/2011
Change:=-0.22
Volume:=69551
Last Trade Time:=4:02pm
High:=30.18
Last Trade Price:=29.63

(tgi)
Low:=99.86
Open:=100.49
Last Trade Date:=7/12/2011
Change:=+0.38
Volume:=295416
Last Trade Time:=4:00pm
High:=101.42
Last Trade Price:=100.93

(thff)
Low:=33.00
Open:=33.15
Last Trade Date:=7/12/2011
Change:=+0.23
Volume:=20738
Last Trade Time:=4:00pm
High:=33.65
Last Trade Price:=33.24

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

(tho)
Low:=27.52
Open:=27.67
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=315521
Last Trade Time:=4:01pm
High:=27.93
Last Trade Price:=27.79

(thrx)
Low:=23.95
Open:=24.03
Last Trade Date:=7/12/2011
Change:=+0.27
Volume:=302735
Last Trade Time:=4:00pm
High:=24.90
Last Trade Price:=24.52

(tie)
Low:=17.62
Open:=17.73
Last Trade Date:=7/12/2011
Change:=-0.09
Volume:=1649951
Last Trade Time:=4:01pm
High:=17.9005
Last Trade Price:=17.66

(tif)
Low:=79.9999
Open:=79.9999
Last Trade Date:=7/12/2011
Change:=+0.21
Volume:=307762
Last Trade Time:=10:51am
High:=81.25
Last Trade Price:=80.79

(tiny)
Low:=5.30
Open:=5.40
Last Trade Date:=7/12/2011
Change:=+0.13
Volume:=125486
Last Trade Time:=4:00pm
High:=5.53
Last Trade Price:=5.47

(tisi)
Low:=22.95
Open:=23.31
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=56354
Last Trade Time:=4:00pm
High:=23.98
Last Trade Price:=23.46

(tjx)
Low:=55.07
Open:=55.2199
Last Trade Date:=7/12/2011
Change:=-0.23
Volume:=3383673
Last Trade Time:=4:01pm
High:=55.67
Last Trade Price:=55.21

(tklc)
Low:=8.67
Open:=8.86
Last Trade Date:=7/12/2011
Change:=-0.19
Volume:=1808014
Last Trade Time:=4:00pm
High:=8.96
Last Trade Price:=8.72

(tkr)
Low:=49.80
Open:=50.39
Last Trade Date:=7/12/2011
Change:=-0.65
Volume:=819789
Last Trade Time:=4:04pm
High:=50.81
Last Trade Price:=49.92

(tmp)
Low:=40.40
Open:=40.69
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=26540
Last Trade Time:=4:02pm
High:=40.70
Last Trade Price:=40.45

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

(tnc)
Low:=40.49
Open:=40.64
Last Trade Date:=7/12/2011
Change:=-0.22
Volume:=39006
Last Trade Time:=4:01pm
High:=41.25
Last Trade Price:=40.62

(tnk)
Low:=8.85
Open:=8.93
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=205533
Last Trade Time:=4:01pm
High:=8.98
Last Trade Price:=8.86

(tpgi)
Low:=3.30
Open:=3.37
Last Trade Date:=7/12/2011
Change:=+0.11
Volume:=20668
Last Trade Time:=3:59pm
High:=3.4001
Last Trade Price:=3.40

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

(trak)
Low:=23.16
Open:=23.41
Last Trade Date:=7/12/2011
Change:=-0.28
Volume:=101233
Last Trade Time:=4:00pm
High:=23.56
Last Trade Price:=23.18

(trex)
Low:=19.50
Open:=20.2601
Last Trade Date:=7/12/2011
Change:=-3.51
Volume:=1307413
Last Trade Time:=4:05pm
High:=20.89
Last Trade Price:=20.45

(trmk)
Low:=23.18
Open:=23.29
Last Trade Date:=7/12/2011
Change:=+0.23
Volume:=13878
Last Trade Time:=9:59am
High:=23.56
Last Trade Price:=23.52

(trow)
Low:=58.50
Open:=58.69
Last Trade Date:=7/12/2011
Change:=+0.20
Volume:=1811992
Last Trade Time:=4:00pm
High:=59.72
Last Trade Price:=58.74

(trv)
Low:=58.26
Open:=58.35
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=2961145
Last Trade Time:=4:00pm
High:=59.02
Last Trade Price:=58.33

