(aa)
Open:=15.83
Low:=15.76
% Change:=0.83
Change:=0.13
Volume:=22,340,773
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=9.92
Last:=15.84
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=17.41
Previous Close:=15.71
High:=16.04

(aan)
Open:=28.20
Low:=27.88
% Change:=-0.61
Change:=-0.17
Volume:=293,278
Last Trade Time:=07/13/2011 16:00:56
52 Week Low:=16.16
Last:=27.88
EPS:=1.55
52 Week High:=29.34
Market:=NYSE
       
PE:=17.99
Previous Close:=28.05
High:=28.43

(aapl)
Open:=358.33
Low:=356.38
% Change:=1.21
Change:=4.27
Volume:=13,845,461
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=235.56
Last:=358.02
EPS:=21.30
52 Week High:=364.90
Market:=NASDAQ
       
PE:=16.81
Previous Close:=353.75
High:=360.00

(abat)
Open:=0.95
Low:=0.95
% Change:=5.21
Change:=0.05
Volume:=1,101,972
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=0.79
Last:=1.01
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.49
Previous Close:=0.96
High:=1.03

(abax)
Open:=29.16
Low:=29.16
% Change:=3.15
Change:=0.91
Volume:=72,915
Last Trade Time:=07/13/2011 15:59:59
52 Week Low:=17.54
Last:=29.79
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=45.83
Previous Close:=28.88
High:=30.19

(abbc)
Open:=10.46
Low:=10.29
% Change:=0.96
Change:=0.10
Volume:=36,241
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=8.77
Last:=10.52
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.66
Previous Close:=10.42
High:=10.65

(abcb)
Open:=9.19
Low:=8.76
% Change:=1.75
Change:=0.16
Volume:=34,160
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=7.75
Last:=9.29
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=9.13
High:=9.41

(abg)
Open:=19.09
Low:=18.90
% Change:=2.48
Change:=0.47
Volume:=211,487
Last Trade Time:=07/13/2011 16:02:26
52 Week Low:=10.00
Last:=19.42
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.85
Previous Close:=18.95
High:=19.71

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

(abmd)
Open:=16.30
Low:=16.30
% Change:=2.16
Change:=0.35
Volume:=164,981
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=8.63
Last:=16.58
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.23
High:=17.28

(acas)
Open:=9.90
Low:=9.85
% Change:=1.43
Change:=0.14
Volume:=3,904,602
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=4.79
Last:=9.96
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.74
Previous Close:=9.82
High:=10.16

(acet)
Open:=6.31
Low:=6.15
% Change:=3.20
Change:=0.20
Volume:=358,508
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=5.31
Last:=6.45
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=16.97
Previous Close:=6.25
High:=6.47

(aco)
Open:=38.22
Low:=38.22
% Change:=2.11
Change:=0.80
Volume:=86,438
Last Trade Time:=07/13/2011 16:01:20
52 Week Low:=24.16
Last:=38.68
EPS:=1.17
52 Week High:=42.72
Market:=NYSE
       
PE:=33.06
Previous Close:=37.88
High:=39.51

(acom)
Open:=42.82
Low:=42.67
% Change:=2.43
Change:=1.03
Volume:=1,351,181
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=17.21
Last:=43.45
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=45.74
Previous Close:=42.42
High:=44.94

(actg)
Open:=37.20
Low:=36.92
% Change:=3.20
Change:=1.18
Volume:=207,692
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=12.87
Last:=38.02
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=46.37
Previous Close:=36.84
High:=38.58

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

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

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

(adbe)
Open:=30.52
Low:=29.97
% Change:=-0.92
Change:=-0.28
Volume:=5,141,177
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=25.45
Last:=30.07
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=15.91
Previous Close:=30.35
High:=30.77

(adct)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=12/09/2010 16:00:15
52 Week Low:=9.42
Last:=12.74
EPS:=0.00
52 Week High:=12.76
Market:=NASDAQ
       
PE:= 
Previous Close:=12.74
High:= 

(adp)
Open:=54.03
Low:=53.56
% Change:=-0.22
Change:=-0.12
Volume:=1,735,435
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=38.41
Last:=53.69
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.74
Previous Close:=53.81
High:=54.29

(adpi)
Open:=13.21
Low:=13.10
% Change:=0.38
Change:=0.05
Volume:=57,881
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=10.05
Last:=13.17
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.33
Previous Close:=13.12
High:=13.46

(adpt)
Open:=2.98
Low:=2.98
% Change:=0.34
Change:=0.01
Volume:=6,106
Last Trade Time:=07/13/2011 12:21:45
52 Week Low:=2.68
Last:=2.99
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.98
High:=3.00

(adsk)
Open:=37.54
Low:=37.20
% Change:=0.08
Change:=0.03
Volume:=2,454,531
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=24.77
Last:=37.26
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=34.82
Previous Close:=37.23
High:=38.21

(adtn)
Open:=40.86
Low:=36.05
% Change:=-10.02
Change:=-4.02
Volume:=7,053,229
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=28.45
Last:=36.11
EPS:=2.06
52 Week High:=47.70
Market:=NASDAQ
       
PE:=17.53
Previous Close:=40.13
High:=40.95

(aec)
Open:=17.05
Low:=16.79
% Change:=-0.36
Change:=-0.06
Volume:=488,689
Last Trade Time:=07/13/2011 16:03:12
52 Week Low:=12.74
Last:=16.82
EPS:=-0.33
52 Week High:=17.39
Market:=NYSE
       
PE:= 
Previous Close:=16.88
High:=17.18

(aeis)
Open:=12.95
Low:=12.81
% Change:=0.78
Change:=0.10
Volume:=620,635
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=11.40
Last:=13.00
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.28
Previous Close:=12.90
High:=13.10

(aet)
Open:=43.64
Low:=43.27
% Change:=0.12
Change:=0.05
Volume:=3,230,517
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=26.42
Last:=43.39
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.77
Previous Close:=43.34
High:=44.19

(afce)
Open:=16.87
Low:=16.68
% Change:=0.30
Change:=0.05
Volume:=214,016
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=8.62
Last:=16.80
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.50
Previous Close:=16.75
High:=17.12

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

(agco)
Open:=49.42
Low:=49.38
% Change:=1.91
Change:=0.94
Volume:=2,015,991
Last Trade Time:=07/13/2011 16:00:57
52 Week Low:=29.31
Last:=50.12
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=16.06
Previous Close:=49.18
High:=50.55

(agx)
Open:=10.35
Low:=10.18
% Change:=2.54
Change:=0.26
Volume:=12,851
Last Trade Time:=07/13/2011 16:01:34
52 Week Low:=7.40
Last:=10.50
EPS:=0.62
52 Week High:=10.50
Market:=AMEX
       
PE:=16.94
Previous Close:=10.24
High:=10.50

(agys)
Open:=8.79
Low:=8.79
% Change:=7.38
Change:=0.65
Volume:=238,307
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=4.25
Last:=9.39
EPS:=-2.44
52 Week High:=9.06
Market:=NASDAQ
       
PE:= 
Previous Close:=8.75
High:=9.44

(ahc)
Open:=7.34
Low:=7.30
% Change:=0.55
Change:=0.04
Volume:=29,992
Last Trade Time:=07/13/2011 16:02:21
52 Week Low:=6.09
Last:=7.35
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.31
High:=7.39

(aht)
Open:=12.53
Low:=12.35
% Change:=-0.48
Change:=-0.06
Volume:=337,320
Last Trade Time:=07/13/2011 16:00:46
52 Week Low:=7.54
Last:=12.38
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.44
High:=12.62

(aig)
Open:=28.92
Low:=28.73
% Change:=0.42
Change:=0.12
Volume:=4,412,662
Last Trade Time:=07/13/2011 16:01:28
52 Week Low:=27.10
Last:=28.84
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.64
Previous Close:=28.72
High:=29.25

(airm)
Open:=75.16
Low:=74.47
% Change:=0.00
Change:=0.00
Volume:=36,111
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=27.00
Last:=74.90
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.77
Previous Close:=74.90
High:=76.32

(ajg)
Open:=28.62
Low:=28.34
% Change:=-0.56
Change:=-0.16
Volume:=433,684
Last Trade Time:=07/13/2011 16:02:04
52 Week Low:=24.30
Last:=28.37
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=20.12
Previous Close:=28.53
High:=28.83

(akam)
Open:=31.23
Low:=30.90
% Change:=0.03
Change:=0.01
Volume:=2,921,573
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=28.69
Last:=30.95
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=30.95
Previous Close:=30.94
High:=31.54

(alb)
Open:=69.10
Low:=68.35
% Change:=-0.32
Change:=-0.22
Volume:=801,026
Last Trade Time:=07/13/2011 16:03:27
52 Week Low:=38.75
Last:=68.44
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=17.03
Previous Close:=68.66
High:=69.34

(alc)
Open:=16.21
Low:=16.08
% Change:=2.62
Change:=0.42
Volume:=32,313
Last Trade Time:=07/13/2011 16:02:04
52 Week Low:=13.08
Last:=16.48
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.56
Previous Close:=16.06
High:=16.67

(ale)
Open:=41.70
Low:=41.34
% Change:=0.14
Change:=0.06
Volume:=196,757
Last Trade Time:=07/13/2011 16:02:35
52 Week Low:=34.39
Last:=41.50
EPS:=2.59
52 Week High:=41.99
Market:=NYSE
       
PE:=16.02
Previous Close:=41.44
High:=41.70

(alex)
Open:=50.60
Low:=50.28
% Change:=-0.24
Change:=-0.12
Volume:=211,633
Last Trade Time:=07/13/2011 16:02:58
52 Week Low:=31.20
Last:=50.34
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.48
Previous Close:=50.46
High:=51.02

(alnc)
Open:=30.54
Low:=30.51
% Change:=1.73
Change:=0.53
Volume:=12,016
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=27.31
Last:=31.23
EPS:=2.59
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.06
Previous Close:=30.70
High:=31.53

(alth)
Open:=2.06
Low:=2.04
% Change:=0.98
Change:=0.02
Volume:=1,059,978
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=1.84
Last:=2.07
EPS:=-0.68
52 Week High:=6.16
Market:=NASDAQ
       
PE:= 
Previous Close:=2.05
High:=2.12

(altr)
Open:=45.41
Low:=43.39
% Change:=-3.11
Change:=-1.40
Volume:=7,682,287
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=24.48
Last:=43.66
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=16.05
Previous Close:=45.06
High:=45.42

(alxa)
Open:=1.78
Low:=1.74
% Change:=-0.56
Change:=-0.01
Volume:=466,723
Last Trade Time:=07/13/2011 15:59:55
52 Week Low:=0.86
Last:=1.76
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=44.00
Previous Close:=1.77
High:=1.79

(alxn)
Open:=50.52
Low:=50.39
% Change:=1.67
Change:=0.84
Volume:=1,504,277
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=24.73
Last:=51.25
EPS:=1.15
52 Week High:=52.50
Market:=NASDAQ
       
PE:=44.57
Previous Close:=50.41
High:=52.66

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

(amat)
Open:=12.72
Low:=12.41
% Change:=-1.58
Change:=-0.20
Volume:=21,347,628
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=10.27
Last:=12.44
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.45
Previous Close:=12.64
High:=12.73

(amg)
Open:=101.21
Low:=100.35
% Change:=0.47
Change:=0.47
Volume:=396,364
Last Trade Time:=07/13/2011 16:01:00
52 Week Low:=60.78
Last:=101.31
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=31.86
Previous Close:=100.84
High:=103.74

(amgn)
Open:=56.98
Low:=56.35
% Change:=-0.51
Change:=-0.29
Volume:=4,457,966
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=50.26
Last:=56.61
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.70
Previous Close:=56.90
High:=57.23

(amn)
Open:=85.16
Low:=85.16
% Change:=-0.08
Change:=-0.07
Volume:=104,285
Last Trade Time:=07/13/2011 16:02:36
52 Week Low:=55.42
Last:=85.24
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.74
Previous Close:=85.31
High:=85.41

(amp)
Open:=56.07
Low:=55.70
% Change:=0.38
Change:=0.21
Volume:=1,955,009
Last Trade Time:=07/13/2011 16:01:51
52 Week Low:=36.81
Last:=55.87
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.67
Previous Close:=55.66
High:=56.78

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

(amsg)
Open:=26.68
Low:=26.58
% Change:=0.98
Change:=0.26
Volume:=65,337
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=16.35
Last:=26.80
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=16.05
Previous Close:=26.54
High:=27.10

(amt)
Open:=53.22
Low:=52.99
% Change:=0.40
Change:=0.21
Volume:=1,331,101
Last Trade Time:=07/13/2011 16:02:13
52 Week Low:=43.74
Last:=53.12
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=57.74
Previous Close:=52.91
High:=53.69

(amzn)
Open:=214.70
Low:=212.14
% Change:=1.07
Change:=2.27
Volume:=4,206,183
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=105.80
Last:=213.50
EPS:=2.34
52 Week High:=218.32
Market:=NASDAQ
       
PE:=91.24
Previous Close:=211.23
High:=216.83

(anf)
Open:=72.31
Low:=72.14
% Change:=2.06
Change:=1.48
Volume:=2,283,177
Last Trade Time:=07/13/2011 16:00:18
52 Week Low:=32.61
Last:=73.17
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=34.35
Previous Close:=71.69
High:=74.46

(ango)
Open:=14.11
Low:=14.11
% Change:=2.70
Change:=0.38
Volume:=84,051
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=12.91
Last:=14.44
EPS:=0.51
52 Week High:=17.73
Market:=NASDAQ
       
PE:=28.31
Previous Close:=14.06
High:=14.49

(anr)
Open:=43.79
Low:=43.73
% Change:=3.76
Change:=1.63
Volume:=4,723,907
Last Trade Time:=07/13/2011 16:00:22
52 Week Low:=33.24
Last:=45.00
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=40.54
Previous Close:=43.37
High:=45.33

(anth)
Open:=8.21
Low:=8.04
% Change:=-0.98
Change:=-0.08
Volume:=53,457
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=2.82
Last:=8.12
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.20
High:=8.38

(anv)
Open:=37.91
Low:=37.91
% Change:=5.07
Change:=1.89
Volume:=948,351
Last Trade Time:=07/13/2011 16:00:55
52 Week Low:=15.51
Last:=39.20
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=108.89
Previous Close:=37.31
High:=40.30

(aoi)
Open:=3.23
Low:=3.20
% Change:=-0.31
Change:=-0.01
Volume:=266,346
Last Trade Time:=07/13/2011 16:00:16
52 Week Low:=2.93
Last:=3.25
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.26
High:=3.36

(aon)
Open:=51.27
Low:=50.53
% Change:=-1.15
Change:=-0.59
Volume:=1,334,693
Last Trade Time:=07/13/2011 16:02:28
52 Week Low:=35.16
Last:=50.68
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=19.80
Previous Close:=51.27
High:=51.51

(apac)
Open:=8.45
Low:=8.44
% Change:=-0.12
Change:=-0.01
Volume:=1,368,288
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=4.61
Last:=8.45
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.78
Previous Close:=8.46
High:=8.46

(apd)
Open:=95.20
Low:=94.64
% Change:=0.19
Change:=0.18
Volume:=1,373,966
Last Trade Time:=07/13/2011 16:02:24
52 Week Low:=68.54
Last:=94.92
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=18.43
Previous Close:=94.74
High:=95.56

(apkt)
Open:=67.26
Low:=66.72
% Change:=0.28
Change:=0.19
Volume:=890,440
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=26.00
Last:=66.97
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=86.97
Previous Close:=66.78
High:=68.50

(apol)
Open:=49.71
Low:=49.59
% Change:=0.22
Change:=0.11
Volume:=3,064,844
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=33.75
Last:=49.82
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=16.66
Previous Close:=49.71
High:=50.49

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

(aray)
Open:=8.42
Low:=8.42
% Change:=1.07
Change:=0.09
Volume:=427,004
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=5.85
Last:=8.50
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=141.67
Previous Close:=8.41
High:=8.70

(arb)
Open:=40.98
Low:=40.32
% Change:=-0.44
Change:=-0.18
Volume:=96,309
Last Trade Time:=07/13/2011 16:01:31
52 Week Low:=23.71
Last:=40.57
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=23.32
Previous Close:=40.75
High:=41.28

(are)
Open:=81.86
Low:=80.41
% Change:=-1.60
Change:=-1.31
Volume:=329,110
Last Trade Time:=07/13/2011 16:02:44
52 Week Low:=63.74
Last:=80.43
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=41.04
Previous Close:=81.74
High:=82.07

(ari)
Open:=16.06
Low:=16.04
% Change:=0.62
Change:=0.10
Volume:=51,194
Last Trade Time:=07/13/2011 16:01:42
52 Week Low:=15.81
Last:=16.10
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.78
Previous Close:=16.00
High:=16.23

(aria)
Open:=12.20
Low:=12.09
% Change:=0.99
Change:=0.12
Volume:=3,186,514
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=2.75
Last:=12.24
EPS:=0.72
52 Week High:=12.48
Market:=NASDAQ
       
PE:=17.00
Previous Close:=12.12
High:=12.38

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

(aro)
Open:=17.62
Low:=17.45
% Change:=-0.40
Change:=-0.07
Volume:=1,301,007
Last Trade Time:=07/13/2011 16:00:34
52 Week Low:=17.00
Last:=17.47
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=7.70
Previous Close:=17.54
High:=17.98

(arow)
Open:=24.65
Low:=23.41
% Change:=-0.57
Change:=-0.14
Volume:=71,350
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=21.27
Last:=24.25
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.53
Previous Close:=24.39
High:=24.65

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

(arw)
Open:=37.52
Low:=37.13
% Change:=-0.03
Change:=-0.01
Volume:=1,557,855
Last Trade Time:=07/13/2011 16:01:36
52 Week Low:=22.20
Last:=37.27
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=8.23
Previous Close:=37.28
High:=37.87

(asca)
Open:=23.76
Low:=23.02
% Change:=-2.16
Change:=-0.51
Volume:=413,099
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=13.44
Last:=23.10
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=70.00
Previous Close:=23.61
High:=23.86

(asfi)
Open:=7.88
Low:=7.78
% Change:=-1.27
Change:=-0.10
Volume:=11,520
Last Trade Time:=07/13/2011 15:58:12
52 Week Low:=6.40
Last:=7.80
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=35.46
Previous Close:=7.90
High:=7.94

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

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

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

(atls)
Open:=22.86
Low:=22.86
% Change:=1.22
Change:=0.28
Volume:=346,801
Last Trade Time:=07/13/2011 16:02:56
52 Week Low:=4.32
Last:=23.15
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=85.74
Previous Close:=22.87
High:=23.77

(atni)
Open:=38.21
Low:=37.24
% Change:=2.19
Change:=0.83
Volume:=23,913
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=30.42
Last:=38.68
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.29
Previous Close:=37.85
High:=38.71

(atpg)
Open:=15.55
Low:=15.50
% Change:=1.75
Change:=0.27
Volume:=918,693
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=8.85
Last:=15.68
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.41
High:=16.00

(atsg)
Open:=6.57
Low:=6.46
% Change:=0.23
Change:=0.02
Volume:=359,434
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=4.48
Last:=6.57
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=11.53
Previous Close:=6.56
High:=6.62

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

(atvi)
Open:=11.90
Low:=11.84
% Change:=0.59
Change:=0.07
Volume:=4,833,500
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=10.40
Last:=11.90
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=27.05
Previous Close:=11.83
High:=12.02

(auxl)
Open:=19.91
Low:=19.70
% Change:=3.56
Change:=0.71
Volume:=718,215
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=18.55
Last:=20.52
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=19.82
High:=20.77

(avid)
Open:=19.36
Low:=19.34
% Change:=5.37
Change:=1.02
Volume:=212,984
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=11.04
Last:=20.00
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=18.98
High:=20.38

(avnw)
Open:=3.82
Low:=3.76
% Change:=0.53
Change:=0.02
Volume:=193,241
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=3.65
Last:=3.80
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.78
High:=3.85