(tsn)
Low:=18.34
Open:=18.34
Last Trade Date:=7/12/2011
Change:=+0.21
Volume:=2755130
Last Trade Time:=4:03pm
High:=18.78
Last Trade Price:=18.63

(tsra)
Low:=15.78
Open:=15.96
Last Trade Date:=7/12/2011
Change:=-0.40
Volume:=518719
Last Trade Time:=4:00pm
High:=16.20
Last Trade Price:=15.82

(ttec)
Low:=21.6701
Open:=22.04
Last Trade Date:=7/12/2011
Change:=-0.40
Volume:=157774
Last Trade Time:=4:00pm
High:=22.24
Last Trade Price:=21.70

(ttek)
Low:=22.22
Open:=22.63
Last Trade Date:=7/12/2011
Change:=-0.45
Volume:=345809
Last Trade Time:=4:00pm
High:=22.69
Last Trade Price:=22.40

(tti)
Low:=12.06
Open:=12.09
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=361746
Last Trade Time:=4:01pm
High:=12.33
Last Trade Price:=12.14

(tues)
Low:=4.54
Open:=4.64
Last Trade Date:=7/12/2011
Change:=-0.12
Volume:=77672
Last Trade Time:=4:00pm
High:=4.66
Last Trade Price:=4.54

(tvl)
Low:=4.45
Open:=4.45
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=126716
Last Trade Time:=4:02pm
High:=4.69
Last Trade Price:=4.48

(tw)
Low:=62.52
Open:=62.95
Last Trade Date:=7/12/2011
Change:=-0.20
Volume:=358691
Last Trade Time:=4:07pm
High:=63.2942
Last Trade Price:=62.78

(twin)
Low:=37.471
Open:=38.02
Last Trade Date:=7/12/2011
Change:=-0.87
Volume:=61564
Last Trade Time:=4:00pm
High:=38.60
Last Trade Price:=38.08

(two)
Low:=10.62
Open:=10.85
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=3028883
Last Trade Time:=4:08pm
High:=10.85
Last Trade Price:=10.64

(twx)
Low:=35.37
Open:=35.78
Last Trade Date:=7/12/2011
Change:=-0.53
Volume:=7130147
Last Trade Time:=4:00pm
High:=36.05
Last Trade Price:=35.40

(txn)
Low:=30.61
Open:=31.33
Last Trade Date:=7/12/2011
Change:=-1.19
Volume:=26184256
Last Trade Time:=4:00pm
High:=31.80
Last Trade Price:=31.25

(txt)
Low:=21.995
Open:=22.06
Last Trade Date:=7/12/2011
Change:=-0.13
Volume:=3270496
Last Trade Time:=4:03pm
High:=22.23
Last Trade Price:=22.07

(tyl)
Low:=26.45
Open:=26.58
Last Trade Date:=7/12/2011
Change:=-0.08
Volume:=107401
Last Trade Time:=4:03pm
High:=26.83
Last Trade Price:=26.58

(ueic)
Low:=25.16
Open:=25.35
Last Trade Date:=7/12/2011
Change:=-0.20
Volume:=30390
Last Trade Time:=4:00pm
High:=25.70
Last Trade Price:=25.24

(ufcs)
Low:=17.56
Open:=17.56
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=42360
Last Trade Time:=4:00pm
High:=17.97
Last Trade Price:=17.83

(ufpi)
Low:=23.73
Open:=23.98
Last Trade Date:=7/12/2011
Change:=+0.10
Volume:=77671
Last Trade Time:=4:00pm
High:=24.30
Last Trade Price:=24.14

(ufs)
Low:=95.05
Open:=95.50
Last Trade Date:=7/12/2011
Change:=-0.73
Volume:=351456
Last Trade Time:=4:03pm
High:=96.04
Last Trade Price:=95.18

(ugi)
Low:=31.88
Open:=32.02
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=386544
Last Trade Time:=4:03pm
High:=32.25
Last Trade Price:=32.08

(uhs)
Low:=52.41
Open:=52.41
Last Trade Date:=7/12/2011
Change:=+0.25
Volume:=1152401
Last Trade Time:=4:04pm
High:=53.69
Last Trade Price:=52.93

(uil)
Low:=32.46
Open:=32.47
Last Trade Date:=7/12/2011
Change:=+0.26
Volume:=133747
Last Trade Time:=1:04pm
High:=32.86
Last Trade Price:=32.84

(ulta)
Low:=62.79
Open:=64.13
Last Trade Date:=7/12/2011
Change:=-0.67
Volume:=963987
Last Trade Time:=4:00pm
High:=65.65
Last Trade Price:=64.29

(ulti)
Low:=55.29
Open:=55.65
Last Trade Date:=7/12/2011
Change:=-0.44
Volume:=146670
Last Trade Time:=4:00pm
High:=56.19
Last Trade Price:=55.53

(umbf)
Low:=44.08
Open:=44.08
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=140135
Last Trade Time:=4:00pm
High:=45.0292
Last Trade Price:=44.22

(umh)
Low:=10.77
Open:=11.11
Last Trade Date:=7/12/2011
Change:=-0.32
Volume:=27070
Last Trade Time:=4:00pm
High:=11.11
Last Trade Price:=10.78

(umpq)
Low:=N/A
Open:=N/A
Last Trade Date:=7/11/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=11.57

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

(unfi)
Low:=43.19
Open:=43.19
Last Trade Date:=7/12/2011
Change:=+0.24
Volume:=131516
Last Trade Time:=4:00pm
High:=44.41
Last Trade Price:=43.80

(unp)
Low:=101.31
Open:=102.32
Last Trade Date:=7/12/2011
Change:=-0.835
Volume:=1012015
Last Trade Time:=1:35pm
High:=102.39
Last Trade Price:=101.445

(untd)
Low:=6.09
Open:=6.20
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=385257
Last Trade Time:=4:00pm
High:=6.27
Last Trade Price:=6.17

(upl)
Low:=44.12
Open:=44.28
Last Trade Date:=7/12/2011
Change:=+0.36
Volume:=1228941
Last Trade Time:=4:01pm
High:=45.48
Last Trade Price:=44.90

(ups)
Low:=73.17
Open:=73.50
Last Trade Date:=7/12/2011
Change:=-0.49
Volume:=3836744
Last Trade Time:=4:01pm
High:=74.07
Last Trade Price:=73.25

(urbn)
Low:=31.35
Open:=31.54
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=80240
Last Trade Time:=9:35am
High:=31.61
Last Trade Price:=31.39

(uri)
Low:=24.53
Open:=24.78
Last Trade Date:=7/12/2011
Change:=-0.24
Volume:=913808
Last Trade Time:=4:04pm
High:=25.19
Last Trade Price:=24.62

(urs)
Low:=43.75
Open:=44.27
Last Trade Date:=7/12/2011
Change:=-0.59
Volume:=449960
Last Trade Time:=4:06pm
High:=44.70
Last Trade Price:=43.96

(usap)
Low:=48.11
Open:=48.99
Last Trade Date:=7/12/2011
Change:=+0.88
Volume:=96049
Last Trade Time:=4:00pm
High:=50.10
Last Trade Price:=49.30

(usb)
Low:=24.75
Open:=24.75
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=8422020
Last Trade Time:=4:05pm
High:=25.24
Last Trade Price:=24.96

(usph)
Low:=24.00
Open:=24.15
Last Trade Date:=7/12/2011
Change:=+0.17
Volume:=20329
Last Trade Time:=4:00pm
High:=24.93
Last Trade Price:=24.31

(utek)
Low:=24.00
Open:=26.64
Last Trade Date:=7/12/2011
Change:=-2.79
Volume:=1028210
Last Trade Time:=4:00pm
High:=26.87
Last Trade Price:=24.08

(uti)
Low:=19.82
Open:=19.82
Last Trade Date:=7/12/2011
Change:=+0.51
Volume:=80325
Last Trade Time:=4:03pm
High:=20.67
Last Trade Price:=20.47

(utr)
Low:=28.796
Open:=28.83
Last Trade Date:=7/12/2011
Change:=+0.32
Volume:=181675
Last Trade Time:=4:02pm
High:=29.55
Last Trade Price:=29.30

(utx)
Low:=88.33
Open:=89.44
Last Trade Date:=7/12/2011
Change:=-0.67
Volume:=4909156
Last Trade Time:=4:01pm
High:=89.44
Last Trade Price:=88.46

(uve)
Low:=4.70
Open:=4.75
Last Trade Date:=7/12/2011
Change:=-0.02
Volume:=55347
Last Trade Time:=4:00pm
High:=4.78
Last Trade Price:=4.71

(uvv)
Low:=36.76
Open:=37.20
Last Trade Date:=7/12/2011
Change:=-0.38
Volume:=149617
Last Trade Time:=4:03pm
High:=37.39
Last Trade Price:=36.82