(avx)
Open:=14.83
Low:=14.52
% Change:=-1.36
Change:=-0.20
Volume:=348,175
Last Trade Time:=07/13/2011 16:04:24
52 Week Low:=12.31
Last:=14.53
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.09
Previous Close:=14.73
High:=14.93

(avy)
Open:=38.47
Low:=38.27
% Change:=0.05
Change:=0.02
Volume:=544,457
Last Trade Time:=07/13/2011 16:00:50
52 Week Low:=31.66
Last:=38.33
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=13.17
Previous Close:=38.31
High:=38.87

(awi)
Open:=45.31
Low:=45.09
% Change:=0.15
Change:=0.07
Volume:=181,347
Last Trade Time:=07/13/2011 16:00:43
52 Week Low:=31.70
Last:=45.25
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=59.54
Previous Close:=45.18
High:=45.95

(awr)
Open:=35.18
Low:=35.11
% Change:=1.00
Change:=0.35
Volume:=47,554
Last Trade Time:=07/13/2011 16:03:17
52 Week Low:=31.24
Last:=35.40
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.26
Previous Close:=35.05
High:=35.68

(axl)
Open:=11.05
Low:=11.05
% Change:=3.28
Change:=0.36
Volume:=1,939,274
Last Trade Time:=07/13/2011 16:02:34
52 Week Low:=7.47
Last:=11.34
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.03
Previous Close:=10.98
High:=11.36

(axp)
Open:=52.57
Low:=51.88
% Change:=-0.90
Change:=-0.47
Volume:=6,251,731
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=37.33
Last:=51.93
EPS:=3.61
52 Week High:=53.80
Market:=NYSE
       
PE:=14.39
Previous Close:=52.40
High:=53.10

(axs)
Open:=30.93
Low:=30.59
% Change:=0.23
Change:=0.07
Volume:=469,480
Last Trade Time:=07/13/2011 16:06:34
52 Week Low:=29.79
Last:=30.80
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.13
Previous Close:=30.73
High:=31.05

(azo)
Open:=298.48
Low:=296.02
% Change:=-0.22
Change:=-0.65
Volume:=312,832
Last Trade Time:=07/13/2011 16:01:10
52 Week Low:=201.51
Last:=296.94
EPS:=18.40
52 Week High:=299.60
Market:=NYSE
       
PE:=16.14
Previous Close:=297.59
High:=300.40

(ba)
Open:=72.56
Low:=71.86
% Change:=0.33
Change:=0.24
Volume:=4,449,985
Last Trade Time:=07/13/2011 15:59:59
52 Week Low:=59.48
Last:=72.17
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.83
Previous Close:=71.93
High:=73.25

(bac)
Open:=10.27
Low:=10.15
% Change:=-0.05
Change:=-0.01
Volume:=160,172,163
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=10.20
Last:=10.21
EPS:=-0.48
52 Week High:=15.72
Market:=NYSE
       
PE:= 
Previous Close:=10.21
High:=10.36

(bamm)
Open:=3.30
Low:=3.11
% Change:=-4.00
Change:=-0.13
Volume:=80,586
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=3.15
Last:=3.12
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=13.57
Previous Close:=3.25
High:=3.39

(bbbb)
Open:=44.14
Low:=44.12
% Change:=0.11
Change:=0.05
Volume:=2,104,654
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=32.55
Last:=44.18
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=184.08
Previous Close:=44.13
High:=44.24

(bbby)
Open:=59.64
Low:=59.27
% Change:=0.52
Change:=0.31
Volume:=2,276,609
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=35.55
Last:=59.44
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.80
Previous Close:=59.13
High:=59.93

(bbg)
Open:=45.32
Low:=45.28
% Change:=1.25
Change:=0.56
Volume:=808,432
Last Trade Time:=07/13/2011 16:01:17
52 Week Low:=30.88
Last:=45.54
EPS:=1.58
52 Week High:=47.94
Market:=NYSE
       
PE:=28.82
Previous Close:=44.98
High:=46.47

(bbgi)
Open:=4.04
Low:=4.04
% Change:=-0.74
Change:=-0.03
Volume:=400
Last Trade Time:=07/13/2011 15:56:41
52 Week Low:=3.37
Last:=4.04
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.10
Previous Close:=4.07
High:=4.04

(bbw)
Open:=6.52
Low:=6.40
% Change:=0.15
Change:=0.01
Volume:=31,858
Last Trade Time:=07/13/2011 16:01:17
52 Week Low:=4.85
Last:=6.49
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.48
High:=6.62

(bc)
Open:=19.60
Low:=19.25
% Change:=0.41
Change:=0.08
Volume:=1,196,058
Last Trade Time:=07/13/2011 16:03:36
52 Week Low:=12.02
Last:=19.48
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=19.40
High:=20.00

(bcrx)
Open:=3.88
Low:=3.86
% Change:=0.77
Change:=0.03
Volume:=100,737
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=3.17
Last:=3.92
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.89
High:=4.01

(bcsi)
Open:=21.93
Low:=21.85
% Change:=0.91
Change:=0.20
Volume:=328,681
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=17.21
Last:=22.08
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=22.08
Previous Close:=21.88
High:=22.35

(bdge)
Open:=21.40
Low:=21.40
% Change:=1.17
Change:=0.25
Volume:=11,618
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=20.66
Last:=21.62
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.81
Previous Close:=21.37
High:=21.78

(beat)
Open:=5.27
Low:=5.20
% Change:=0.00
Change:=0.00
Volume:=73,029
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=4.02
Last:=5.23
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.23
High:=5.30

(beav)
Open:=40.53
Low:=40.24
% Change:=2.69
Change:=1.08
Volume:=1,283,195
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=25.75
Last:=41.20
EPS:=1.59
52 Week High:=41.99
Market:=NASDAQ
       
PE:=25.91
Previous Close:=40.12
High:=41.72

(belfb)
Open:=20.81
Low:=20.52
% Change:=1.69
Change:=0.35
Volume:=21,942
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=16.96
Last:=21.02
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=14.60
Previous Close:=20.67
High:=21.15

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

(bfs)
Open:=40.19
Low:=39.77
% Change:=-0.37
Change:=-0.15
Volume:=83,361
Last Trade Time:=07/13/2011 16:02:27
52 Week Low:=37.04
Last:=39.92
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=49.90
Previous Close:=40.07
High:=40.73

(bgcp)
Open:=7.98
Low:=7.94
% Change:=3.15
Change:=0.25
Volume:=1,597,852
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=4.70
Last:=8.18
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=22.11
Previous Close:=7.93
High:=8.19

(bgs)
Open:=20.71
Low:=20.08
% Change:=-1.21
Change:=-0.25
Volume:=505,972
Last Trade Time:=07/13/2011 16:00:34
52 Week Low:=10.50
Last:=20.36
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=21.43
Previous Close:=20.61
High:=20.83

(bh)
Open:=388.35
Low:=388.35
% Change:=3.49
Change:=13.50
Volume:=7,525
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=258.92
Last:=400.41
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.75
Previous Close:=386.91
High:=404.73

(bidu)
Open:=142.11
Low:=141.86
% Change:=2.41
Change:=3.35
Volume:=6,461,830
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=70.38
Last:=142.29
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=79.05
Previous Close:=138.94
High:=144.50

(biib)
Open:=104.73
Low:=104.05
% Change:=1.21
Change:=1.26
Volume:=1,501,843
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=51.74
Last:=105.31
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=23.88
Previous Close:=104.05
High:=106.20

(bio)
Open:=119.25
Low:=119.24
% Change:=0.27
Change:=0.32
Volume:=78,862
Last Trade Time:=07/13/2011 16:04:07
52 Week Low:=80.00
Last:=119.36
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=18.06
Previous Close:=119.04
High:=120.65

(bj)
Open:=50.37
Low:=50.35
% Change:=-0.02
Change:=-0.01
Volume:=2,124,209
Last Trade Time:=07/13/2011 16:01:34
52 Week Low:=40.31
Last:=50.35
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.30
Previous Close:=50.36
High:=50.45

(bkmu)
Open:=3.81
Low:=3.81
% Change:=3.17
Change:=0.12
Volume:=79,948
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=3.52
Last:=3.91
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.79
High:=3.91

(bldr)
Open:=2.12
Low:=2.12
% Change:=3.30
Change:=0.07
Volume:=55,876
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=1.47
Last:=2.19
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.12
High:=2.19

(blk)
Open:=185.23
Low:=184.50
% Change:=0.74
Change:=1.36
Volume:=764,718
Last Trade Time:=07/13/2011 16:01:37
52 Week Low:=139.16
Last:=185.05
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=16.25
Previous Close:=183.69
High:=187.00

(bll)
Open:=39.69
Low:=39.58
% Change:=0.66
Change:=0.26
Volume:=1,424,856
Last Trade Time:=07/13/2011 16:02:46
52 Week Low:=26.87
Last:=39.76
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.76
Previous Close:=39.50
High:=40.05

(bmc)
Open:=54.28
Low:=53.72
% Change:=-0.33
Change:=-0.18
Volume:=1,639,900
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=34.47
Last:=53.91
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=21.14
Previous Close:=54.09
High:=54.70

(bmi)
Open:=36.95
Low:=36.86
% Change:=1.33
Change:=0.49
Volume:=64,071
Last Trade Time:=07/13/2011 16:01:44
52 Week Low:=33.98
Last:=37.29
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=20.83
Previous Close:=36.80
High:=37.60

(bmrn)
Open:=28.95
Low:=28.86
% Change:=1.21
Change:=0.35
Volume:=852,507
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=18.52
Last:=29.25
EPS:=1.98
52 Week High:=29.00
Market:=NASDAQ
       
PE:=14.77
Previous Close:=28.90
High:=29.34

(bmtc)
Open:=20.58
Low:=20.33
% Change:=0.68
Change:=0.14
Volume:=66,282
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=15.97
Last:=20.67
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.47
Previous Close:=20.53
High:=20.74

(bokf)
Open:=55.22
Low:=54.98
% Change:=0.40
Change:=0.22
Volume:=34,159
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=42.56
Last:=55.22
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=15.01
Previous Close:=55.00
High:=55.69

(boom)
Open:=22.31
Low:=22.13
% Change:=0.63
Change:=0.14
Volume:=55,535
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=13.50
Last:=22.32
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=45.55
Previous Close:=22.18
High:=22.73

(bpop)
Open:=2.65
Low:=2.59
% Change:=0.38
Change:=0.01
Volume:=7,108,026
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=2.40
Last:=2.63
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.62
High:=2.67

(brc)
Open:=32.89
Low:=32.89
% Change:=1.53
Change:=0.50
Volume:=266,115
Last Trade Time:=07/13/2011 16:02:54
52 Week Low:=24.28
Last:=33.18
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.37
Previous Close:=32.68
High:=33.58

(brcm)
Open:=33.50
Low:=33.01
% Change:=-0.12
Change:=-0.04
Volume:=6,085,567
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=29.90
Last:=33.30
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=15.71
Previous Close:=33.34
High:=34.03

(bre)
Open:=52.81
Low:=51.85
% Change:=-1.37
Change:=-0.72
Volume:=877,892
Last Trade Time:=07/13/2011 16:01:49
52 Week Low:=36.42
Last:=52.00
EPS:=0.04
52 Week High:=53.22
Market:=NYSE
       
PE:=1,300.00
Previous Close:=52.72
High:=52.93

(brli)
Open:=20.80
Low:=20.56
% Change:=-0.15
Change:=-0.03
Volume:=174,015
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=18.02
Last:=20.60
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.61
Previous Close:=20.63
High:=21.02

(brs)
Open:=50.06
Low:=49.87
% Change:=2.53
Change:=1.26
Volume:=195,340
Last Trade Time:=07/13/2011 16:06:17
52 Week Low:=30.58
Last:=51.10
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=13.92
Previous Close:=49.84
High:=51.56

(bsrr)
Open:=11.17
Low:=11.08
% Change:=0.45
Change:=0.05
Volume:=24,244
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=10.06
Last:=11.18
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.09
Previous Close:=11.13
High:=11.30

(bstc)
Open:=24.08
Low:=23.72
% Change:=1.46
Change:=0.35
Volume:=21,826
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=18.86
Last:=24.38
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=64.16
Previous Close:=24.03
High:=24.75

(btn)
Open:=4.55
Low:=4.47
% Change:=0.22
Change:=0.01
Volume:=89,235
Last Trade Time:=07/13/2011 15:59:57
52 Week Low:=4.45
Last:=4.48
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=7.11
Previous Close:=4.47
High:=4.57

(buse)
Open:=5.21
Low:=5.20
% Change:=2.52
Change:=0.13
Volume:=146,955
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=4.04
Last:=5.29
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.53
Previous Close:=5.16
High:=5.30

(bxg)
Open:=2.70
Low:=2.70
% Change:=3.40
Change:=0.09
Volume:=37,341
Last Trade Time:=07/13/2011 16:00:32
52 Week Low:=2.53
Last:=2.74
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.65
High:=2.78

(bxs)
Open:=12.18
Low:=12.10
% Change:=0.91
Change:=0.11
Volume:=531,068
Last Trade Time:=07/13/2011 16:01:59
52 Week Low:=11.57
Last:=12.17
EPS:=0.16
52 Week High:=18.73
Market:=NYSE
       
PE:=76.06
Previous Close:=12.06
High:=12.35

(byi)
Open:=41.27
Low:=41.09
% Change:=0.46
Change:=0.19
Volume:=344,517
Last Trade Time:=07/13/2011 16:03:02
52 Week Low:=30.00
Last:=41.24
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.94
Previous Close:=41.05
High:=41.92

(bz)
Open:=7.76
Low:=7.72
% Change:=1.04
Change:=0.08
Volume:=805,273
Last Trade Time:=07/13/2011 16:05:17
52 Week Low:=5.36
Last:=7.77
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.64
Previous Close:=7.69
High:=7.95

(c)
Open:=39.44
Low:=39.11
% Change:=1.02
Change:=0.40
Volume:=32,575,066
Last Trade Time:=07/13/2011 16:00:23
52 Week Low:=36.30
Last:=39.47
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=123.34
Previous Close:=39.07
High:=40.22

(ca)
Open:=22.67
Low:=22.39
% Change:=-0.36
Change:=-0.08
Volume:=3,900,883
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=17.70
Last:=22.43
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=14.02
Previous Close:=22.51
High:=22.81

(cag)
Open:=26.42
Low:=26.24
% Change:=-0.19
Change:=-0.05
Volume:=4,222,111
Last Trade Time:=07/13/2011 16:01:06
52 Week Low:=21.02
Last:=26.27
EPS:=1.92
52 Week High:=26.50
Market:=NYSE
       
PE:=13.68
Previous Close:=26.32
High:=26.48

(cah)
Open:=46.44
Low:=46.25
% Change:=0.35
Change:=0.16
Volume:=2,530,275
Last Trade Time:=07/13/2011 16:05:42
52 Week Low:=29.69
Last:=46.39
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=17.06
Previous Close:=46.23
High:=47.01

(cake)
Open:=32.94
Low:=32.93
% Change:=2.11
Change:=0.69
Volume:=937,725
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=21.56
Last:=33.42
EPS:=1.42
52 Week High:=34.07
Market:=NASDAQ
       
PE:=23.54
Previous Close:=32.73
High:=33.74

(cap)
Open:=20.18
Low:=19.31
% Change:=-2.51
Change:=-0.50
Volume:=120,069
Last Trade Time:=07/13/2011 16:04:20
52 Week Low:=11.64
Last:=19.46
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=9.40
Previous Close:=19.96
High:=20.29

(cas)
Open:=17.22
Low:=17.03
% Change:=2.52
Change:=0.43
Volume:=60,279
Last Trade Time:=07/13/2011 16:02:07
52 Week Low:=12.66
Last:=17.46
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=249.43
Previous Close:=17.03
High:=17.81

(casc)
Open:=51.88
Low:=51.57
% Change:=3.56
Change:=1.83
Volume:=77,809
Last Trade Time:=07/13/2011 16:02:10
52 Week Low:=27.55
Last:=53.24
EPS:=2.95
52 Week High:=53.53
Market:=NYSE
       
PE:=18.05
Previous Close:=51.41
High:=54.52

(cat)
Open:=108.48
Low:=108.34
% Change:=1.60
Change:=1.71
Volume:=6,776,990
Last Trade Time:=07/13/2011 16:00:33
52 Week Low:=63.34
Last:=108.64
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.73
Previous Close:=106.93
High:=110.42

(caty)
Open:=16.56
Low:=16.42
% Change:=-0.24
Change:=-0.04
Volume:=224,194
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=9.32
Last:=16.45
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=29.91
Previous Close:=16.49
High:=16.76

(cavm)
Open:=40.84
Low:=40.45
% Change:=1.27
Change:=0.51
Volume:=1,166,185
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=22.16
Last:=40.59
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=44.60
Previous Close:=40.08
High:=41.86

(cb)
Open:=62.35
Low:=61.97
% Change:=0.90
Change:=0.56
Volume:=2,600,571
Last Trade Time:=07/13/2011 16:03:00
52 Week Low:=51.24
Last:=62.60
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.76
Previous Close:=62.04
High:=63.05

(cbb)
Open:=3.22
Low:=3.19
% Change:=2.82
Change:=0.09
Volume:=1,074,333
Last Trade Time:=07/13/2011 16:05:20
52 Week Low:=2.27
Last:=3.28
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=54.67
Previous Close:=3.19
High:=3.32

(cbg)
Open:=23.69
Low:=23.38
% Change:=0.04
Change:=0.01
Volume:=4,097,104
Last Trade Time:=07/13/2011 16:00:21
52 Week Low:=13.51
Last:=23.49
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=34.04
Previous Close:=23.48
High:=23.94

(cbr)
Open:=5.52
Low:=5.51
% Change:=2.90
Change:=0.16
Volume:=509,132
Last Trade Time:=07/13/2011 16:02:56
52 Week Low:=2.60
Last:=5.67
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.51
High:=5.71

(cbu)
Open:=25.09
Low:=24.97
% Change:=1.08
Change:=0.27
Volume:=123,847
Last Trade Time:=07/13/2011 16:02:44
52 Week Low:=21.76
Last:=25.18
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.78
Previous Close:=24.91
High:=25.38

(ccbg)
Open:=10.25
Low:=10.18
% Change:=1.96
Change:=0.20
Volume:=66,839
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=9.94
Last:=10.38
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.92
Previous Close:=10.18
High:=10.44

(ccc)
Open:=16.75
Low:=16.54
% Change:=-0.42
Change:=-0.07
Volume:=352,080
Last Trade Time:=07/13/2011 16:03:24
52 Week Low:=11.75
Last:=16.56
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=28.07
Previous Close:=16.63
High:=16.89

(cce)
Open:=28.43
Low:=28.43
% Change:=0.74
Change:=0.21
Volume:=2,343,302
Last Trade Time:=07/13/2011 16:01:13
52 Week Low:=21.66
Last:=28.55
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=15.77
Previous Close:=28.34
High:=28.85

(ccmp)
Open:=43.81
Low:=42.97
% Change:=-0.71
Change:=-0.31
Volume:=172,099
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=29.60
Last:=43.10
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=17.96
Previous Close:=43.41
High:=44.16

(ccne)
Open:=13.82
Low:=13.82
% Change:=0.65
Change:=0.09
Volume:=12,814
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=10.75
Last:=14.02
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.86
Previous Close:=13.93
High:=14.03

(ccoi)
Open:=17.04
Low:=17.01
% Change:=1.83
Change:=0.31
Volume:=175,306
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=7.46
Last:=17.27
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=863.50
Previous Close:=16.96
High:=17.60

(cdzi)
Open:=10.59
Low:=10.58
% Change:=3.31
Change:=0.35
Volume:=25,850
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=9.30
Last:=10.92
EPS:=-1.09
52 Week High:=13.74
Market:=NASDAQ
       