(vcbi)
Low:=5.87
Open:=5.96
Last Trade Date:=7/12/2011
Change:=-0.03
Volume:=47464
Last Trade Time:=4:00pm
High:=5.96
Last Trade Price:=5.89

(vci)
Low:=29.88
Open:=29.88
Last Trade Date:=7/12/2011
Change:=+0.22
Volume:=282709
Last Trade Time:=4:02pm
High:=30.60
Last Trade Price:=30.27

(vgr)
Low:=17.72
Open:=17.81
Last Trade Date:=7/12/2011
Change:=-0.18
Volume:=234250
Last Trade Time:=4:04pm
High:=17.90
Last Trade Price:=17.72

(vlccf)
Low:=21.70
Open:=21.84
Last Trade Date:=7/12/2011
Change:=+0.30
Volume:=134794
Last Trade Time:=4:00pm
High:=22.54
Last Trade Price:=22.13

(vlgea)
Low:=28.00
Open:=28.00
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=4624
Last Trade Time:=4:00pm
High:=28.21
Last Trade Price:=28.00

(vmed)
Low:=27.56
Open:=27.89
Last Trade Date:=7/12/2011
Change:=-0.255
Volume:=5493856
Last Trade Time:=4:00pm
High:=27.97
Last Trade Price:=27.655

(vnda)
Low:=7.02
Open:=7.09
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=117494
Last Trade Time:=4:00pm
High:=7.31
Last Trade Price:=7.19

(vocs)
Low:=31.19
Open:=31.38
Last Trade Date:=7/12/2011
Change:=-0.45
Volume:=187425
Last Trade Time:=4:00pm
High:=31.98
Last Trade Price:=31.33

(vod)
Low:=25.89
Open:=26.04
Last Trade Date:=7/12/2011
Change:=-0.29
Volume:=7577005
Last Trade Time:=4:00pm
High:=26.1254
Last Trade Price:=25.90

(volc)
Low:=31.76
Open:=31.86
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=360428
Last Trade Time:=4:00pm
High:=32.39
Last Trade Price:=31.96

(vpfg)
Low:=13.74
Open:=13.79
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=213669
Last Trade Time:=4:00pm
High:=14.00
Last Trade Price:=13.89

(vphm)
Low:=19.17
Open:=19.29
Last Trade Date:=7/12/2011
Change:=-0.11
Volume:=373735
Last Trade Time:=4:00pm
High:=19.62
Last Trade Price:=19.30

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

(vrsn)
Low:=33.51
Open:=33.78
Last Trade Date:=7/12/2011
Change:=-0.26
Volume:=1426781
Last Trade Time:=4:00pm
High:=34.02
Last Trade Price:=33.56

(vrtx)
Low:=50.14
Open:=50.30
Last Trade Date:=7/12/2011
Change:=+1.14
Volume:=1663516
Last Trade Time:=4:00pm
High:=51.83
Last Trade Price:=51.41

(vrx)
Low:=51.82
Open:=52.38
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=1442962
Last Trade Time:=4:06pm
High:=52.9901
Last Trade Price:=52.31

(vsec)
Low:=23.82
Open:=23.82
Last Trade Date:=7/12/2011
Change:=+0.2085
Volume:=3352
Last Trade Time:=10:59am
High:=24.25
Last Trade Price:=24.2485

(vz)
Low:=37.04
Open:=37.05
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=732693
Last Trade Time:=9:51am
High:=37.16
Last Trade Price:=37.08

(wab)
Low:=64.52
Open:=64.88
Last Trade Date:=7/12/2011
Change:=-0.63
Volume:=267627
Last Trade Time:=4:00pm
High:=65.294
Last Trade Price:=64.62

(wash)
Low:=22.78
Open:=22.97
Last Trade Date:=7/12/2011
Change:=-0.10
Volume:=39510
Last Trade Time:=4:00pm
High:=23.21
Last Trade Price:=22.86

(wat)
Low:=93.90
Open:=94.85
Last Trade Date:=7/12/2011
Change:=-0.64
Volume:=480506
Last Trade Time:=4:01pm
High:=95.37
Last Trade Price:=94.41

(wbc)
Low:=67.67
Open:=68.50
Last Trade Date:=7/12/2011
Change:=-0.83
Volume:=643438
Last Trade Time:=4:05pm
High:=69.22
Last Trade Price:=67.81

(wbsn)
Low:=26.30
Open:=26.95
Last Trade Date:=7/12/2011
Change:=-0.18
Volume:=187728
Last Trade Time:=4:00pm
High:=27.18
Last Trade Price:=26.86