PE:= 
Previous Close:=10.57
High:=10.99

(cec)
Open:=41.33
Low:=41.33
% Change:=2.65
Change:=1.09
Volume:=161,876
Last Trade Time:=07/13/2011 16:00:33
52 Week Low:=30.44
Last:=42.29
EPS:=2.67
52 Week High:=42.71
Market:=NYSE
       
PE:=15.84
Previous Close:=41.20
High:=42.75

(ceco)
Open:=22.81
Low:=22.81
% Change:=3.22
Change:=0.73
Volume:=1,193,654
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=16.36
Last:=23.39
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.91
Previous Close:=22.66
High:=23.55

(celg)
Open:=61.56
Low:=60.19
% Change:=0.03
Change:=0.02
Volume:=2,038,951
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=48.92
Last:=61.08
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.32
Previous Close:=61.06
High:=61.75

(ceph)
Open:=80.13
Low:=79.18
% Change:=0.01
Change:=0.01
Volume:=2,389,026
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=54.15
Last:=80.10
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.49
Previous Close:=80.09
High:=80.15

(cern)
Open:=62.57
Low:=62.38
% Change:=0.43
Change:=0.27
Volume:=555,671
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=36.03
Last:=62.56
EPS:=3.03
52 Week High:=64.48
Market:=NASDAQ
       
PE:=20.65
Previous Close:=62.29
High:=63.46

(cers)
Open:=2.88
Low:=2.88
% Change:=1.38
Change:=0.04
Volume:=207,395
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=2.11
Last:=2.93
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.89
High:=2.97

(cffn)
Open:=11.63
Low:=11.60
% Change:=1.94
Change:=0.23
Volume:=1,926,291
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=10.10
Last:=11.84
EPS:=0.22
52 Week High:=14.67
Market:=NASDAQ
       
PE:=52.84
Previous Close:=11.61
High:=11.90

(cfnb)
Open:=15.75
Low:=15.75
% Change:=4.13
Change:=0.65
Volume:=2,029
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=11.76
Last:=16.38
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=16.06
Previous Close:=15.73
High:=16.41

(cfnl)
Open:=11.17
Low:=11.07
% Change:=2.26
Change:=0.25
Volume:=46,117
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=8.56
Last:=11.31
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.63
Previous Close:=11.06
High:=11.43

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

(cgx)
Open:=54.33
Low:=53.41
% Change:=-0.17
Change:=-0.09
Volume:=52,163
Last Trade Time:=07/13/2011 16:03:47
52 Week Low:=33.71
Last:=53.90
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.85
Previous Close:=53.99
High:=54.79

(chdx)
Open:=13.04
Low:=13.04
% Change:=-0.15
Change:=-0.02
Volume:=20,077
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=11.26
Last:=13.16
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=43.87
Previous Close:=13.18
High:=13.72

(chg)
Open:=53.61
Low:=53.34
% Change:=0.60
Change:=0.32
Volume:=35,799
Last Trade Time:=07/13/2011 16:03:29
52 Week Low:=39.46
Last:=53.78
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.34
Previous Close:=53.46
High:=54.28

(chh)
Open:=33.31
Low:=32.95
% Change:=-0.27
Change:=-0.09
Volume:=166,086
Last Trade Time:=07/13/2011 16:01:49
52 Week Low:=30.82
Last:=33.03
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=18.35
Previous Close:=33.12
High:=33.47

(chkp)
Open:=57.80
Low:=57.28
% Change:=0.19
Change:=0.11
Volume:=1,673,573
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=31.39
Last:=57.46
EPS:=2.29
52 Week High:=58.57
Market:=NASDAQ
       
PE:=25.09
Previous Close:=57.35
High:=58.03

(chrs)
Open:=4.40
Low:=4.37
% Change:=1.61
Change:=0.07
Volume:=564,874
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=2.84
Last:=4.43
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.36
High:=4.49

(chrw)
Open:=79.99
Low:=79.36
% Change:=0.11
Change:=0.09
Volume:=621,494
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=57.01
Last:=79.60
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=32.76
Previous Close:=79.51
High:=80.50

(chs)
Open:=15.65
Low:=15.65
% Change:=2.19
Change:=0.34
Volume:=2,272,694
Last Trade Time:=07/13/2011 16:00:24
52 Week Low:=8.22
Last:=15.89
EPS:=0.71
52 Week High:=16.25
Market:=NYSE
       
PE:=22.38
Previous Close:=15.55
High:=16.03

(chsp)
Open:=17.03
Low:=16.95
% Change:=0.24
Change:=0.04
Volume:=52,584
Last Trade Time:=07/13/2011 16:03:14
52 Week Low:=15.73
Last:=17.02
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=283.67
Previous Close:=16.98
High:=17.11

(cix)
Open:=13.59
Low:=13.20
% Change:=0.75
Change:=0.10
Volume:=1,981
Last Trade Time:=07/13/2011 16:01:12
52 Week Low:=9.66
Last:=13.50
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=21.09
Previous Close:=13.40
High:=13.60

(ckh)
Open:=103.43
Low:=103.34
% Change:=0.95
Change:=0.98
Volume:=87,425
Last Trade Time:=07/13/2011 16:03:50
52 Week Low:=60.56
Last:=103.85
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.66
Previous Close:=102.87
High:=105.54

(ckp)
Open:=17.58
Low:=17.47
% Change:=0.74
Change:=0.13
Volume:=246,233
Last Trade Time:=07/13/2011 16:02:06
52 Week Low:=15.89
Last:=17.60
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=47.57
Previous Close:=17.47
High:=17.66

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

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

(clc)
Open:=47.60
Low:=47.00
% Change:=0.97
Change:=0.46
Volume:=252,104
Last Trade Time:=07/13/2011 16:01:39
52 Week Low:=33.22
Last:=47.72
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.59
Previous Close:=47.26
High:=48.04

(cldt)
Open:=15.93
Low:=15.72
% Change:=-0.44
Change:=-0.07
Volume:=61,945
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=14.25
Last:=15.82
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=15.89
High:=16.05

(clh)
Open:=108.06
Low:=108.06
% Change:=2.43
Change:=2.62
Volume:=250,129
Last Trade Time:=07/13/2011 16:01:08
52 Week Low:=58.30
Last:=110.48
EPS:=5.32
52 Week High:=110.30
Market:=NYSE
       
PE:=20.77
Previous Close:=107.86
High:=111.47

(clne)
Open:=16.58
Low:=16.25
% Change:=12.80
Change:=1.93
Volume:=9,041,795
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=11.75
Last:=17.01
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=85.05
Previous Close:=15.08
High:=17.21

(clny)
Open:=17.96
Low:=17.89
% Change:=1.12
Change:=0.20
Volume:=276,659
Last Trade Time:=07/13/2011 16:01:37
52 Week Low:=16.55
Last:=18.09
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.22
Previous Close:=17.89
High:=18.09

(clp)
Open:=21.33
Low:=20.94
% Change:=-0.66
Change:=-0.14
Volume:=723,841
Last Trade Time:=07/13/2011 16:03:08
52 Week Low:=14.67
Last:=21.02
EPS:=-0.61
52 Week High:=21.58
Market:=NYSE
       
PE:= 
Previous Close:=21.16
High:=21.33

(clr)
Open:=65.88
Low:=65.64
% Change:=1.60
Change:=1.05
Volume:=960,006
Last Trade Time:=07/13/2011 16:03:06
52 Week Low:=38.23
Last:=66.55
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=65.50
High:=67.38

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

(clw)
Open:=67.05
Low:=66.87
% Change:=0.98
Change:=0.65
Volume:=42,919
Last Trade Time:=07/13/2011 16:04:15
52 Week Low:=52.05
Last:=67.31
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.78
Previous Close:=66.66
High:=68.61

(cmcsa)
Open:=24.85
Low:=24.52
% Change:=-0.20
Change:=-0.05
Volume:=19,036,383
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=16.76
Last:=24.57
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.61
Previous Close:=24.62
High:=24.97

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

(cmls)
Open:=3.57
Low:=3.38
% Change:=-1.15
Change:=-0.04
Volume:=248,127
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=2.03
Last:=3.44
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.19
Previous Close:=3.48
High:=3.90

(cmn)
Open:=27.67
Low:=27.46
% Change:=0.98
Change:=0.27
Volume:=35,375
Last Trade Time:=07/13/2011 16:03:55
52 Week Low:=13.39
Last:=27.92
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=23.46
Previous Close:=27.65
High:=28.16

(cmo)
Open:=13.30
Low:=13.27
% Change:=0.91
Change:=0.12
Volume:=1,527,504
Last Trade Time:=07/13/2011 16:02:36
52 Week Low:=10.78
Last:=13.37
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.35
Previous Close:=13.25
High:=13.43

(cmp)
Open:=85.27
Low:=84.76
% Change:=0.74
Change:=0.63
Volume:=152,500
Last Trade Time:=07/13/2011 16:03:00
52 Week Low:=68.50
Last:=85.61
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.28
Previous Close:=84.98
High:=87.43

(cmtl)
Open:=29.30
Low:=28.87
% Change:=-0.34
Change:=-0.10
Volume:=370,341
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=20.19
Last:=28.99
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.46
Previous Close:=29.09
High:=29.49

(cnbka)
Open:=27.49
Low:=26.79
% Change:=1.97
Change:=0.53
Volume:=3,955
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=19.40
Last:=27.50
EPS:=2.51
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.96
Previous Close:=26.97
High:=27.50

(cnc)
Open:=36.49
Low:=36.23
% Change:=-0.03
Change:=-0.01
Volume:=508,076
Last Trade Time:=07/13/2011 16:01:26
52 Week Low:=20.00
Last:=36.37
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.94
Previous Close:=36.38
High:=36.98

(cnk)
Open:=19.92
Low:=19.88
% Change:=1.82
Change:=0.36
Volume:=728,369
Last Trade Time:=07/13/2011 16:02:51
52 Week Low:=13.29
Last:=20.14
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.92
Previous Close:=19.78
High:=20.39

(cnsl)
Open:=19.46
Low:=19.46
% Change:=0.86
Change:=0.17
Volume:=223,820
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=16.50
Last:=19.59
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=17.49
Previous Close:=19.42
High:=19.75

(cog)
Open:=63.81
Low:=63.62
% Change:=1.75
Change:=1.11
Volume:=1,645,591
Last Trade Time:=07/13/2011 16:01:16
52 Week Low:=26.62
Last:=64.43
EPS:=0.84
52 Week High:=68.79
Market:=NYSE
       
PE:=76.70
Previous Close:=63.32
High:=65.59

(colb)
Open:=17.56
Low:=17.54
% Change:=1.49
Change:=0.26
Volume:=294,209
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=15.91
Last:=17.74
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.72
Previous Close:=17.48
High:=17.83

(comv)
Open:=3.30
Low:=3.02
% Change:=-5.15
Change:=-0.17
Volume:=149,368
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=2.50
Last:=3.13
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.30
High:=3.31

(coo)
Open:=80.57
Low:=80.51
% Change:=0.62
Change:=0.50
Volume:=352,901
Last Trade Time:=07/13/2011 16:03:27
52 Week Low:=37.43
Last:=80.77
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=22.01
Previous Close:=80.27
High:=81.81

(cost)
Open:=80.99
Low:=80.31
% Change:=0.16
Change:=0.13
Volume:=1,431,976
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=53.49
Last:=80.84
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=24.87
Previous Close:=80.71
High:=81.56

(cov)
Open:=52.96
Low:=52.77
% Change:=0.55
Change:=0.29
Volume:=2,526,494
Last Trade Time:=07/13/2011 16:01:19
52 Week Low:=35.12
Last:=52.94
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=16.14
Previous Close:=52.65
High:=53.30

(cown)
Open:=3.78
Low:=3.75
% Change:=1.86
Change:=0.07
Volume:=558,417
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=2.99
Last:=3.83
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.76
High:=3.87

(cpa)
Open:=69.41
Low:=68.50
% Change:=-0.77
Change:=-0.53
Volume:=312,571
Last Trade Time:=07/13/2011 16:06:04
52 Week Low:=44.94
Last:=68.66
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=11.22
Previous Close:=69.19
High:=69.87

(cpe)
Open:=6.90
Low:=6.90
% Change:=1.46
Change:=0.10
Volume:=595,286
Last Trade Time:=07/13/2011 16:03:00
52 Week Low:=3.54
Last:=6.96
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=24.86
Previous Close:=6.86
High:=7.21

(cpn)
Open:=16.18
Low:=16.15
% Change:=1.36
Change:=0.22
Volume:=3,065,641
Last Trade Time:=07/13/2011 16:02:24
52 Week Low:=11.88
Last:=16.34
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.12
High:=16.45

(cprt)
Open:=46.62
Low:=45.94
% Change:=-0.99
Change:=-0.46
Volume:=311,200
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=31.28
Last:=45.95
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=22.53
Previous Close:=46.41
High:=46.73

(cpst)
Open:=1.54
Low:=1.48
% Change:=-1.32
Change:=-0.02
Volume:=1,574,129
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=0.62
Last:=1.50
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.52
High:=1.55

(cpy)
Open:=12.84
Low:=12.71
% Change:=2.19
Change:=0.28
Volume:=40,355
Last Trade Time:=07/13/2011 15:59:59
52 Week Low:=11.76
Last:=13.07
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=14.85
Previous Close:=12.79
High:=13.30

(cr)
Open:=49.33
Low:=48.82
% Change:=-0.33
Change:=-0.16
Volume:=232,275
Last Trade Time:=07/13/2011 16:03:19
52 Week Low:=29.97
Last:=48.91
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=16.92
Previous Close:=49.07
High:=49.63

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

(crai)
Open:=28.88
Low:=27.27
% Change:=-3.21
Change:=-0.92
Volume:=37,233
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=14.98
Last:=27.78
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=115.75
Previous Close:=28.70
High:=28.88

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

(crdn)
Open:=36.26
Low:=35.78
% Change:=-0.64
Change:=-0.23
Volume:=220,613
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=19.82
Last:=35.98
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=18.74
Previous Close:=36.21
High:=37.06

(cree)
Open:=31.44
Low:=31.20
% Change:=0.86
Change:=0.27
Volume:=2,773,298
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=30.34
Last:=31.59
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=19.03
Previous Close:=31.32
High:=31.87

(crmt)
Open:=34.64
Low:=33.61
% Change:=0.66
Change:=0.23
Volume:=41,372
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=20.40
Last:=34.85
EPS:=2.59
52 Week High:=35.52
Market:=NASDAQ
       
PE:=13.46
Previous Close:=34.62
High:=35.18

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

(crrc)
Open:=11.40
Low:=11.16
% Change:=-0.35
Change:=-0.04
Volume:=22,340
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=10.41
Last:=11.29
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.33
High:=11.50

(crs)
Open:=55.59
Low:=55.35
% Change:=-0.96
Change:=-0.54
Volume:=807,545
Last Trade Time:=07/13/2011 16:01:48
52 Week Low:=30.17
Last:=55.61
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=48.36
Previous Close:=56.15
High:=56.85

(csco)
Open:=15.70
Low:=15.50
% Change:=-0.19
Change:=-0.03
Volume:=49,149,326
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=14.78
Last:=15.57
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.07
Previous Close:=15.60
High:=15.85

(csgp)
Open:=58.44
Low:=58.12
% Change:=0.69
Change:=0.40
Volume:=126,295
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=38.83
Last:=58.58
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=80.25
Previous Close:=58.18
High:=58.74

(cstr)
Open:=58.79
Low:=57.51
% Change:=2.47
Change:=1.42
Volume:=3,172,618
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=37.80
Last:=58.80
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=25.90
Previous Close:=57.38
High:=60.71

(csu)
Open:=8.84
Low:=8.79
% Change:=2.62
Change:=0.23
Volume:=95,253
Last Trade Time:=07/13/2011 16:03:17
52 Week Low:=4.78
Last:=9.02
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=50.11
Previous Close:=8.79
High:=9.09

(cswc)
Open:=99.46
Low:=97.50
% Change:=0.31
Change:=0.31
Volume:=7,040
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=85.46
Last:=99.77
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.37
Previous Close:=99.46
High:=99.77

(ctas)
Open:=32.41
Low:=31.42
% Change:=-2.26
Change:=-0.73
Volume:=2,547,310
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=24.99
Last:=31.57
EPS:=1.55
52 Week High:=34.44
Market:=NASDAQ
       
PE:=20.37
Previous Close:=32.30
High:=32.44

(ctgx)
Open:=12.38
Low:=12.36
% Change:=7.35
Change:=0.91
Volume:=32,583
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=6.23
Last:=13.29
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=20.77
Previous Close:=12.38
High:=13.30

(ctl)
Open:=39.00
Low:=38.68
% Change:=-1.35
Change:=-0.53
Volume:=10,382,194
Last Trade Time:=07/13/2011 16:02:29
52 Week Low:=34.48
Last:=38.78
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=13.01
Previous Close:=39.31
High:=39.98

(ctrp)
Open:=43.51
Low:=43.51
% Change:=3.22
Change:=1.39
Volume:=1,308,011
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=35.80
Last:=44.50
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=38.36
Previous Close:=43.11
High:=45.00

(ctsh)
Open:=74.12
Low:=73.66
% Change:=0.65
Change:=0.48
Volume:=2,141,799
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=52.44
Last:=74.02
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=28.25
Previous Close:=73.54
High:=75.20

(ctxs)
Open:=77.09
Low:=74.99
% Change:=-0.64
Change:=-0.49
Volume:=2,518,339
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=44.99
Last:=75.88
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=46.84
Previous Close:=76.37
High:=77.54

(cvo)
Open:=6.23
Low:=6.13
% Change:=2.76
Change:=0.17
Volume:=221,650
Last Trade Time:=07/13/2011 16:04:46
52 Week Low:=4.80
Last:=6.34
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.17
High:=6.37

(cvx)
Open:=104.74
Low:=104.72
% Change:=0.67
Change:=0.70
Volume:=6,633,159
Last Trade Time:=07/13/2011 16:00:13
52 Week Low:=70.96
Last:=105.09
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.14
Previous Close:=104.39
High:=106.61

(cxs)
Open:=11.24
Low:=11.16
% Change:=0.09
Change:=0.01
Volume:=458,119
Last Trade Time:=07/13/2011 16:03:17
52 Week Low:=10.19
Last:=11.19
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.17
Previous Close:=11.18
High:=11.30

(cyh)
Open:=25.83
Low:=25.58
% Change:=0.04
Change:=0.01
Volume:=937,532
Last Trade Time:=07/13/2011 16:01:10
52 Week Low:=22.33
Last:=25.62
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.27
Previous Close:=25.61
High:=26.37

(cyn)
Open:=54.71
Low:=54.12
% Change:=-0.29
Change:=-0.16
Volume:=248,682
Last Trade Time:=07/13/2011 16:03:02
52 Week Low:=47.19
Last:=54.26
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.52
Previous Close:=54.42
High:=54.82

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

(cytk)
Open:=1.24
Low:=1.21
% Change:=3.23
Change:=0.04
Volume:=1,041,350
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=1.12
Last:=1.28
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.24
High:=1.35

(cytr)
Open:=0.74
Low:=0.74
% Change:=1.36
Change:=0.01
Volume:=345,759
Last Trade Time:=07/13/2011 15:59:23
52 Week Low:=0.66
Last:=0.75
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.74
High:=0.78

(dakt)
Open:=10.89
Low:=10.69
% Change:=1.20
Change:=0.13
Volume:=78,909
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=7.30
Last:=10.94
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=32.18
Previous Close:=10.81
High:=11.15

(dal)
Open:=8.79
Low:=8.62
% Change:=1.05
Change:=0.09
Volume:=15,208,008
Last Trade Time:=07/13/2011 16:00:22
52 Week Low:=8.56
Last:=8.70
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=13.81
Previous Close:=8.61
High:=8.82

(dar)
Open:=17.70
Low:=17.57
% Change:=0.91
Change:=0.16
Volume:=1,171,965
Last Trade Time:=07/13/2011 16:01:12
52 Week Low:=7.21
Last:=17.81
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=21.46
Previous Close:=17.65
High:=18.00

(dbd)
Open:=31.90
Low:=31.41
% Change:=-0.82
Change:=-0.26
Volume:=235,721
Last Trade Time:=07/13/2011 16:01:13
52 Week Low:=25.00
Last:=31.44
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.70
High:=32.06

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

(dd)
Open:=54.63
Low:=54.40
% Change:=0.48
Change:=0.26
Volume:=3,982,916
Last Trade Time:=07/13/2011 15:59:59
52 Week Low:=35.61
Last:=54.60
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=15.08
Previous Close:=54.34
High:=55.30

(ddic)
Open:=9.60
Low:=9.42
% Change:=0.21
Change:=0.02
Volume:=153,245
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=7.62
Last:=9.57
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.70
Previous Close:=9.55
High:=9.72

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

(de)
Open:=82.53
Low:=81.76
% Change:=0.29
Change:=0.24
Volume:=4,825,620
Last Trade Time:=07/13/2011 16:00:56
52 Week Low:=58.09
Last:=81.89
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.90
Previous Close:=81.65
High:=83.65

(deck)
Open:=93.40
Low:=93.32
% Change:=1.64
Change:=1.52
Volume:=855,509
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=42.92
Last:=94.41
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=22.86
Previous Close:=92.89
High:=95.96

(dei)
Open:=20.17
Low:=19.70
% Change:=-1.50
Change:=-0.30
Volume:=1,252,607
Last Trade Time:=07/13/2011 16:04:13
52 Week Low:=13.84
Last:=19.74
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=20.04
High:=20.17

(dell)
Open:=16.61
Low:=16.48
% Change:=-0.12
Change:=-0.02
Volume:=13,466,389
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=11.34
Last:=16.53
EPS:=1.68
52 Week High:=17.22
Market:=NASDAQ
       
PE:=9.84
Previous Close:=16.55
High:=16.80

(dest)
Open:=19.32
Low:=18.85
% Change:=-0.83
Change:=-0.16
Volume:=107,000
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=12.63
Last:=19.07
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.04
Previous Close:=19.23
High:=19.44

(dfz)
Open:=11.31
Low:=11.31
% Change:=1.95
Change:=0.22
Volume:=12,125
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=9.48
Last:=11.50
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.85
Previous Close:=11.28
High:=11.52

(dgi)
Open:=25.27
Low:=24.89
% Change:=-0.20
Change:=-0.05
Volume:=272,870
Last Trade Time:=07/13/2011 16:04:28
52 Week Low:=23.31
Last:=25.04
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=626.00
Previous Close:=25.09
High:=25.27

(dhil)
Open:=82.74
Low:=82.74
% Change:=2.41
Change:=1.98
Volume:=16,071
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=50.52
Last:=84.00
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.57
Previous Close:=82.02
High:=84.84

(dhr)
Open:=53.53
Low:=53.24
% Change:=0.21
Change:=0.11
Volume:=2,474,759
Last Trade Time:=07/13/2011 16:01:07
52 Week Low:=35.24
Last:=53.40
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.29
Previous Close:=53.29
High:=54.07

(dis)
Open:=39.25
Low:=39.09
% Change:=1.05
Change:=0.41
Volume:=12,261,325
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=31.55
Last:=39.56
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.20
Previous Close:=39.15
High:=39.83

(dk)
Open:=16.19
Low:=16.11
% Change:=1.37
Change:=0.22
Volume:=204,699
Last Trade Time:=07/13/2011 16:01:26
52 Week Low:=6.22
Last:=16.29
EPS:=-0.89
52 Week High:=16.57
Market:=NYSE
       
PE:= 
Previous Close:=16.07
High:=16.66

(dlb)
Open:=41.32
Low:=41.25
% Change:=1.07
Change:=0.44
Volume:=530,696
Last Trade Time:=07/13/2011 16:02:21
52 Week Low:=40.36
Last:=41.59
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=15.75
Previous Close:=41.15
High:=41.95

(dllr)
Open:=22.69
Low:=22.23
% Change:=-0.58
Change:=-0.13
Volume:=431,814
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=9.94
Last:=22.46
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=19.20
Previous Close:=22.59
High:=23.01

(dltr)
Open:=68.89
Low:=68.51
% Change:=-0.04
Change:=-0.03
Volume:=1,670,086
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=40.60
Last:=69.18
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.99
Previous Close:=69.21
High:=69.47

(dm)
Open:=8.91
Low:=8.57
% Change:=-2.03
Change:=-0.18
Volume:=170,236
Last Trade Time:=07/13/2011 16:01:39
52 Week Low:=8.19
Last:=8.67
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.13
Previous Close:=8.85
High:=8.94

(dmrc)
Open:=38.32
Low:=38.32
% Change:=2.07
Change:=0.79
Volume:=35,069
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=18.07
Last:=38.93
EPS:=0.18
52 Week High:=39.44
Market:=NASDAQ
       
PE:=216.28
Previous Close:=38.14
High:=39.30

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

(dndn)
Open:=38.77
Low:=38.50
% Change:=0.29
Change:=0.11
Volume:=1,749,806
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=30.15
Last:=38.60
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=38.49
High:=39.29

(dnr)
Open:=19.00
Low:=18.95
% Change:=1.17
Change:=0.22
Volume:=3,701,308
Last Trade Time:=07/13/2011 16:02:19
52 Week Low:=14.20
Last:=19.06
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=47.65
Previous Close:=18.84
High:=19.51

(drc)
Open:=53.30
Low:=53.13
% Change:=0.40
Change:=0.21
Volume:=768,489
Last Trade Time:=07/13/2011 16:04:47
52 Week Low:=30.59
Last:=53.26
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=34.14
Previous Close:=53.05
High:=54.92

(dri)
Open:=52.79
Low:=52.60
% Change:=0.44
Change:=0.23
Volume:=1,750,620
Last Trade Time:=07/13/2011 16:00:39
52 Week Low:=39.25
Last:=52.76
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=15.07
Previous Close:=52.53
High:=53.33

(driv)
Open:=32.73
Low:=32.55
% Change:=0.58
Change:=0.19
Volume:=408,710
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=24.84
Last:=32.77
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=78.02
Previous Close:=32.58
High:=33.30

(drl)
Open:=2.36
Low:=2.22
% Change:=-3.43
Change:=-0.08
Volume:=1,066,594
Last Trade Time:=07/13/2011 16:01:47
52 Week Low:=1.03
Last:=2.25
EPS:=-3.98
52 Week High:=2.94
Market:=NYSE
       
PE:= 
Previous Close:=2.33
High:=2.47

(dtsi)
Open:=39.90
Low:=39.55
% Change:=0.00
Change:=0.00
Volume:=75,335
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=32.50
Last:=39.80
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=40.61
Previous Close:=39.80
High:=40.32

(dtv)
Open:=52.78
Low:=52.56
% Change:=0.78
Change:=0.41
Volume:=5,679,450
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=34.84
Last:=52.83
EPS:=2.76
52 Week High:=53.36
Market:=NASDAQ
       
PE:=19.14
Previous Close:=52.42
High:=53.40

(dva)
Open:=87.74
Low:=86.89
% Change:=-0.38
Change:=-0.33
Volume:=353,998
Last Trade Time:=07/13/2011 16:02:58
52 Week Low:=56.58
Last:=87.19
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.36
Previous Close:=87.52
High:=88.27

(dvn)
Open:=78.19
Low:=78.13
% Change:=0.68
Change:=0.53
Volume:=1,866,584
Last Trade Time:=07/13/2011 16:00:49
52 Week Low:=59.07
Last:=78.30
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=20.66
Previous Close:=77.77
High:=79.40

(dvox)
Open:=7.42
Low:=7.27
% Change:=-0.13
Change:=-0.01
Volume:=38,699
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=3.80
Last:=7.55
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=32.83
Previous Close:=7.56
High:=7.74

(dw)
Open:=24.35
Low:=23.81
% Change:=-0.62
Change:=-0.15
Volume:=139,780
Last Trade Time:=07/13/2011 16:02:21
52 Week Low:=18.44
Last:=23.95
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=17.74
Previous Close:=24.10
High:=24.70

(dwa)
Open:=20.96
Low:=20.83
% Change:=1.39
Change:=0.29
Volume:=1,118,352
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=19.76
Last:=21.16
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.38
Previous Close:=20.87
High:=21.40

(dxpe)
Open:=26.13
Low:=26.13
% Change:=1.92
Change:=0.50
Volume:=24,338
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=16.57
Last:=26.50
EPS:=1.56
52 Week High:=26.99
Market:=NASDAQ
       
PE:=16.99
Previous Close:=26.00
High:=26.85

(dy)
Open:=16.88
Low:=16.88
% Change:=1.73
Change:=0.29
Volume:=193,947
Last Trade Time:=07/13/2011 16:05:14
52 Week Low:=7.30
Last:=17.07
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=81.29
Previous Close:=16.78
High:=17.59

(dyn)
Open:=6.38
Low:=6.37
% Change:=4.24
Change:=0.27
Volume:=3,239,917
Last Trade Time:=07/13/2011 16:00:56
52 Week Low:=4.39
Last:=6.64
EPS:=-3.79
52 Week High:=6.77
Market:=NYSE
       
PE:= 
Previous Close:=6.37
High:=6.92

(ebay)
Open:=32.41
Low:=32.05
% Change:=0.37
Change:=0.12
Volume:=11,621,903
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=19.92
Last:=32.38
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=22.49
Previous Close:=32.26
High:=32.80

(ebsb)
Open:=13.75
Low:=13.65
% Change:=0.29
Change:=0.04
Volume:=25,477
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=9.85
Last:=13.79
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.89
Previous Close:=13.75
High:=13.84

(ecpg)
Open:=28.20
Low:=27.63
% Change:=-0.64
Change:=-0.18
Volume:=156,914
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=16.70
Last:=27.84
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=12.95
Previous Close:=28.02
High:=28.59

(edr)
Open:=9.09
Low:=9.00
% Change:=-0.44
Change:=-0.04
Volume:=528,044
Last Trade Time:=07/13/2011 16:00:38
52 Week Low:=5.87
Last:=9.02
EPS:=-0.28
52 Week High:=9.21
Market:=NYSE
       
PE:= 
Previous Close:=9.06
High:=9.13

(eeft)
Open:=15.32
Low:=15.29
% Change:=1.05
Change:=0.16
Volume:=125,912
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=13.63
Last:=15.40
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.24
High:=15.52

(egn)
Open:=57.21
Low:=57.00
% Change:=0.18
Change:=0.10
Volume:=439,884
Last Trade Time:=07/13/2011 16:02:02
52 Week Low:=42.09
Last:=57.12
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.31
Previous Close:=57.02
High:=58.28

(egov)
Open:=13.31
Low:=13.31
% Change:=1.67
Change:=0.22
Volume:=315,725
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=6.34
Last:=13.42
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=43.29
Previous Close:=13.20
High:=13.61

(egy)
Open:=6.33
Low:=6.33
% Change:=3.49
Change:=0.22
Volume:=473,002
Last Trade Time:=07/13/2011 16:01:07
52 Week Low:=5.07
Last:=6.52
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.58
Previous Close:=6.30
High:=6.59

(ek)
Open:=2.79
Low:=2.77
% Change:=1.09
Change:=0.03
Volume:=5,668,207
Last Trade Time:=07/13/2011 16:02:08
52 Week Low:=2.71
Last:=2.79
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.76
High:=2.86

(elos)
Open:=12.19
Low:=12.14
% Change:=1.32
Change:=0.16
Volume:=159,829
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=7.60
Last:=12.25
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.09
High:=12.29

(els)
Open:=67.10
Low:=65.54
% Change:=-1.93
Change:=-1.29
Volume:=227,047
Last Trade Time:=07/13/2011 16:07:34
52 Week Low:=47.80
Last:=65.64
EPS:=1.38
52 Week High:=67.69
Market:=NYSE
       
PE:=47.57
Previous Close:=66.93
High:=67.10

(endp)
Open:=40.54
Low:=40.35
% Change:=0.84
Change:=0.34
Volume:=566,195
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=22.66
Last:=40.59
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.53
Previous Close:=40.25
High:=41.15

(enh)
Open:=41.40
Low:=40.83
% Change:=-0.41
Change:=-0.17
Volume:=426,218
Last Trade Time:=07/13/2011 16:01:21
52 Week Low:=35.62
Last:=40.98
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.29
Previous Close:=41.15
High:=41.44

(enoc)
Open:=16.76
Low:=16.59
% Change:=0.90
Change:=0.15
Volume:=120,298
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=15.30
Last:=16.82
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=93.44
Previous Close:=16.67
High:=17.02

(ens)
Open:=33.91
Low:=33.87
% Change:=3.31
Change:=1.11
Volume:=792,653
Last Trade Time:=07/13/2011 16:06:05
52 Week Low:=21.55
Last:=34.69
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.08
Previous Close:=33.58
High:=34.84

(ep)
Open:=19.55
Low:=19.51
% Change:=0.57
Change:=0.11
Volume:=7,502,380
Last Trade Time:=07/13/2011 16:00:28
52 Week Low:=10.97
Last:=19.57
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=33.74
Previous Close:=19.46
High:=19.99

(epax)
Open:=8.81
Low:=8.70
% Change:=0.57
Change:=0.05
Volume:=25,895
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.55
Last:=8.84
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.79
Previous Close:=8.79
High:=9.00

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

(epl)
Open:=15.36
Low:=15.22
% Change:=2.55
Change:=0.39
Volume:=282,021
Last Trade Time:=07/13/2011 16:03:10
52 Week Low:=9.61
Last:=15.68
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=15.29
High:=15.90

(epm)
Open:=7.40
Low:=7.32
% Change:=-0.14
Change:=-0.01
Volume:=99,229
Last Trade Time:=07/13/2011 16:00:22
52 Week Low:=4.10
Last:=7.37
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.38
High:=7.54

(eqy)
Open:=19.79
Low:=19.27
% Change:=-2.08
Change:=-0.41
Volume:=738,022
Last Trade Time:=07/13/2011 16:02:45
52 Week Low:=15.41
Last:=19.29
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=26.79
Previous Close:=19.70
High:=19.80

(erie)
Open:=73.18
Low:=72.77
% Change:=0.73
Change:=0.53
Volume:=65,742
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=46.81
Last:=73.30
EPS:=2.82
52 Week High:=74.48
Market:=NASDAQ
       
PE:=25.99
Previous Close:=72.77
High:=73.98

(erts)
Open:=23.35
Low:=23.33
% Change:=-1.08
Change:=-0.26
Volume:=13,932,579
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=14.60
Last:=23.91
EPS:=-0.84
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=24.17
High:=24.49

(ese)
Open:=37.50
Low:=37.00
% Change:=-0.59
Change:=-0.22
Volume:=168,530
Last Trade Time:=07/13/2011 16:01:50
52 Week Low:=24.74
Last:=37.08
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.71
Previous Close:=37.30
High:=37.83

(esgr)
Open:=105.80
Low:=104.22
% Change:=2.49
Change:=2.61
Volume:=15,630
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=67.04
Last:=107.35
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.69
Previous Close:=104.74
High:=108.80

(esl)
Open:=81.02
Low:=78.08
% Change:=-2.94
Change:=-2.39
Volume:=880,058
Last Trade Time:=07/13/2011 16:02:51
52 Week Low:=43.58
Last:=79.00
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=14.55
Previous Close:=81.39
High:=81.02

(esrx)
Open:=53.73
Low:=52.83
% Change:=-0.41
Change:=-0.22
Volume:=5,292,206
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=41.55
Last:=53.17
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=22.34
Previous Close:=53.39
High:=53.91

(ess)
Open:=142.90
Low:=139.89
% Change:=-1.61
Change:=-2.29
Volume:=285,241
Last Trade Time:=07/13/2011 16:02:24
52 Week Low:=99.70
Last:=139.97
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=145.80
Previous Close:=142.26
High:=143.02

(etm)
Open:=8.64
Low:=8.50
% Change:=0.35
Change:=0.03
Volume:=81,826
Last Trade Time:=07/13/2011 16:03:53
52 Week Low:=4.97
Last:=8.61
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.12
Previous Close:=8.58
High:=8.89

(evr)
Open:=31.78
Low:=31.71
% Change:=0.76
Change:=0.24
Volume:=233,983
Last Trade Time:=07/13/2011 16:01:50
52 Week Low:=21.02
Last:=31.99
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=63.98
Previous Close:=31.75
High:=32.48

(exas)
Open:=8.53
Low:=8.48
% Change:=0.59
Change:=0.05
Volume:=502,118
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=3.15
Last:=8.57
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.52
High:=8.80

(exbd)
Open:=43.73
Low:=43.49
% Change:=0.85
Change:=0.37
Volume:=151,729
Last Trade Time:=07/13/2011 16:03:58
52 Week Low:=24.94
Last:=43.84
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=37.79
Previous Close:=43.47
High:=44.35

(exls)
Open:=22.69
Low:=22.61
% Change:=1.15
Change:=0.26
Volume:=31,637
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=15.96
Last:=22.88
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=22.88
Previous Close:=22.62
High:=23.14

(exp)
Open:=25.43
Low:=24.97
% Change:=-0.63
Change:=-0.16
Volume:=416,358
Last Trade Time:=07/13/2011 16:02:10
52 Week Low:=21.16
Last:=25.08
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=73.77
Previous Close:=25.24
High:=25.47

(expd)
Open:=51.01
Low:=50.43
% Change:=-0.02
Change:=-0.01
Volume:=1,475,591
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=36.41
Last:=50.58
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=28.74
Previous Close:=50.59
High:=51.29

(expe)
Open:=30.71
Low:=30.41
% Change:=0.13
Change:=0.04
Volume:=4,341,833
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=19.03
Last:=30.61
EPS:=1.48
52 Week High:=30.91
Market:=NASDAQ
       
PE:=20.68
Previous Close:=30.57
High:=31.01

(exxi)
Open:=33.63
Low:=33.44
% Change:=0.66
Change:=0.22
Volume:=688,030
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=14.76
Last:=33.72
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=160.57
Previous Close:=33.50
High:=34.36

(fast)
Open:=34.90
Low:=34.32
% Change:=0.06
Change:=0.02
Volume:=3,059,902
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=22.32
Last:=34.50
EPS:=1.96
52 Week High:=36.80
Market:=NASDAQ
       
PE:=17.60
Previous Close:=34.48
High:=35.10

(fbn)
Open:=4.15
Low:=4.06
% Change:=0.49
Change:=0.02
Volume:=182,883
Last Trade Time:=07/13/2011 16:02:39
52 Week Low:=3.74
Last:=4.12
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.10
High:=4.17

(fbnc)
Open:=11.29
Low:=10.98
% Change:=1.16
Change:=0.13
Volume:=17,579
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=9.82
Last:=11.32
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=24.09
Previous Close:=11.19
High:=11.34

(fbp)
Open:=4.32
Low:=4.32
% Change:=2.53
Change:=0.11
Volume:=79,100
Last Trade Time:=07/13/2011 16:03:22
52 Week Low:=3.60
Last:=4.46
EPS:=1.34
52 Week High:=10.50
Market:=NYSE
       
PE:=3.33
Previous Close:=4.35
High:=4.54

(fcel)
Open:=1.37
Low:=1.34
% Change:=-0.73
Change:=-0.01
Volume:=1,932,574
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=0.98
Last:=1.36
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.37
High:=1.40

(fcnca)
Open:=186.87
Low:=185.21
% Change:=0.20
Change:=0.38
Volume:=26,900
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=165.36
Last:=186.74
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.89
Previous Close:=186.36
High:=189.11

(fcs)
Open:=16.14
Low:=15.76
% Change:=1.77
Change:=0.28
Volume:=7,272,249
Last Trade Time:=07/13/2011 16:02:55
52 Week Low:=7.71
Last:=16.13
EPS:=1.39
52 Week High:=21.02
Market:=NYSE
       