(wcrx)
Low:=23.82
Open:=23.90
Last Trade Date:=7/12/2011
Change:=+0.19
Volume:=1495159
Last Trade Time:=4:00pm
High:=24.26
Last Trade Price:=24.20

(wern)
Low:=25.23
Open:=25.48
Last Trade Date:=7/12/2011
Change:=-0.16
Volume:=346900
Last Trade Time:=4:00pm
High:=25.56
Last Trade Price:=25.31

(weys)
Low:=24.88
Open:=24.96
Last Trade Date:=7/12/2011
Change:=+0.21
Volume:=8262
Last Trade Time:=4:00pm
High:=25.39
Last Trade Price:=25.15

(wfd)
Low:=8.28
Open:=8.35
Last Trade Date:=7/12/2011
Change:=+0.16
Volume:=34598
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.44

(wfm)
Low:=64.66
Open:=64.73
Last Trade Date:=7/12/2011
Change:=+0.23
Volume:=1831473
Last Trade Time:=4:00pm
High:=66.18
Last Trade Price:=64.89

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

(wgo)
Low:=8.77
Open:=8.88
Last Trade Date:=7/12/2011
Change:=+0.23
Volume:=198399
Last Trade Time:=4:03pm
High:=9.28
Last Trade Price:=9.10

(wgov)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=4:20am
High:=N/A
Last Trade Price:=0.00

(win)
Low:=12.85
Open:=12.91
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=4039638
Last Trade Time:=4:00pm
High:=12.99
Last Trade Price:=12.88

(wina)
Low:=42.38
Open:=42.80
Last Trade Date:=7/12/2011
Change:=-0.30
Volume:=5097
Last Trade Time:=4:00pm
High:=43.45
Last Trade Price:=42.44

(wlk)
Low:=50.74
Open:=51.78
Last Trade Date:=7/12/2011
Change:=-1.29
Volume:=419834
Last Trade Time:=4:02pm
High:=51.93
Last Trade Price:=50.86

(wll)
Low:=55.36
Open:=55.72
Last Trade Date:=7/12/2011
Change:=-0.21
Volume:=1284237
Last Trade Time:=4:02pm
High:=56.44
Last Trade Price:=55.57

(wlt)
Low:=110.95
Open:=110.95
Last Trade Date:=7/12/2011
Change:=+1.72
Volume:=863189
Last Trade Time:=2:16pm
High:=112.96
Last Trade Price:=112.81

(wmt)
Low:=53.76
Open:=53.86
Last Trade Date:=7/12/2011
Change:=+0.07
Volume:=9410067
Last Trade Time:=4:00pm
High:=54.42
Last Trade Price:=53.94

(wnr)
Low:=19.45
Open:=19.45
Last Trade Date:=7/12/2011
Change:=-0.0499
Volume:=353434
Last Trade Time:=9:46am
High:=19.695
Last Trade Price:=19.5101

(wor)
Low:=22.05
Open:=22.35
Last Trade Date:=7/12/2011
Change:=-0.33
Volume:=705695
Last Trade Time:=4:04pm
High:=22.48
Last Trade Price:=22.06

(wr)
Low:=26.71
Open:=26.72
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=895873
Last Trade Time:=4:02pm
High:=27.09
Last Trade Price:=26.96

(wrc)
Low:=52.54
Open:=52.84
Last Trade Date:=7/12/2011
Change:=-0.47
Volume:=1492045
Last Trade Time:=4:03pm
High:=53.90
Last Trade Price:=52.75

(wri)
Low:=25.92
Open:=25.97
Last Trade Date:=7/12/2011
Change:=+0.11
Volume:=652783
Last Trade Time:=4:01pm
High:=26.51
Last Trade Price:=26.18

(wsbc)
Low:=19.14
Open:=19.25
Last Trade Date:=7/12/2011
Change:=-0.04
Volume:=68574
Last Trade Time:=4:00pm
High:=19.62
Last Trade Price:=19.22

(wso)
Low:=66.32
Open:=66.62
Last Trade Date:=7/12/2011
Change:=-0.41
Volume:=168891
Last Trade Time:=4:05pm
High:=67.06
Last Trade Price:=66.35

(wts)
Low:=36.02
Open:=36.11
Last Trade Date:=7/12/2011
Change:=+0.02
Volume:=252357
Last Trade Time:=4:03pm
High:=36.57
Last Trade Price:=36.33