PE:=11.60
Previous Close:=15.85
High:=16.50

(fcx)
Open:=54.61
Low:=54.38
% Change:=1.97
Change:=1.06
Volume:=17,612,435
Last Trade Time:=07/13/2011 16:00:29
52 Week Low:=29.96
Last:=54.89
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.59
Previous Close:=53.83
High:=55.89

(fdx)
Open:=94.74
Low:=93.99
% Change:=0.18
Change:=0.17
Volume:=2,133,097
Last Trade Time:=07/13/2011 16:00:41
52 Week Low:=73.26
Last:=94.25
EPS:=4.57
52 Week High:=98.66
Market:=NYSE
       
PE:=20.62
Previous Close:=94.08
High:=95.59

(feic)
Open:=37.31
Low:=36.90
% Change:=-0.11
Change:=-0.04
Volume:=466,385
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=16.51
Last:=37.15
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=19.76
Previous Close:=37.19
High:=37.58

(ffic)
Open:=13.02
Low:=12.91
% Change:=1.24
Change:=0.16
Volume:=97,766
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=10.51
Last:=13.06
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.28
Previous Close:=12.90
High:=13.16

(ffiv)
Open:=111.78
Low:=111.78
% Change:=2.10
Change:=2.32
Volume:=1,659,335
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=72.48
Last:=112.72
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=45.27
Previous Close:=110.40
High:=115.08

(fisv)
Open:=62.93
Low:=62.53
% Change:=0.05
Change:=0.03
Volume:=766,728
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=44.85
Last:=62.69
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=18.71
Previous Close:=62.66
High:=63.53

(flex)
Open:=6.31
Low:=6.24
% Change:=1.91
Change:=0.12
Volume:=5,148,645
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=4.86
Last:=6.40
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.31
Previous Close:=6.28
High:=6.49

(flir)
Open:=32.79
Low:=32.59
% Change:=-0.03
Change:=-0.01
Volume:=576,733
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=24.00
Last:=32.66
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=21.07
Previous Close:=32.67
High:=33.13

(flo)
Open:=22.81
Low:=22.70
% Change:=0.35
Change:=0.08
Volume:=482,161
Last Trade Time:=07/13/2011 16:00:36
52 Week Low:=15.32
Last:=22.79
EPS:=1.52
52 Week High:=22.92
Market:=NYSE
       
PE:=14.99
Previous Close:=22.71
High:=22.97

(flr)
Open:=64.70
Low:=64.41
% Change:=1.23
Change:=0.79
Volume:=1,725,688
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=42.26
Last:=64.88
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=31.96
Previous Close:=64.09
High:=65.88

(fls)
Open:=104.34
Low:=103.23
% Change:=0.11
Change:=0.11
Volume:=602,596
Last Trade Time:=07/13/2011 16:02:28
52 Week Low:=86.34
Last:=103.47
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=14.25
Previous Close:=103.36
High:=105.06

(flws)
Open:=3.24
Low:=3.05
% Change:=-1.25
Change:=-0.04
Volume:=100,853
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=1.52
Last:=3.17
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=79.25
Previous Close:=3.21
High:=3.24

(fmbi)
Open:=12.32
Low:=12.20
% Change:=0.90
Change:=0.11
Volume:=286,010
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=9.26
Last:=12.38
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.27
High:=12.59

(fmc)
Open:=87.45
Low:=87.30
% Change:=0.62
Change:=0.54
Volume:=366,762
Last Trade Time:=07/13/2011 16:01:27
52 Week Low:=57.35
Last:=87.51
EPS:=3.10
52 Week High:=89.82
Market:=NYSE
       
PE:=28.23
Previous Close:=86.97
High:=88.42

(fmd)
Open:=1.62
Low:=1.62
% Change:=3.09
Change:=0.05
Volume:=210,607
Last Trade Time:=07/13/2011 16:02:55
52 Week Low:=1.31
Last:=1.67
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.62
High:=1.73

(fnsr)
Open:=17.41
Low:=17.32
% Change:=1.04
Change:=0.18
Volume:=2,064,795
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=11.98
Last:=17.41
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=15.83
Previous Close:=17.23
High:=17.98

(fosl)
Open:=126.62
Low:=126.62
% Change:=2.40
Change:=3.01
Volume:=1,123,376
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=36.28
Last:=128.58
EPS:=4.18
52 Week High:=128.42
Market:=NASDAQ
       
PE:=30.76
Previous Close:=125.57
High:=129.82

(frx)
Open:=38.84
Low:=38.77
% Change:=1.06
Change:=0.41
Volume:=1,918,658
Last Trade Time:=07/13/2011 16:02:07
52 Week Low:=26.92
Last:=39.02
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=10.84
Previous Close:=38.61
High:=39.50

(fsii)
Open:=2.86
Low:=2.82
% Change:=1.77
Change:=0.05
Volume:=600,941
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=2.22
Last:=2.87
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.20
Previous Close:=2.82
High:=2.93

(fslr)
Open:=125.43
Low:=123.55
% Change:=0.98
Change:=1.21
Volume:=872,266
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=111.40
Last:=125.18
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=17.53
Previous Close:=123.97
High:=127.01

(fsp)
Open:=13.36
Low:=13.13
% Change:=-1.05
Change:=-0.14
Volume:=225,694
Last Trade Time:=07/13/2011 16:00:43
52 Week Low:=11.00
Last:=13.17
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=57.26
Previous Close:=13.31
High:=13.47

(fst)
Open:=23.35
Low:=23.11
% Change:=1.03
Change:=0.24
Volume:=5,177,474
Last Trade Time:=07/13/2011 16:02:19
52 Week Low:=22.48
Last:=23.45
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=23.22
Previous Close:=23.21
High:=23.54

(fsys)
Open:=24.04
Low:=23.92
% Change:=2.52
Change:=0.60
Volume:=345,269
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=22.54
Last:=24.37
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=35.84
Previous Close:=23.77
High:=25.11

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

(ftr)
Open:=8.01
Low:=7.92
% Change:=-0.25
Change:=-0.02
Volume:=9,482,190
Last Trade Time:=07/13/2011 16:01:04
52 Week Low:=7.12
Last:=7.93
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=33.04
Previous Close:=7.95
High:=8.06

(fwrd)
Open:=34.72
Low:=34.25
% Change:=0.09
Change:=0.03
Volume:=139,456
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=22.39
Last:=34.62
EPS:=1.26
52 Week High:=36.32
Market:=NASDAQ
       
PE:=27.48
Previous Close:=34.59
High:=35.46

(g)
Open:=17.61
Low:=17.40
% Change:=0.00
Change:=0.00
Volume:=507,381
Last Trade Time:=07/13/2011 16:01:42
52 Week Low:=13.09
Last:=17.47
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.69
Previous Close:=17.47
High:=17.70

(gain)
Open:=7.46
Low:=7.43
% Change:=3.17
Change:=0.23
Volume:=74,110
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=5.50
Last:=7.48
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=10.11
Previous Close:=7.25
High:=7.54

(gbdc)
Open:=15.22
Low:=15.05
% Change:=1.12
Change:=0.17
Volume:=71,908
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=13.62
Last:=15.37
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.92
Previous Close:=15.20
High:=15.42

(gbl)
Open:=49.21
Low:=49.21
% Change:=3.14
Change:=1.53
Volume:=5,786
Last Trade Time:=07/13/2011 16:02:44
52 Week Low:=33.63
Last:=50.28
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=18.55
Previous Close:=48.75
High:=50.47

(gd)
Open:=73.40
Low:=72.41
% Change:=-0.45
Change:=-0.33
Volume:=1,318,953
Last Trade Time:=07/13/2011 16:01:38
52 Week Low:=55.46
Last:=72.65
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.36
Previous Close:=72.98
High:=73.68

(ge)
Open:=18.53
Low:=18.50
% Change:=0.71
Change:=0.13
Volume:=56,472,359
Last Trade Time:=07/13/2011 16:00:25
52 Week Low:=14.25
Last:=18.51
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=14.81
Previous Close:=18.38
High:=18.83

(gef)
Open:=65.69
Low:=65.32
% Change:=0.21
Change:=0.14
Volume:=93,745
Last Trade Time:=07/13/2011 16:05:31
52 Week Low:=54.90
Last:=65.45
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=13.12
Previous Close:=65.31
High:=66.22

(geoi)
Open:=25.51
Low:=25.27
% Change:=4.48
Change:=1.13
Volume:=304,756
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=13.33
Last:=26.38
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=23.14
Previous Close:=25.25
High:=26.57

(get)
Open:=31.07
Low:=31.03
% Change:=1.85
Change:=0.57
Volume:=700,814
Last Trade Time:=07/13/2011 16:02:56
52 Week Low:=24.83
Last:=31.38
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=30.81
High:=31.91

(ggp)
Open:=16.74
Low:=16.40
% Change:=-0.78
Change:=-0.13
Volume:=4,310,225
Last Trade Time:=07/13/2011 16:01:22
52 Week Low:=12.98
Last:=16.48
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.61
High:=16.74

(ggs)
Open:=17.26
Low:=17.12
% Change:=0.12
Change:=0.02
Volume:=94,656
Last Trade Time:=07/13/2011 16:03:15
52 Week Low:=5.86
Last:=17.22
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.20
High:=17.85

(gild)
Open:=41.73
Low:=41.50
% Change:=0.14
Change:=0.06
Volume:=4,892,142
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=31.73
Last:=41.61
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.76
Previous Close:=41.55
High:=42.16

(gksr)
Open:=34.98
Low:=33.90
% Change:=-1.47
Change:=-0.51
Volume:=67,325
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=19.28
Last:=34.19
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=17.01
Previous Close:=34.70
High:=35.09

(glad)
Open:=9.57
Low:=9.57
% Change:=0.83
Change:=0.08
Volume:=64,765
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=9.22
Last:=9.67
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.59
High:=9.75

(glng)
Open:=38.51
Low:=37.54
% Change:=-0.03
Change:=-0.01
Volume:=675,141
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=9.42
Last:=37.75
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=130.17
Previous Close:=37.76
High:=38.78

(gmcr)
Open:=90.51
Low:=89.50
% Change:=0.86
Change:=0.77
Volume:=2,205,090
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=26.14
Last:=90.53
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=113.16
Previous Close:=89.76
High:=91.72

(gmt)
Open:=37.54
Low:=37.28
% Change:=0.88
Change:=0.33
Volume:=282,682
Last Trade Time:=07/13/2011 16:05:55
52 Week Low:=25.40
Last:=37.70
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.30
Previous Close:=37.37
High:=38.30

(gntx)
Open:=30.59
Low:=30.37
% Change:=2.80
Change:=0.85
Volume:=710,279
Last Trade Time:=07/13/2011 15:59:59
52 Week Low:=16.69
Last:=31.20
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.71
Previous Close:=30.35
High:=31.45

(goog)
Open:=537.00
Low:=536.48
% Change:=0.80
Change:=4.25
Volume:=2,770,432
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=447.65
Last:=538.26
EPS:=26.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=20.61
Previous Close:=534.01
High:=544.00

(gps)
Open:=18.86
Low:=18.69
% Change:=-0.16
Change:=-0.03
Volume:=5,041,515
Last Trade Time:=07/13/2011 16:01:18
52 Week Low:=16.62
Last:=18.72
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.12
Previous Close:=18.75
High:=18.96

(grb)
Open:=11.19
Low:=11.10
% Change:=0.45
Change:=0.05
Volume:=117,554
Last Trade Time:=07/13/2011 16:00:21
52 Week Low:=4.64
Last:=11.15
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.10
High:=11.20

(grmn)
Open:=33.21
Low:=32.85
% Change:=-0.24
Change:=-0.08
Volume:=626,269
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=26.11
Last:=32.96
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=10.05
Previous Close:=33.04
High:=33.44

(gsat)
Open:=1.14
Low:=1.14
% Change:=1.77
Change:=0.02
Volume:=339,560
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=1.00
Last:=1.15
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.13
High:=1.21

(gsbc)
Open:=19.55
Low:=19.24
% Change:=2.23
Change:=0.43
Volume:=20,220
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=16.69
Last:=19.69
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.70
Previous Close:=19.26
High:=20.00

(gsm)
Open:=23.95
Low:=23.82
% Change:=5.51
Change:=1.30
Volume:=1,908,252
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=9.80
Last:=24.90
EPS:=0.59
52 Week High:=24.80
Market:=NASDAQ
       
PE:=42.20
Previous Close:=23.60
High:=25.67

(gti)
Open:=20.71
Low:=20.71
% Change:=3.45
Change:=0.71
Volume:=790,667
Last Trade Time:=07/13/2011 16:03:18
52 Week Low:=13.87
Last:=21.26
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=16.23
Previous Close:=20.55
High:=21.41

(gty)
Open:=26.08
Low:=25.82
% Change:=-0.42
Change:=-0.11
Volume:=168,683
Last Trade Time:=07/13/2011 16:03:14
52 Week Low:=21.01
Last:=25.85
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.48
Previous Close:=25.96
High:=26.25

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

(hafc)
Open:=1.17
Low:=1.14
% Change:=3.48
Change:=0.04
Volume:=906,286
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=0.78
Last:=1.19
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.15
High:=1.20

(hal)
Open:=52.48
Low:=52.44
% Change:=0.77
Change:=0.40
Volume:=11,827,475
Last Trade Time:=07/13/2011 16:03:16
52 Week Low:=27.31
Last:=52.62
EPS:=2.30
52 Week High:=54.55
Market:=NYSE
       
PE:=22.88
Previous Close:=52.22
High:=53.75

(halo)
Open:=7.01
Low:=7.01
% Change:=2.87
Change:=0.20
Volume:=619,625
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=5.79
Last:=7.17
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=6.97
High:=7.25

(hans)
Open:=78.35
Low:=78.32
% Change:=1.23
Change:=0.96
Volume:=1,011,935
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=40.41
Last:=78.87
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=29.88
Previous Close:=77.91
High:=79.65

(hbcp)
Open:=14.35
Low:=14.35
% Change:=0.07
Change:=0.01
Volume:=2,800
Last Trade Time:=07/13/2011 15:59:57
52 Week Low:=12.34
Last:=14.36
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.16
Previous Close:=14.35
High:=14.45

(hckt)
Open:=5.05
Low:=4.99
% Change:=0.60
Change:=0.03
Volume:=49,847
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=2.70
Last:=5.05
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=14.03
Previous Close:=5.02
High:=5.11

(hcp)
Open:=37.81
Low:=37.43
% Change:=-0.29
Change:=-0.11
Volume:=3,478,586
Last Trade Time:=07/13/2011 16:02:03
52 Week Low:=31.87
Last:=37.52
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.14
Previous Close:=37.63
High:=37.84

(hd)
Open:=36.34
Low:=36.07
% Change:=0.06
Change:=0.02
Volume:=10,508,837
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=26.62
Last:=36.13
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.21
Previous Close:=36.11
High:=36.63

(he)
Open:=24.52
Low:=24.35
% Change:=-0.08
Change:=-0.02
Volume:=349,956
Last Trade Time:=07/13/2011 16:04:30
52 Week Low:=21.77
Last:=24.38
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=19.98
Previous Close:=24.40
High:=24.60

(hees)
Open:=13.76
Low:=13.65
% Change:=0.88
Change:=0.12
Volume:=138,868
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=6.60
Last:=13.82
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=13.70
High:=14.29

(hele)
Open:=33.76
Low:=33.61
% Change:=1.67
Change:=0.56
Volume:=249,710
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=22.06
Last:=34.02
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=10.50
Previous Close:=33.46
High:=34.20

(hgr)
Open:=25.87
Low:=25.55
% Change:=0.04
Change:=0.01
Volume:=159,459
Last Trade Time:=07/13/2011 16:00:27
52 Week Low:=13.01
Last:=25.73
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=35.74
Previous Close:=25.72
High:=26.41

(hgsi)
Open:=23.81
Low:=23.40
% Change:=0.17
Change:=0.04
Volume:=2,329,283
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=22.80
Last:=23.68
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=23.64
High:=23.85

(hhgp)
Open:=5.62
Low:=5.59
% Change:=2.33
Change:=0.13
Volume:=35,681
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=2.93
Last:=5.71
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.58
High:=5.92

(hibb)
Open:=41.22
Low:=41.03
% Change:=2.03
Change:=0.83
Volume:=394,040
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=22.09
Last:=41.66
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=22.89
Previous Close:=40.83
High:=42.11

(hig)
Open:=25.74
Low:=25.45
% Change:=0.16
Change:=0.04
Volume:=4,860,027
Last Trade Time:=07/13/2011 16:00:48
52 Week Low:=18.81
Last:=25.60
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.79
Previous Close:=25.56
High:=26.09

(hk)
Open:=23.63
Low:=23.57
% Change:=1.70
Change:=0.40
Volume:=6,202,020
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=14.32
Last:=23.93
EPS:=0.26
52 Week High:=27.45
Market:=NYSE
       
PE:=92.04
Previous Close:=23.53
High:=24.66

(hls)
Open:=25.69
Low:=25.43
% Change:=0.00
Change:=0.00
Volume:=515,206
Last Trade Time:=07/13/2011 16:06:30
52 Week Low:=16.20
Last:=25.59
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.65
Previous Close:=25.59
High:=26.01

(hma)
Open:=10.52
Low:=10.45
% Change:=0.48
Change:=0.05
Volume:=2,554,256
Last Trade Time:=07/13/2011 16:03:20
52 Week Low:=6.13
Last:=10.49
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=15.20
Previous Close:=10.44
High:=10.73

(hme)
Open:=63.99
Low:=63.22
% Change:=-0.38
Change:=-0.24
Volume:=498,944
Last Trade Time:=07/13/2011 16:05:15
52 Week Low:=45.38
Last:=63.56
EPS:=0.66
52 Week High:=64.50
Market:=NYSE
       
PE:=96.30
Previous Close:=63.80
High:=64.12

(hmsy)
Open:=79.19
Low:=78.68
% Change:=0.14
Change:=0.11
Volume:=137,265
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=50.58
Last:=78.97
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=51.28
Previous Close:=78.86
High:=80.45

(hog)
Open:=41.97
Low:=41.97
% Change:=1.20
Change:=0.50
Volume:=3,060,799
Last Trade Time:=07/13/2011 16:00:16
52 Week Low:=23.27
Last:=42.14
EPS:=1.33
52 Week High:=44.04
Market:=NYSE
       
PE:=31.68
Previous Close:=41.64
High:=42.73

(hott)
Open:=7.82
Low:=7.69
% Change:=-0.90
Change:=-0.07
Volume:=580,691
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=4.58
Last:=7.71
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=7.78
High:=7.98

(hp)
Open:=67.38
Low:=67.33
% Change:=1.94
Change:=1.30
Volume:=1,213,092
Last Trade Time:=07/13/2011 16:01:30
52 Week Low:=35.56
Last:=68.29
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=20.76
Previous Close:=66.99
High:=69.31

(hpq)
Open:=35.40
Low:=35.30
% Change:=0.48
Change:=0.17
Volume:=10,979,845
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=33.95
Last:=35.44
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.52
Previous Close:=35.27
High:=35.80

(hpt)
Open:=24.96
Low:=24.79
% Change:=0.04
Change:=0.01
Volume:=1,385,996
Last Trade Time:=07/13/2011 16:01:36
52 Week Low:=19.06
Last:=24.89
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=622.25
Previous Close:=24.88
High:=25.17

(hpy)
Open:=20.30
Low:=20.05
% Change:=0.35
Change:=0.07
Volume:=154,931
Last Trade Time:=07/13/2011 16:00:35
52 Week Low:=13.48
Last:=20.18
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=27.64
Previous Close:=20.11
High:=20.41

(hrg)
Open:=5.91
Low:=5.69
% Change:=0.34
Change:=0.02
Volume:=101,877
Last Trade Time:=07/13/2011 16:01:40
52 Week Low:=4.28
Last:=5.92
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=5.90
High:=5.97

(hrs)
Open:=43.24
Low:=42.78
% Change:=-0.30
Change:=-0.13
Volume:=1,090,868
Last Trade Time:=07/13/2011 16:01:19
52 Week Low:=41.14
Last:=42.88
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=9.05
Previous Close:=43.01
High:=43.52

(hrz)
Open:=1.18
Low:=1.15
% Change:=1.75
Change:=0.02
Volume:=1,520,030
Last Trade Time:=07/13/2011 16:01:50
52 Week Low:=0.83
Last:=1.16
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.14
High:=1.22

(hsic)
Open:=73.68
Low:=72.88
% Change:=0.60
Change:=0.44
Volume:=426,952
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=50.96
Last:=73.88
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.60
Previous Close:=73.44
High:=74.51

(hsp)
Open:=53.26
Low:=52.93
% Change:=-0.28
Change:=-0.15
Volume:=1,408,011
Last Trade Time:=07/13/2011 16:03:12
52 Week Low:=49.51
Last:=52.97
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.19
Previous Close:=53.12
High:=53.85

(ht)
Open:=5.69
Low:=5.63
% Change:=0.71
Change:=0.04
Volume:=843,118
Last Trade Time:=07/13/2011 16:02:42
52 Week Low:=4.43
Last:=5.68
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.64
High:=5.76

(htgc)
Open:=10.55
Low:=10.45
% Change:=0.10
Change:=0.01
Volume:=132,881
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=9.07
Last:=10.48
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.47
High:=10.65

(hts)
Open:=28.48
Low:=28.45
% Change:=0.92
Change:=0.26
Volume:=1,257,792
Last Trade Time:=07/13/2011 16:01:31
52 Week Low:=27.12
Last:=28.60
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.03
Previous Close:=28.34
High:=28.77

(hurn)
Open:=29.84
Low:=29.61
% Change:=0.77
Change:=0.23
Volume:=80,383
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=18.31
Last:=29.94
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=44.69
Previous Close:=29.71
High:=30.33

(hwkn)
Open:=36.81
Low:=36.81
% Change:=2.07
Change:=0.76
Volume:=12,960
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=25.60
Last:=37.43
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.90
Previous Close:=36.67
High:=37.81

(iaci)
Open:=37.95
Low:=37.41
% Change:=0.19
Change:=0.07
Volume:=693,220
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=22.15
Last:=37.74
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=145.15
Previous Close:=37.67
High:=38.40

(ibm)
Open:=174.90
Low:=174.00
% Change:=0.16
Change:=0.27
Volume:=3,376,702
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=122.28
Last:=174.32
EPS:=12.09
52 Week High:=177.77
Market:=NYSE
       
PE:=14.42
Previous Close:=174.05
High:=176.32

(iboc)
Open:=17.14
Low:=17.03
% Change:=0.41
Change:=0.07
Volume:=155,807
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=15.11
Last:=17.11
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.78
Previous Close:=17.04
High:=17.44

(icge)
Open:=12.72
Low:=12.46
% Change:=-0.40
Change:=-0.05
Volume:=110,806
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=7.66
Last:=12.54
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.78
Previous Close:=12.59
High:=13.03

(icog)
Open:=2.90
Low:=2.82
% Change:=-0.35
Change:=-0.01
Volume:=488,505
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=1.20
Last:=2.87
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.37
Previous Close:=2.88
High:=2.94

(idti)
Open:=7.36
Low:=7.21
% Change:=-0.96
Change:=-0.07
Volume:=1,569,885
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=5.01
Last:=7.22
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=15.36
Previous Close:=7.29
High:=7.45

(idxx)
Open:=79.20
Low:=78.79
% Change:=0.96
Change:=0.75
Volume:=263,284
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=54.80
Last:=79.27
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.58
Previous Close:=78.52
High:=80.72

(ihs)
Open:=82.24
Low:=81.74
% Change:=-0.09
Change:=-0.07
Volume:=101,059
Last Trade Time:=07/13/2011 16:06:11
52 Week Low:=58.24
Last:=81.99
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=36.44
Previous Close:=82.06
High:=82.67

(iilg)
Open:=14.75
Low:=13.75
% Change:=0.65
Change:=0.09
Volume:=132,871
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=11.61
Last:=13.91
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=19.87
Previous Close:=13.82
High:=14.75

(iivi)
Open:=26.91
Low:=26.85
% Change:=2.02
Change:=0.54
Volume:=216,287
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=15.08
Last:=27.27
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=11.04
Previous Close:=26.73
High:=27.55

(ikan)
Open:=1.17
Low:=1.14
% Change:=-1.72
Change:=-0.02
Volume:=61,813
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=0.86
Last:=1.14
EPS:=-0.86
52 Week High:=2.00
Market:=NASDAQ
       
PE:= 
Previous Close:=1.16
High:=1.18

(ilmn)
Open:=74.28
Low:=73.60
% Change:=0.56
Change:=0.41
Volume:=1,268,679
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=41.16
Last:=74.01
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=72.56
Previous Close:=73.60
High:=75.34

(im)
Open:=17.47
Low:=17.28
% Change:=-0.40
Change:=-0.07
Volume:=1,990,787
Last Trade Time:=07/13/2011 16:01:46
52 Week Low:=14.72
Last:=17.31
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.11
Previous Close:=17.38
High:=17.51

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

(imgn)
Open:=14.54
Low:=14.43
% Change:=4.30
Change:=0.62
Volume:=1,048,518
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=4.96
Last:=15.05
EPS:=-0.83
52 Week High:=14.63
Market:=NASDAQ
       
PE:= 
Previous Close:=14.43
High:=15.15

(imn)
Open:=9.56
Low:=9.45
% Change:=0.73
Change:=0.07
Volume:=147,847
Last Trade Time:=07/13/2011 16:05:26
52 Week Low:=8.50
Last:=9.60
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.53
High:=9.90

(in)
Open:=11.05
Low:=10.97
% Change:=0.64
Change:=0.07
Volume:=363,524
Last Trade Time:=07/13/2011 16:03:39
52 Week Low:=9.51
Last:=11.07
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=11.00
High:=11.12

(inap)
Open:=7.09
Low:=7.04
% Change:=1.42
Change:=0.10
Volume:=196,270
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=3.90
Last:=7.15
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.05
High:=7.30

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

(infi)
Open:=8.75
Low:=8.74
% Change:=3.57
Change:=0.31
Volume:=78,748
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=4.42
Last:=9.00
EPS:=-1.65
52 Week High:=8.75
Market:=NASDAQ
       
PE:= 
Previous Close:=8.69
High:=9.00

(infy)
Open:=62.05
Low:=60.90
% Change:=-0.29
Change:=-0.18
Volume:=3,407,620
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=56.73
Last:=61.26
EPS:=2.62
52 Week High:=77.92
Market:=NASDAQ
       
PE:=23.38
Previous Close:=61.44
High:=62.21

(ino)
Open:=0.79
Low:=0.72
% Change:=-2.60
Change:=-0.02
Volume:=744,079
Last Trade Time:=07/13/2011 15:59:44
52 Week Low:=0.56
Last:=0.75
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.77
High:=0.79

(intc)
Open:=22.57
Low:=22.32
% Change:=0.13
Change:=0.03
Volume:=44,269,383
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=17.60
Last:=22.48
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.04
Previous Close:=22.45
High:=22.73

(intu)
Open:=50.49
Low:=49.69
% Change:=-0.80
Change:=-0.40
Volume:=2,515,573
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=36.33
Last:=49.86
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=23.97
Previous Close:=50.26
High:=50.94

(io)
Open:=9.67
Low:=9.58
% Change:=1.67
Change:=0.16
Volume:=996,018
Last Trade Time:=07/13/2011 16:03:31
52 Week Low:=3.33
Last:=9.76
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=44.36
Previous Close:=9.60
High:=9.95

(ipcc)
Open:=55.72
Low:=55.32
% Change:=0.80
Change:=0.44
Volume:=46,603
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=45.01
Last:=55.68
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=8.06
Previous Close:=55.24
High:=56.29

(ipcm)
Open:=49.49
Low:=49.40
% Change:=0.91
Change:=0.45
Volume:=64,019
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=22.66
Last:=49.84
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=31.15
Previous Close:=49.39
High:=50.93

(ipg)
Open:=12.49
Low:=12.09
% Change:=-1.38
Change:=-0.17
Volume:=8,318,579
Last Trade Time:=07/13/2011 16:02:21
52 Week Low:=7.31
Last:=12.16
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=19.61
Previous Close:=12.33
High:=12.55

(ipgp)
Open:=70.13
Low:=69.59
% Change:=0.82
Change:=0.57
Volume:=330,756
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=14.20
Last:=70.05
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=44.62
Previous Close:=69.48
High:=72.75

(ipi)
Open:=31.59
Low:=31.49
% Change:=0.89
Change:=0.28
Volume:=357,398
Last Trade Time:=07/13/2011 16:02:44
52 Week Low:=21.50
Last:=31.61
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=38.08
Previous Close:=31.33
High:=32.05

(ipxl)
Open:=20.87
Low:=20.70
% Change:=2.26
Change:=0.47
Volume:=596,408
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=14.70
Last:=21.29
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=10.00
Previous Close:=20.82
High:=21.32

(ir)
Open:=45.60
Low:=45.48
% Change:=1.55
Change:=0.70
Volume:=4,933,149
Last Trade Time:=07/13/2011 16:00:15
52 Week Low:=32.42
Last:=45.91
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=17.33
Previous Close:=45.21
High:=46.51

(irc)
Open:=9.18
Low:=9.03
% Change:=-0.55
Change:=-0.05
Volume:=299,067
Last Trade Time:=07/13/2011 16:02:46
52 Week Low:=7.17
Last:=9.06
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.11
High:=9.19

(irm)
Open:=35.36
Low:=35.26
% Change:=0.34
Change:=0.12
Volume:=1,998,902
Last Trade Time:=07/13/2011 16:02:22
52 Week Low:=19.93
Last:=35.34
EPS:=-0.03
52 Week High:=35.54
Market:=NYSE
       
PE:= 
Previous Close:=35.22
High:=35.79

(isis)
Open:=9.20
Low:=9.16
% Change:=0.77
Change:=0.07
Volume:=286,373
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=7.59
Last:=9.22
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.15
High:=9.35

(isrg)
Open:=360.03
Low:=358.05
% Change:=0.65
Change:=2.32
Volume:=253,492
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=246.05
Last:=359.40
EPS:=10.22
52 Week High:=384.49
Market:=NASDAQ
       
PE:=35.17
Previous Close:=357.08
High:=365.37

(isrl)
Open:=66.20
Low:=66.00
% Change:=1.31
Change:=0.86
Volume:=2,825
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=47.66
Last:=66.35
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=65.49
High:=67.14

(itc)
Open:=72.78
Low:=72.32
% Change:=-0.11
Change:=-0.08
Volume:=145,799
Last Trade Time:=07/13/2011 16:03:47
52 Week Low:=53.53
Last:=72.44
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.83
Previous Close:=72.52
High:=73.14

(itri)
Open:=47.67
Low:=47.14
% Change:=-1.03
Change:=-0.49
Volume:=415,997
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=46.17
Last:=47.25
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=17.90
Previous Close:=47.74
High:=48.10

(ivac)
Open:=9.65
Low:=9.65
% Change:=2.25
Change:=0.22
Volume:=38,542
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=8.97
Last:=9.99
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.35
Previous Close:=9.77
High:=10.04

(ivc)
Open:=33.42
Low:=33.32
% Change:=1.06
Change:=0.35
Volume:=94,886
Last Trade Time:=07/13/2011 16:00:55
52 Week Low:=19.92
Last:=33.52
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=36.84
Previous Close:=33.17
High:=34.00

(ivz)
Open:=22.33
Low:=22.30
% Change:=2.16
Change:=0.48
Volume:=5,346,733
Last Trade Time:=07/13/2011 16:03:26
52 Week Low:=17.21
Last:=22.68
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=19.55
Previous Close:=22.20
High:=22.96

(ixys)
Open:=14.52
Low:=13.81
% Change:=-1.46
Change:=-0.21
Volume:=54,175
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=8.00
Last:=14.19
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.13
Previous Close:=14.40
High:=14.63

(jakk)
Open:=18.48
Low:=18.19
% Change:=-0.33
Change:=-0.06
Volume:=95,321
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=13.17
Last:=18.26
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=12.09
Previous Close:=18.32
High:=18.54

(jazz)
Open:=34.86
Low:=34.60
% Change:=1.27
Change:=0.44
Volume:=641,664
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=7.51
Last:=34.98
EPS:=1.32
52 Week High:=36.47
Market:=NASDAQ
       
PE:=26.50
Previous Close:=34.54
High:=36.06

(jbht)
Open:=48.07
Low:=47.83
% Change:=0.54
Change:=0.26
Volume:=812,522
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=32.05
Last:=47.97
EPS:=1.71
52 Week High:=49.12
Market:=NASDAQ
       
PE:=28.05
Previous Close:=47.71
High:=48.72

(jcp)
Open:=32.34
Low:=32.02
% Change:=0.03
Change:=0.01
Volume:=4,654,788
Last Trade Time:=07/13/2011 16:00:45
52 Week Low:=19.42
Last:=32.10
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.69
Previous Close:=32.09
High:=32.66

(jec)
Open:=41.67
Low:=41.46
% Change:=0.43
Change:=0.18
Volume:=1,528,275
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=34.39
Last:=41.58
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=21.43
Previous Close:=41.40
High:=42.34

(jll)
Open:=93.31
Low:=92.73
% Change:=0.62
Change:=0.57
Volume:=200,121
Last Trade Time:=07/13/2011 16:01:07
52 Week Low:=63.42
Last:=93.07
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=25.57
Previous Close:=92.50
High:=94.47

(jnj)
Open:=67.39
Low:=67.21
% Change:=0.90
Change:=0.60
Volume:=8,983,630
Last Trade Time:=07/13/2011 16:01:16
52 Week Low:=56.86
Last:=67.63
EPS:=4.47
52 Week High:=68.05
Market:=NYSE
       
PE:=15.13
Previous Close:=67.03
High:=67.98

(jnpr)
Open:=31.41
Low:=30.68
% Change:=-0.48
Change:=-0.15
Volume:=7,678,404
Last Trade Time:=07/13/2011 16:04:43
52 Week Low:=25.00
Last:=31.03
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=27.96
Previous Close:=31.18
High:=31.74

(joyg)
Open:=94.77
Low:=94.58
% Change:=1.16
Change:=1.09
Volume:=2,451,860
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=53.13
Last:=94.87
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=18.64
Previous Close:=93.78
High:=97.24

(jpm)
Open:=39.67
Low:=39.41
% Change:=0.58
Change:=0.23
Volume:=33,600,020
Last Trade Time:=07/13/2011 16:00:32
52 Week Low:=35.55
Last:=39.62
EPS:=4.54
52 Week High:=48.36
Market:=NYSE
       
PE:=8.73
Previous Close:=39.39
High:=40.37

(kalu)
Open:=53.34
Low:=52.80
% Change:=3.24
Change:=1.72
Volume:=200,407
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=35.54
Last:=54.83
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=63.02
Previous Close:=53.11
High:=54.89

(kar)
Open:=18.51
Low:=18.51
% Change:=1.24
Change:=0.23
Volume:=127,299
Last Trade Time:=07/13/2011 16:02:01
52 Week Low:=11.03
Last:=18.72
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=25.30
Previous Close:=18.49
High:=19.06

(kbh)
Open:=9.90
Low:=9.54
% Change:=-2.75
Change:=-0.27
Volume:=4,913,818
Last Trade Time:=07/13/2011 16:01:38
52 Week Low:=9.43
Last:=9.55
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.82
High:=9.98

(kbr)
Open:=36.99
Low:=36.98
% Change:=0.62
Change:=0.23
Volume:=704,138
Last Trade Time:=07/13/2011 16:04:20
52 Week Low:=20.43
Last:=37.04
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=14.88
Previous Close:=36.81
High:=37.93

(kbw)
Open:=17.73
Low:=17.56
% Change:=0.91
Change:=0.16
Volume:=498,247
Last Trade Time:=07/13/2011 16:01:48
52 Week Low:=17.63
Last:=17.83
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=39.62
Previous Close:=17.67
High:=17.93

(kcg)
Open:=10.83
Low:=10.79
% Change:=1.30
Change:=0.14
Volume:=1,539,106
Last Trade Time:=07/13/2011 16:02:59
52 Week Low:=10.61
Last:=10.94
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.52
Previous Close:=10.80
High:=11.00

(kcli)
Open:=30.91
Low:=30.85
% Change:=1.76
Change:=0.54
Volume:=7,144
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=28.09
Last:=31.29
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.66
Previous Close:=30.75
High:=31.54

(kelya)
Open:=16.18
Low:=15.97
% Change:=0.31
Change:=0.05
Volume:=144,371
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=10.07
Last:=16.17
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=20.47
Previous Close:=16.12
High:=16.43

(kerx)
Open:=4.86
Low:=4.82
% Change:=2.28
Change:=0.11
Volume:=547,797
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=3.40
Last:=4.93
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.82
High:=5.00

(keyn)
Open:=21.68
Low:=21.51
% Change:=1.35
Change:=0.29
Volume:=139,981
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=9.00
Last:=21.79
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=42.73
Previous Close:=21.50
High:=22.44

(kft)
Open:=35.48
Low:=35.26
% Change:=-0.11
Change:=-0.04
Volume:=6,275,290
Last Trade Time:=07/13/2011 16:01:03
52 Week Low:=28.56
Last:=35.36
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.32
Previous Close:=35.40
High:=35.60

(kirk)
Open:=11.59
Low:=11.51
% Change:=1.22
Change:=0.14
Volume:=107,544
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=10.62
Last:=11.63
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=10.11
Previous Close:=11.49
High:=11.80

(klac)
Open:=41.54
Low:=41.11
% Change:=0.77
Change:=0.32
Volume:=3,592,525
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=27.75
Last:=41.63
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.51
Previous Close:=41.31
High:=42.31

(klic)
Open:=9.85
Low:=9.72
% Change:=1.70
Change:=0.17
Volume:=2,184,465
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=5.27
Last:=9.86
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.38
Previous Close:=9.70
High:=10.00

(kmt)
Open:=43.22
Low:=43.21
% Change:=0.96
Change:=0.41
Volume:=1,343,106
Last Trade Time:=07/13/2011 16:03:40
52 Week Low:=24.28
Last:=43.34
EPS:=2.24
52 Week High:=45.26
Market:=NYSE
       
PE:=19.35
Previous Close:=42.93
High:=44.10

(knol)
Open:=14.64
Low:=14.58
% Change:=0.75
Change:=0.11
Volume:=50,236
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=10.77
Last:=14.68
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=41.94
Previous Close:=14.57
High:=14.87

(ko)
Open:=68.17
Low:=67.77
% Change:=0.31
Change:=0.21
Volume:=7,301,213
Last Trade Time:=07/13/2011 16:00:24
52 Week Low:=51.92
Last:=68.06
EPS:=5.25
52 Week High:=68.89
Market:=NYSE
       
PE:=12.96
Previous Close:=67.85
High:=68.43

(ks)
Open:=16.48
Low:=16.37
% Change:=0.92
Change:=0.15
Volume:=171,870
Last Trade Time:=07/13/2011 16:04:24
52 Week Low:=9.84
Last:=16.46
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.29
Previous Close:=16.31
High:=16.80

(kss)
Open:=56.15
Low:=55.62
% Change:=-0.18
Change:=-0.10
Volume:=3,395,238
Last Trade Time:=07/13/2011 16:00:22
52 Week Low:=44.07
Last:=55.78
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.80
Previous Close:=55.88
High:=56.28

(ksws)
Open:=10.88
Low:=10.80
% Change:=5.08
Change:=0.55
Volume:=91,013
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.75
Last:=11.38
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=10.83
High:=11.40