(wtsla)
Low:=4.77
Open:=4.83
Last Trade Date:=7/12/2011
Change:=+0.05
Volume:=1352918
Last Trade Time:=4:00pm
High:=5.01
Last Trade Price:=4.88

(wwon)
Low:=5.74
Open:=5.90
Last Trade Date:=7/12/2011
Change:=+0.15
Volume:=4656
Last Trade Time:=4:00pm
High:=5.74
Last Trade Price:=5.76

(wynn)
Low:=156.32
Open:=157.19
Last Trade Date:=7/12/2011
Change:=+0.06
Volume:=1726500
Last Trade Time:=4:00pm
High:=159.50
Last Trade Price:=156.87

(xco)
Low:=15.12
Open:=15.13
Last Trade Date:=7/12/2011
Change:=+0.53
Volume:=6114806
Last Trade Time:=4:00pm
High:=15.76
Last Trade Price:=15.74

(xec)
Low:=84.07
Open:=84.61
Last Trade Date:=7/12/2011
Change:=+0.12
Volume:=614229
Last Trade Time:=4:04pm
High:=85.99
Last Trade Price:=85.00

(xlnx)
Low:=33.72
Open:=35.58
Last Trade Date:=7/12/2011
Change:=-1.35
Volume:=7870144
Last Trade Time:=4:00pm
High:=35.62
Last Trade Price:=34.31

(xnpt)
Low:=7.46
Open:=7.46
Last Trade Date:=7/12/2011
Change:=+0.17
Volume:=344617
Last Trade Time:=4:00pm
High:=7.76
Last Trade Price:=7.68

(xom)
Low:=81.50
Open:=81.51
Last Trade Date:=7/12/2011
Change:=-0.01
Volume:=21903440
Last Trade Time:=4:00pm
High:=83.01
Last Trade Price:=81.89

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

(xray)
Low:=38.87
Open:=38.93
Last Trade Date:=7/12/2011
Change:=+0.09
Volume:=2077176
Last Trade Time:=4:00pm
High:=39.25
Last Trade Price:=39.01

(xrit)
Low:=4.89
Open:=4.93
Last Trade Date:=7/12/2011
Change:=-0.05
Volume:=87517
Last Trade Time:=4:00pm
High:=5.00
Last Trade Price:=4.90

(xtxi)
Low:=12.20
Open:=12.43
Last Trade Date:=7/12/2011
Change:=0.00
Volume:=310425
Last Trade Time:=4:00pm
High:=12.61
Last Trade Price:=12.36

(xxia)
Low:=9.55
Open:=9.66
Last Trade Date:=7/12/2011
Change:=+0.20
Volume:=2206176
Last Trade Time:=4:00pm
High:=9.94
Last Trade Price:=9.90

(yhoo)
Low:=14.85
Open:=15.03
Last Trade Date:=7/12/2011
Change:=-0.19
Volume:=22267746
Last Trade Time:=4:00pm
High:=15.18
Last Trade Price:=14.86

(ysi)
Low:=10.4696
Open:=10.51
Last Trade Date:=7/12/2011
Change:=+0.03
Volume:=560856
Last Trade Time:=4:01pm
High:=10.80
Last Trade Price:=10.58

(yum)
Low:=55.23
Open:=55.36
Last Trade Date:=7/12/2011
Change:=+0.035
Volume:=731428
Last Trade Time:=10:37am
High:=55.54
Last Trade Price:=55.545

(zbra)
Low:=41.87
Open:=42.08
Last Trade Date:=7/12/2011
Change:=-0.20
Volume:=107440
Last Trade Time:=4:00pm
High:=42.30
Last Trade Price:=42.01

(zgen)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=-17:12am
High:=N/A
Last Trade Price:=0.00

(ziop)
Low:=5.82
Open:=5.92
Last Trade Date:=7/12/2011
Change:=+0.01
Volume:=202166
Last Trade Time:=4:00pm
High:=6.00
Last Trade Price:=5.91

(zixi)
Low:=3.88
Open:=3.90
Last Trade Date:=7/12/2011
Change:=+0.08
Volume:=1134316
Last Trade Time:=4:00pm
High:=4.03
Last Trade Price:=3.99

(zoll)
Low:=55.38
Open:=56.07
Last Trade Date:=7/12/2011
Change:=+0.55
Volume:=167258
Last Trade Time:=4:00pm
High:=58.00
Last Trade Price:=57.21