(ktos)
Open:=12.01
Low:=10.89
% Change:=-0.08
Change:=-0.01
Volume:=128,039
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=9.36
Last:=11.95
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=15.93
Previous Close:=11.96
High:=12.14

(kvhi)
Open:=11.56
Low:=11.53
% Change:=1.65
Change:=0.19
Volume:=31,673
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=10.27
Last:=11.74
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=35.58
Previous Close:=11.55
High:=11.89

(kwk)
Open:=13.81
Low:=13.73
% Change:=-0.22
Change:=-0.03
Volume:=2,323,869
Last Trade Time:=07/13/2011 16:01:30
52 Week Low:=10.98
Last:=13.76
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.58
Previous Close:=13.79
High:=14.11

(labl)
Open:=23.65
Low:=23.00
% Change:=-1.23
Change:=-0.29
Volume:=24,320
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=10.59
Last:=23.37
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=16.46
Previous Close:=23.66
High:=23.95

(lamr)
Open:=26.61
Low:=26.31
% Change:=0.19
Change:=0.05
Volume:=844,683
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=24.72
Last:=26.55
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=26.50
High:=26.89

(laws)
Open:=20.08
Low:=19.84
% Change:=0.40
Change:=0.08
Volume:=14,038
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=13.41
Last:=20.13
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=18.47
Previous Close:=20.05
High:=20.35

(layn)
Open:=30.20
Low:=29.88
% Change:=0.10
Change:=0.03
Volume:=114,586
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=23.50
Last:=30.20
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=16.15
Previous Close:=30.17
High:=30.68

(laz)
Open:=33.95
Low:=33.79
% Change:=1.63
Change:=0.55
Volume:=1,253,189
Last Trade Time:=07/13/2011 16:02:52
52 Week Low:=27.53
Last:=34.22
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=14.44
Previous Close:=33.67
High:=34.38

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

(lbai)
Open:=10.95
Low:=10.60
% Change:=-1.10
Change:=-0.12
Volume:=84,983
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=7.23
Last:=10.76
EPS:=0.60
52 Week High:=11.50
Market:=NASDAQ
       
PE:=18.02
Previous Close:=10.88
High:=11.21

(lci)
Open:=4.96
Low:=4.80
% Change:=0.82
Change:=0.04
Volume:=124,324
Last Trade Time:=07/13/2011 16:01:32
52 Week Low:=3.66
Last:=4.91
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=28.88
Previous Close:=4.87
High:=4.99

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

(lea)
Open:=52.96
Low:=52.53
% Change:=1.25
Change:=0.66
Volume:=841,553
Last Trade Time:=07/13/2011 16:02:46
52 Week Low:=33.48
Last:=53.28
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.47
Previous Close:=52.62
High:=54.23

(leg)
Open:=23.73
Low:=23.55
% Change:=-0.13
Change:=-0.03
Volume:=937,354
Last Trade Time:=07/13/2011 16:01:21
52 Week Low:=18.83
Last:=23.60
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=20.17
Previous Close:=23.63
High:=24.04

(lfus)
Open:=57.35
Low:=56.53
% Change:=-0.46
Change:=-0.26
Volume:=111,771
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=31.47
Last:=56.87
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=14.81
Previous Close:=57.13
High:=57.71

(life)
Open:=50.77
Low:=50.40
% Change:=-0.20
Change:=-0.10
Volume:=1,322,101
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=41.10
Last:=50.50
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=24.28
Previous Close:=50.60
High:=51.09

(linc)
Open:=18.74
Low:=18.56
% Change:=1.73
Change:=0.32
Volume:=372,949
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=9.73
Last:=18.85
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.71
Previous Close:=18.53
High:=19.04

(linta)
Open:=17.65
Low:=17.45
% Change:=0.31
Change:=0.06
Volume:=3,040,050
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=10.10
Last:=17.58
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=17.24
Previous Close:=17.53
High:=17.79

(llen)
Open:=5.24
Low:=5.11
% Change:=-1.53
Change:=-0.08
Volume:=454,290
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=4.29
Last:=5.15
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.14
Previous Close:=5.23
High:=5.50

(lll)
Open:=84.52
Low:=83.73
% Change:=-0.24
Change:=-0.20
Volume:=765,161
Last Trade Time:=07/13/2011 16:01:15
52 Week Low:=66.11
Last:=83.97
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=10.12
Previous Close:=84.17
High:=85.40

(lltc)
Open:=31.42
Low:=30.68
% Change:=-1.09
Change:=-0.34
Volume:=3,476,940
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=28.45
Last:=30.84
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=13.01
Previous Close:=31.18
High:=31.42

(lm)
Open:=32.13
Low:=31.85
% Change:=1.13
Change:=0.36
Volume:=1,851,104
Last Trade Time:=07/13/2011 16:02:19
52 Week Low:=24.94
Last:=32.34
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=19.84
Previous Close:=31.98
High:=32.81

(lng)
Open:=9.16
Low:=8.99
% Change:=1.22
Change:=0.11
Volume:=2,089,213
Last Trade Time:=07/13/2011 16:02:29
52 Week Low:=2.30
Last:=9.12
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.01
High:=9.45

(logm)
Open:=37.79
Low:=37.78
% Change:=0.66
Change:=0.25
Volume:=221,022
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=25.06
Last:=37.91
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=47.99
Previous Close:=37.66
High:=38.50

(loop)
Open:=18.36
Low:=18.34
% Change:=0.38
Change:=0.07
Volume:=87,961
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=9.73
Last:=18.40
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.73
Previous Close:=18.33
High:=18.40

(lpnt)
Open:=39.00
Low:=37.10
% Change:=-0.49
Change:=-0.19
Volume:=345,154
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=29.33
Last:=38.67
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.56
Previous Close:=38.86
High:=39.37

(lpx)
Open:=8.31
Low:=8.26
% Change:=0.97
Change:=0.08
Volume:=1,814,636
Last Trade Time:=07/13/2011 16:01:20
52 Week Low:=6.25
Last:=8.32
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.24
High:=8.51

(lrcx)
Open:=42.57
Low:=42.23
% Change:=0.16
Change:=0.07
Volume:=2,662,614
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=35.39
Last:=42.68
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.17
Previous Close:=42.61
High:=43.44

(lse)
Open:=4.95
Low:=4.81
% Change:=-1.63
Change:=-0.08
Volume:=163,455
Last Trade Time:=07/13/2011 16:01:40
52 Week Low:=4.60
Last:=4.83
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.91
High:=4.97

(lsi)
Open:=6.88
Low:=6.73
% Change:=-0.88
Change:=-0.06
Volume:=7,036,683
Last Trade Time:=07/13/2011 16:00:43
52 Week Low:=3.89
Last:=6.77
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=112.83
Previous Close:=6.83
High:=6.93

(lstr)
Open:=47.03
Low:=46.97
% Change:=0.73
Change:=0.34
Volume:=279,072
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=35.10
Last:=47.05
EPS:=1.86
52 Week High:=49.18
Market:=NASDAQ
       
PE:=25.30
Previous Close:=46.71
High:=47.68

(lstza)
Open:=73.62
Low:=73.59
% Change:=1.43
Change:=1.05
Volume:=187,913
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=51.47
Last:=74.31
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.58
Previous Close:=73.26
High:=75.17

(ltm)
Open:=38.83
Low:=38.74
% Change:=3.04
Change:=1.17
Volume:=371,907
Last Trade Time:=07/13/2011 16:02:37
52 Week Low:=32.77
Last:=39.65
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=18.88
Previous Close:=38.48
High:=39.90

(ltre)
Open:=9.59
Low:=9.58
% Change:=4.97
Change:=0.47
Volume:=70,733
Last Trade Time:=07/13/2011 15:57:59
52 Week Low:=7.69
Last:=9.93
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=33.10
Previous Close:=9.46
High:=10.00

(lvs)
Open:=43.83
Low:=43.83
% Change:=2.19
Change:=0.95
Volume:=15,962,811
Last Trade Time:=07/13/2011 16:02:26
52 Week Low:=22.62
Last:=44.30
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=46.15
Previous Close:=43.35
High:=45.29

(lway)
Open:=11.72
Low:=10.76
% Change:=-6.43
Change:=-0.75
Volume:=34,218
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.25
Last:=10.92
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=47.48
Previous Close:=11.67
High:=11.72

(lxp)
Open:=9.18
Low:=8.99
% Change:=-1.21
Change:=-0.11
Volume:=3,574,823
Last Trade Time:=07/13/2011 16:03:33
52 Week Low:=5.69
Last:=8.99
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.10
High:=9.23

(lxrx)
Open:=1.70
Low:=1.70
% Change:=4.17
Change:=0.07
Volume:=569,686
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=1.22
Last:=1.75
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.68
High:=1.75

(lxu)
Open:=43.65
Low:=43.25
% Change:=0.30
Change:=0.13
Volume:=206,620
Last Trade Time:=07/13/2011 16:02:11
52 Week Low:=12.86
Last:=43.72
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.18
Previous Close:=43.59
High:=44.91

(ma)
Open:=305.95
Low:=305.70
% Change:=0.65
Change:=1.98
Volume:=1,241,626
Last Trade Time:=07/13/2011 16:06:03
52 Week Low:=191.00
Last:=305.89
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.48
Previous Close:=303.91
High:=309.95

(mako)
Open:=31.19
Low:=30.95
% Change:=0.87
Change:=0.27
Volume:=427,185
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=9.28
Last:=31.32
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=31.05
High:=31.92

(mapp)
Open:=15.87
Low:=15.87
% Change:=1.90
Change:=0.30
Volume:=213,784
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=10.61
Last:=16.11
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=15.81
High:=16.24

(mas)
Open:=11.64
Low:=11.55
% Change:=-0.26
Change:=-0.03
Volume:=3,376,713
Last Trade Time:=07/13/2011 16:00:42
52 Week Low:=9.94
Last:=11.58
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=11.61
High:=11.82

(mat)
Open:=27.47
Low:=26.94
% Change:=-0.92
Change:=-0.25
Volume:=3,164,777
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=20.57
Last:=27.03
EPS:=1.87
52 Week High:=28.17
Market:=NASDAQ
       
PE:=14.46
Previous Close:=27.28
High:=27.50

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

(mblx)
Open:=7.16
Low:=6.91
% Change:=-1.42
Change:=-0.10
Volume:=211,411
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=6.50
Last:=7.00
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=7.10
High:=7.46

(mbvt)
Open:=26.36
Low:=26.36
% Change:=1.41
Change:=0.37
Volume:=8,865
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=22.25
Last:=26.67
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.21
Previous Close:=26.30
High:=26.92

(mcd)
Open:=85.25
Low:=84.81
% Change:=-0.04
Change:=-0.03
Volume:=6,510,347
Last Trade Time:=07/13/2011 16:00:15
52 Week Low:=68.59
Last:=84.96
EPS:=4.79
52 Week High:=86.29
Market:=NYSE
       
PE:=17.74
Previous Close:=84.99
High:=85.76

(mchp)
Open:=33.15
Low:=32.24
% Change:=-1.58
Change:=-0.52
Volume:=7,390,376
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=27.46
Last:=32.41
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=14.15
Previous Close:=32.93
High:=33.67

(mcri)
Open:=10.10
Low:=9.86
% Change:=-0.69
Change:=-0.07
Volume:=37,858
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.77
Last:=10.13
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=22.02
Previous Close:=10.20
High:=10.35

(mcrl)
Open:=10.18
Low:=10.05
% Change:=-0.20
Change:=-0.02
Volume:=272,805
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=8.80
Last:=10.08
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=12.44
Previous Close:=10.10
High:=10.54

(mcy)
Open:=39.51
Low:=39.01
% Change:=-0.48
Change:=-0.19
Volume:=222,214
Last Trade Time:=07/13/2011 16:01:25
52 Week Low:=37.29
Last:=39.13
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.33
Previous Close:=39.32
High:=39.56

(mdr)
Open:=19.87
Low:=19.84
% Change:=0.81
Change:=0.16
Volume:=2,436,364
Last Trade Time:=07/13/2011 16:01:46
52 Week Low:=11.18
Last:=19.92
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.28
Previous Close:=19.76
High:=20.50

(mdso)
Open:=23.97
Low:=23.92
% Change:=0.75
Change:=0.18
Volume:=80,915
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=14.75
Last:=24.07
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=23.14
Previous Close:=23.89
High:=24.60

(mdth)
Open:=13.54
Low:=13.51
% Change:=2.30
Change:=0.31
Volume:=83,360
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=7.00
Last:=13.81
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.50
High:=13.87

(mdvn)
Open:=21.63
Low:=21.42
% Change:=3.72
Change:=0.80
Volume:=231,994
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=8.86
Last:=22.31
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.51
High:=22.47

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

(ment)
Open:=12.40
Low:=12.30
% Change:=0.00
Change:=0.00
Volume:=453,147
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=8.68
Last:=12.32
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=27.38
Previous Close:=12.32
High:=12.57

(meru)
Open:=11.44
Low:=11.15
% Change:=-1.67
Change:=-0.19
Volume:=80,785
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=10.44
Last:=11.19
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=11.38
High:=11.66

(mgln)
Open:=55.11
Low:=53.49
% Change:=1.99
Change:=1.09
Volume:=187,080
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=35.00
Last:=55.92
EPS:=4.41
52 Week High:=55.87
Market:=NASDAQ
       
PE:=12.68
Previous Close:=54.83
High:=56.25

(mgm)
Open:=14.79
Low:=14.74
% Change:=2.48
Change:=0.36
Volume:=27,091,600
Last Trade Time:=07/13/2011 16:00:40
52 Week Low:=8.92
Last:=14.85
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=14.49
High:=15.07

(mgpi)
Open:=8.42
Low:=8.25
% Change:=-0.84
Change:=-0.07
Volume:=24,658
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=6.50
Last:=8.31
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.79
Previous Close:=8.38
High:=8.60

(mgrc)
Open:=28.35
Low:=28.15
% Change:=0.78
Change:=0.22
Volume:=30,900
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=19.93
Last:=28.39
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=17.21
Previous Close:=28.17
High:=28.65

(mho)
Open:=12.67
Low:=12.53
% Change:=0.32
Change:=0.04
Volume:=73,534
Last Trade Time:=07/13/2011 16:03:39
52 Week Low:=8.95
Last:=12.62
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.58
High:=13.06

(mhr)
Open:=6.64
Low:=6.64
% Change:=5.65
Change:=0.37
Volume:=2,237,353
Last Trade Time:=07/13/2011 16:00:28
52 Week Low:=3.75
Last:=6.92
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=6.55
High:=7.00

(mhs)
Open:=54.90
Low:=54.63
% Change:=0.18
Change:=0.10
Volume:=3,912,228
Last Trade Time:=07/13/2011 16:02:14
52 Week Low:=43.45
Last:=54.70
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.23
Previous Close:=54.60
High:=55.30

(midd)
Open:=94.17
Low:=92.92
% Change:=-0.52
Change:=-0.49
Volume:=53,846
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=52.60
Last:=93.27
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=21.59
Previous Close:=93.76
High:=94.68

(mig)
Open:=10.05
Low:=9.96
% Change:=0.50
Change:=0.05
Volume:=179,175
Last Trade Time:=07/13/2011 16:03:57
52 Week Low:=8.10
Last:=10.03
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=9.20
Previous Close:=9.98
High:=10.12

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

(mjn)
Open:=68.89
Low:=68.61
% Change:=0.26
Change:=0.18
Volume:=1,060,712
Last Trade Time:=07/13/2011 16:03:59
52 Week Low:=50.51
Last:=68.96
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=29.85
Previous Close:=68.78
High:=69.37

(mksi)
Open:=25.29
Low:=24.76
% Change:=-1.47
Change:=-0.37
Volume:=364,546
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=16.50
Last:=24.86
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=8.85
Previous Close:=25.23
High:=25.61

(mlhr)
Open:=27.66
Low:=27.31
% Change:=-0.07
Change:=-0.02
Volume:=278,113
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=16.23
Last:=27.41
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=22.11
Previous Close:=27.43
High:=28.14

(mlnk)
Open:=4.51
Low:=4.47
% Change:=0.67
Change:=0.03
Volume:=70,114
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=4.20
Last:=4.52
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.49
High:=4.61

(mlr)
Open:=17.87
Low:=17.72
% Change:=0.50
Change:=0.09
Volume:=75,544
Last Trade Time:=07/13/2011 16:03:24
52 Week Low:=11.41
Last:=17.93
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.28
Previous Close:=17.84
High:=18.02

(mmm)
Open:=96.09
Low:=96.03
% Change:=0.33
Change:=0.32
Volume:=2,621,219
Last Trade Time:=07/13/2011 15:59:59
52 Week Low:=78.40
Last:=96.20
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=16.20
Previous Close:=95.88
High:=97.30

(mms)
Open:=41.31
Low:=41.18
% Change:=0.22
Change:=0.09
Volume:=98,154
Last Trade Time:=07/13/2011 16:01:41
52 Week Low:=26.76
Last:=41.43
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.73
Previous Close:=41.34
High:=41.97

(mnro)
Open:=36.85
Low:=36.49
% Change:=0.49
Change:=0.18
Volume:=252,993
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=24.55
Last:=36.79
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=24.20
Previous Close:=36.61
High:=37.23

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

(mpg)
Open:=3.50
Low:=3.46
% Change:=2.59
Change:=0.09
Volume:=658,122
Last Trade Time:=07/13/2011 16:01:18
52 Week Low:=1.98
Last:=3.56
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.47
High:=3.68

(mpr)
Open:=11.00
Low:=10.81
% Change:=1.10
Change:=0.12
Volume:=38,830
Last Trade Time:=07/13/2011 16:02:15
52 Week Low:=8.91
Last:=11.02
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=25.63
Previous Close:=10.90
High:=11.04

(mpx)
Open:=6.16
Low:=5.98
% Change:=-0.82
Change:=-0.05
Volume:=27,288
Last Trade Time:=07/13/2011 16:02:20
52 Week Low:=5.04
Last:=6.08
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=46.77
Previous Close:=6.13
High:=6.16

(mrcy)
Open:=18.48
Low:=18.37
% Change:=0.82
Change:=0.15
Volume:=86,409
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=10.57
Last:=18.48
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=13.39
Previous Close:=18.33
High:=18.81

(mrh)
Open:=18.14
Low:=18.05
% Change:=1.66
Change:=0.30
Volume:=377,463
Last Trade Time:=07/13/2011 16:02:36
52 Week Low:=14.72
Last:=18.33
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.40
Previous Close:=18.03
High:=18.39

(mrk)
Open:=35.70
Low:=35.63
% Change:=1.11
Change:=0.40
Volume:=13,382,571
Last Trade Time:=07/13/2011 16:00:51
52 Week Low:=31.06
Last:=36.03
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=69.29
Previous Close:=35.64
High:=36.47

(mrvl)
Open:=14.85
Low:=14.60
% Change:=-0.61
Change:=-0.09
Volume:=9,283,437
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=13.17
Last:=14.72
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.32
Previous Close:=14.81
High:=15.03

(msft)
Open:=26.60
Low:=26.51
% Change:=0.34
Change:=0.09
Volume:=42,982,153
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=23.32
Last:=26.63
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.44
Previous Close:=26.54
High:=26.96

(mtb)
Open:=87.94
Low:=86.96
% Change:=-0.42
Change:=-0.37
Volume:=1,037,476
Last Trade Time:=07/13/2011 16:00:52
52 Week Low:=72.03
Last:=87.08
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.18
Previous Close:=87.45
High:=88.21

(mtn)
Open:=45.27
Low:=45.04
% Change:=0.62
Change:=0.28
Volume:=99,577
Last Trade Time:=07/13/2011 16:02:03
52 Week Low:=32.37
Last:=45.20
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=34.77
Previous Close:=44.92
High:=45.92

(mtrx)
Open:=13.88
Low:=13.88
% Change:=2.39
Change:=0.33
Volume:=78,728
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.25
Last:=14.15
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=41.62
Previous Close:=13.82
High:=14.47

(mu)
Open:=7.40
Low:=7.37
% Change:=2.46
Change:=0.18
Volume:=30,249,101
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=6.36
Last:=7.49
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.35
Previous Close:=7.31
High:=7.76

(mvis)
Open:=1.15
Low:=1.13
% Change:=0.00
Change:=0.00
Volume:=434,346
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=1.02
Last:=1.15
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.15
High:=1.18

(mw)
Open:=34.50
Low:=34.11
% Change:=-0.03
Change:=-0.01
Volume:=573,302
Last Trade Time:=07/13/2011 16:02:57
52 Week Low:=17.96
Last:=34.27
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=22.40
Previous Close:=34.28
High:=34.99

(mwa)
Open:=3.70
Low:=3.68
% Change:=0.82
Change:=0.03
Volume:=476,120
Last Trade Time:=07/13/2011 16:04:47
52 Week Low:=2.21
Last:=3.69
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.66
High:=3.80

(mwv)
Open:=33.18
Low:=33.08
% Change:=0.58
Change:=0.19
Volume:=867,731
Last Trade Time:=07/13/2011 16:01:30
52 Week Low:=20.81
Last:=33.13
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.30
Previous Close:=32.94
High:=33.75

(mww)
Open:=14.01
Low:=13.56
% Change:=-2.16
Change:=-0.30
Volume:=2,745,849
Last Trade Time:=07/13/2011 16:02:03
52 Week Low:=10.01
Last:=13.58
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=13.88
High:=14.07

(mxim)
Open:=23.78
Low:=23.66
% Change:=0.59
Change:=0.14
Volume:=2,881,393
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=15.67
Last:=23.85
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.92
Previous Close:=23.71
High:=24.14

(mxl)
Open:=7.97
Low:=7.89
% Change:=0.63
Change:=0.05
Volume:=244,577
Last Trade Time:=07/13/2011 16:04:48
52 Week Low:=7.32
Last:=7.94
EPS:=0.24
52 Week High:=14.48
Market:=NYSE
       
PE:=33.08
Previous Close:=7.89
High:=8.09

(myl)
Open:=24.28
Low:=23.99
% Change:=-0.46
Change:=-0.11
Volume:=4,879,050
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=16.87
Last:=24.02
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=31.20
Previous Close:=24.13
High:=24.40

(nafc)
Open:=37.80
Low:=37.49
% Change:=-0.03
Change:=-0.01
Volume:=44,073
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=33.38
Last:=37.65
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.48
Previous Close:=37.66
High:=38.00

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

(natr)
Open:=19.70
Low:=19.00
% Change:=1.44
Change:=0.28
Volume:=111,647
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=7.72
Last:=19.76
EPS:=0.67
52 Week High:=20.14
Market:=NASDAQ
       
PE:=29.49
Previous Close:=19.48
High:=19.96

(nauh)
Open:=8.98
Low:=8.80
% Change:=1.12
Change:=0.10
Volume:=16,728
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=4.98
Last:=9.00
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.08
Previous Close:=8.90
High:=9.13

(nc)
Open:=97.97
Low:=97.97
% Change:=3.35
Change:=3.24
Volume:=24,813
Last Trade Time:=07/13/2011 16:01:40
52 Week Low:=75.21
Last:=100.07
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.39
Previous Close:=96.83
High:=101.97

(ncs)
Open:=11.65
Low:=11.57
% Change:=0.69
Change:=0.08
Volume:=121,841
Last Trade Time:=07/13/2011 16:01:49
52 Week Low:=8.41
Last:=11.67
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.59
High:=11.75

(nct)
Open:=6.07
Low:=6.07
% Change:=2.51
Change:=0.15
Volume:=1,054,230
Last Trade Time:=07/13/2011 16:04:47
52 Week Low:=2.35
Last:=6.12
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.65
Previous Close:=5.97
High:=6.43

(ndsn)
Open:=55.89
Low:=55.51
% Change:=-0.02
Change:=-0.01
Volume:=346,254
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=28.53
Last:=55.85
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.26
Previous Close:=55.86
High:=57.01

(nee)
Open:=57.47
Low:=57.13
% Change:=-0.16
Change:=-0.09
Volume:=1,639,941
Last Trade Time:=07/13/2011 16:01:09
52 Week Low:=50.00
Last:=57.20
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.16
Previous Close:=57.29
High:=57.65

(neog)
Open:=46.82
Low:=45.98
% Change:=0.62
Change:=0.29
Volume:=101,032
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=24.84
Last:=46.88
EPS:=0.94
52 Week High:=47.92
Market:=NASDAQ
       
PE:=49.87
Previous Close:=46.59
High:=47.38

(netl)
Open:=38.94
Low:=38.59
% Change:=-0.03
Change:=-0.01
Volume:=784,217
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=22.94
Last:=38.78
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=38.79
High:=39.58

(newp)
Open:=18.00
Low:=17.51
% Change:=-1.51
Change:=-0.27
Volume:=197,656
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=8.86
Last:=17.60
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=11.43
Previous Close:=17.87
High:=18.03

(nfg)
Open:=71.23
Low:=70.70
% Change:=-0.23
Change:=-0.16
Volume:=406,551
Last Trade Time:=07/13/2011 16:04:00
52 Week Low:=42.83
Last:=70.82
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.30
Previous Close:=70.98
High:=71.83

(nflx)
Open:=300.70
Low:=296.60
% Change:=2.56
Change:=7.46
Volume:=6,989,944
Last Trade Time:=07/13/2011 16:00:12
52 Week Low:=95.33
Last:=298.73
EPS:=3.60
52 Week High:=301.50
Market:=NASDAQ
       
PE:=82.98
Previous Close:=291.27
High:=304.79

(ngpc)
Open:=8.80
Low:=8.70
% Change:=2.63
Change:=0.23
Volume:=50,120
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=7.32
Last:=8.97
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=89.70
Previous Close:=8.74
High:=8.97

(ngsx)
Open:=1.75
Low:=1.69
% Change:=1.75
Change:=0.03
Volume:=183,151
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=1.55
Last:=1.74
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.71
High:=1.88

(nhi)
Open:=46.25
Low:=45.36
% Change:=-1.30
Change:=-0.60
Volume:=117,171
Last Trade Time:=07/13/2011 16:02:15
52 Week Low:=35.85
Last:=45.39
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=19.82
Previous Close:=45.99
High:=46.27

(nihd)
Open:=42.58
Low:=42.47
% Change:=2.38
Change:=1.01
Volume:=1,557,926
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=33.92
Last:=43.51
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.92
Previous Close:=42.50
High:=43.79

(nktr)
Open:=7.39
Low:=7.31
% Change:=1.09
Change:=0.08
Volume:=1,019,248
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=7.08
Last:=7.43
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.35
High:=7.52

(nor)
Open:=14.50
Low:=14.29
% Change:=0.14
Change:=0.02
Volume:=277,766
Last Trade Time:=07/13/2011 16:03:51
52 Week Low:=5.87
Last:=14.44
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=8.16
Previous Close:=14.42
High:=14.50

(nsit)
Open:=18.36
Low:=18.36
% Change:=2.41
Change:=0.44
Volume:=194,376
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=12.45
Last:=18.67
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.92
Previous Close:=18.23
High:=18.76

(nsr)
Open:=26.65
Low:=26.44
% Change:=-0.49
Change:=-0.13
Volume:=255,234
Last Trade Time:=07/13/2011 16:01:19
52 Week Low:=21.23
Last:=26.46
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.91
Previous Close:=26.59
High:=26.79

(ntap)
Open:=52.49
Low:=51.16
% Change:=-1.42
Change:=-0.74
Volume:=5,044,618
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=37.04
Last:=51.23
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=27.40
Previous Close:=51.97
High:=52.75

(ntct)
Open:=16.87
Low:=15.70
% Change:=-6.10
Change:=-1.02
Volume:=1,057,257
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=13.50
Last:=15.70
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=17.64
Previous Close:=16.72
High:=17.01

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

(nue)
Open:=39.85
Low:=39.65
% Change:=0.43
Change:=0.17
Volume:=2,363,906
Last Trade Time:=07/13/2011 16:02:27
52 Week Low:=35.71
Last:=39.82
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=48.56
Previous Close:=39.65
High:=40.50

(nutr)
Open:=15.17
Low:=15.13
% Change:=0.99
Change:=0.15
Volume:=44,648
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=11.86
Last:=15.27
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.98
Previous Close:=15.12
High:=15.39

(nuva)
Open:=32.43
Low:=31.98
% Change:=-0.40
Change:=-0.13
Volume:=579,942
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=22.11
Last:=32.05
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=15.87
Previous Close:=32.18
High:=32.67

(nvax)
Open:=1.95
Low:=1.95
% Change:=1.02
Change:=0.02
Volume:=435,679
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=1.84
Last:=1.98
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.96
High:=2.03

(nvda)
Open:=14.89
Low:=14.52
% Change:=-0.20
Change:=-0.03
Volume:=15,792,768
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=8.65
Last:=14.66
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=34.91
Previous Close:=14.69
High:=14.99

(nwbi)
Open:=12.94
Low:=12.90
% Change:=0.54
Change:=0.07
Volume:=627,063
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=10.24
Last:=12.97
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.75
Previous Close:=12.90
High:=13.06

(nwe)
Open:=33.77
Low:=33.73
% Change:=1.59
Change:=0.53
Volume:=470,593
Last Trade Time:=07/13/2011 16:03:05
52 Week Low:=26.63
Last:=33.91
EPS:=2.25
52 Week High:=34.10
Market:=NYSE
       
PE:=15.07
Previous Close:=33.38
High:=34.05

(nwl)
Open:=15.46
Low:=15.28
% Change:=-0.07
Change:=-0.01
Volume:=3,787,934
Last Trade Time:=07/13/2011 16:00:43
52 Week Low:=14.14
Last:=15.31
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.18
Previous Close:=15.32
High:=15.60

(nwsa)
Open:=15.35
Low:=15.30
% Change:=3.78
Change:=0.58
Volume:=146,519,581
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=11.91
Last:=15.93
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=14.35
Previous Close:=15.35
High:=16.50

(nxst)
Open:=7.79
Low:=7.53
% Change:=0.00
Change:=0.00
Volume:=67,214
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=3.64
Last:=7.70
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=7.70
High:=8.22

(nyny)
Open:=1.09
Low:=1.04
% Change:=0.00
Change:=0.00
Volume:=110,574
Last Trade Time:=07/13/2011 15:59:46
52 Week Low:=0.45
Last:=1.04
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=1.04
High:=1.10

(nyt)
Open:=8.84
Low:=8.81
% Change:=1.25
Change:=0.11
Volume:=1,537,402
Last Trade Time:=07/13/2011 16:03:45
52 Week Low:=7.06
Last:=8.89
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=12.88
Previous Close:=8.78
High:=9.07

(nyx)
Open:=33.43
Low:=33.37
% Change:=1.99
Change:=0.66
Volume:=3,372,759
Last Trade Time:=07/13/2011 16:00:22
52 Week Low:=26.65
Last:=33.85
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=14.72
Previous Close:=33.19
High:=34.10

(oabc)
Open:=14.86
Low:=14.75
% Change:=0.27
Change:=0.04
Volume:=12,367
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=11.00
Last:=14.86
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=92.88
Previous Close:=14.82
High:=15.07

(ob)
Open:=13.54
Low:=13.39
% Change:=0.30
Change:=0.04
Volume:=72,652
Last Trade Time:=07/13/2011 16:02:27
52 Week Low:=12.46
Last:=13.49
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.98
Previous Close:=13.45
High:=13.57

(oclr)
Open:=6.08
Low:=6.01
% Change:=2.99
Change:=0.18
Volume:=1,456,905
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=6.00
Last:=6.21
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=207.00
Previous Close:=6.03
High:=6.39

(oeh)
Open:=10.33
Low:=10.27
% Change:=1.08
Change:=0.11
Volume:=866,906
Last Trade Time:=07/13/2011 16:02:17
52 Week Low:=7.63
Last:=10.33
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=10.22
High:=10.49

(ofix)
Open:=43.35
Low:=43.22
% Change:=0.79
Change:=0.34
Volume:=142,228
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=26.00
Last:=43.63
EPS:=-0.49
52 Week High:=43.54
Market:=NASDAQ
       
PE:= 
Previous Close:=43.29
High:=43.93

(oksb)
Open:=10.04
Low:=9.95
% Change:=0.80
Change:=0.08
Volume:=58,478
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.91
Last:=10.08
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.38
Previous Close:=10.00
High:=10.21

(ompi)
Open:=10.28
Low:=10.06
% Change:=3.71
Change:=0.38
Volume:=69,116
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.61
Last:=10.63
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=48.32
Previous Close:=10.25
High:=10.81

(onb)
Open:=10.85
Low:=10.79
% Change:=0.74
Change:=0.08
Volume:=312,374
Last Trade Time:=07/13/2011 16:01:27
52 Week Low:=9.10
Last:=10.86
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=22.16
Previous Close:=10.78
High:=10.98

(onxx)
Open:=34.97
Low:=33.83
% Change:=-1.73
Change:=-0.60
Volume:=1,001,026
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=20.00
Last:=34.07
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=34.67
High:=35.10

(opxt)
Open:=2.23
Low:=2.22
% Change:=0.45
Change:=0.01
Volume:=484,365
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=1.29
Last:=2.24
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.23
High:=2.28

(opy)
Open:=27.45
Low:=26.58
% Change:=-1.98
Change:=-0.54
Volume:=29,266
Last Trade Time:=07/13/2011 16:03:39
52 Week Low:=22.11
Last:=26.74
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.41
Previous Close:=27.28
High:=27.75

(orb)
Open:=16.99
Low:=16.90
% Change:=0.65
Change:=0.11
Volume:=209,614
Last Trade Time:=07/13/2011 16:03:04
52 Week Low:=12.66
Last:=17.00
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.77
Previous Close:=16.89
High:=17.17

(orcc)
Open:=3.33
Low:=3.33
% Change:=0.90
Change:=0.03
Volume:=151,037
Last Trade Time:=07/13/2011 15:59:49
52 Week Low:=2.95
Last:=3.35
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.32
High:=3.47

(orcl)
Open:=32.86
Low:=32.59
% Change:=0.28
Change:=0.09
Volume:=36,312,657
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=21.66
Last:=32.69
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=19.34
Previous Close:=32.60
High:=33.29

(orly)
Open:=65.00
Low:=64.12
% Change:=-0.46
Change:=-0.30
Volume:=1,061,249
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=45.74
Last:=64.34
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=21.10
Previous Close:=64.64
High:=65.34

(osir)
Open:=8.02
Low:=7.99
% Change:=3.82
Change:=0.30
Volume:=118,448
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=5.97
Last:=8.16
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=18.55
Previous Close:=7.86
High:=8.31

(osur)
Open:=9.55
Low:=9.50
% Change:=2.52
Change:=0.24
Volume:=138,456
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=3.18
Last:=9.75
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.51
High:=9.94

(outd)
Open:=7.17
Low:=6.77
% Change:=-5.14
Change:=-0.37
Volume:=28,435
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=4.72
Last:=6.83
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=85.38
Previous Close:=7.20
High:=7.22

(oxm)
Open:=35.21
Low:=34.59
% Change:=4.99
Change:=1.74
Volume:=235,228
Last Trade Time:=07/13/2011 16:02:45
52 Week Low:=18.66
Last:=36.62
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=29.30
Previous Close:=34.88
High:=36.90

(oxps)
Open:=15.67
Low:=15.62
% Change:=0.26
Change:=0.04
Volume:=302,659
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=11.01
Last:=15.66
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.66
Previous Close:=15.62
High:=15.98

(oxy)
Open:=102.70
Low:=102.57
% Change:=0.92
Change:=0.94
Volume:=2,473,175
Last Trade Time:=07/13/2011 16:00:36
52 Week Low:=72.13
Last:=102.97
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.19
Previous Close:=102.03
High:=104.69

(oyog)
Open:=102.96
Low:=102.95
% Change:=2.69
Change:=2.75
Volume:=46,338
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=45.17
Last:=104.85
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=23.67
Previous Close:=102.10
High:=107.25

(ozrk)
Open:=52.25
Low:=52.09
% Change:=2.35
Change:=1.22
Volume:=205,852
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=34.75
Last:=53.20
EPS:=3.68
52 Week High:=55.42
Market:=NASDAQ
       
PE:=14.46
Previous Close:=51.98
High:=53.34

(pacr)
Open:=5.00
Low:=4.90
% Change:=0.81
Change:=0.04
Volume:=127,934
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=4.42
Last:=5.00
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=50.00
Previous Close:=4.96
High:=5.04

(pag)
Open:=23.32
Low:=23.08
% Change:=0.56
Change:=0.13
Volume:=748,841
Last Trade Time:=07/13/2011 16:00:53
52 Week Low:=11.58
Last:=23.26
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=16.86
Previous Close:=23.13
High:=23.65

(panl)
Open:=31.49
Low:=30.54
% Change:=2.63
Change:=0.82
Volume:=1,144,211
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=17.86
Last:=31.99
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=31.17
High:=32.37

(pay)
Open:=42.49
Low:=41.98
% Change:=0.63
Change:=0.27
Volume:=1,561,665
Last Trade Time:=07/13/2011 16:02:15
52 Week Low:=19.26
Last:=42.97
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=29.63
Previous Close:=42.70
High:=43.35

(payx)
Open:=31.13
Low:=30.57
% Change:=-0.68
Change:=-0.21
Volume:=2,515,861
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=24.65
Last:=30.70
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=21.62
Previous Close:=30.91
High:=31.22

(pbct)
Open:=13.66
Low:=13.65
% Change:=1.29
Change:=0.18
Volume:=9,761,197
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=12.17
Last:=13.78
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=39.37
Previous Close:=13.61
High:=13.96

(pbh)
Open:=13.25
Low:=13.06
% Change:=0.84
Change:=0.11
Volume:=156,591
Last Trade Time:=07/13/2011 16:01:31
52 Week Low:=7.20
Last:=13.25
EPS:=0.58
52 Week High:=13.34
Market:=NYSE
       
PE:=22.85
Previous Close:=13.14
High:=13.41

(pbi)
Open:=22.43
Low:=22.27
% Change:=-0.09
Change:=-0.02
Volume:=1,685,852
Last Trade Time:=07/13/2011 16:01:56
52 Week Low:=19.06
Last:=22.34
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.51
Previous Close:=22.36
High:=22.58

(pbny)
Open:=8.46
Low:=8.43
% Change:=1.07
Change:=0.09
Volume:=69,101
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=7.86
Last:=8.49
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=16.02
Previous Close:=8.40
High:=8.50

(pby)
Open:=11.26
Low:=11.01
% Change:=-0.54
Change:=-0.06
Volume:=536,118
Last Trade Time:=07/13/2011 16:01:31
52 Week Low:=8.44
Last:=11.11
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.65
Previous Close:=11.17
High:=11.26

(pcar)
Open:=51.07
Low:=50.03
% Change:=-0.55
Change:=-0.28
Volume:=2,735,082
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=39.77
Last:=50.26
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=31.61
Previous Close:=50.54
High:=51.27

(pccc)
Open:=8.33
Low:=8.12
% Change:=-1.92
Change:=-0.16
Volume:=51,350
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=5.80
Last:=8.18
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.70
Previous Close:=8.34
High:=8.33

(pch)
Open:=36.57
Low:=36.07
% Change:=-0.50
Change:=-0.18
Volume:=202,173
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=31.33
Last:=36.14
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=31.43
Previous Close:=36.32
High:=36.92

(pcln)
Open:=534.14
Low:=530.00
% Change:=0.70
Change:=3.70
Volume:=806,629
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=205.91
Last:=532.27
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=44.80
Previous Close:=528.57
High:=541.97

(pcs)
Open:=17.13
Low:=17.06
% Change:=0.77
Change:=0.13
Volume:=4,551,169
Last Trade Time:=07/13/2011 16:01:30
52 Week Low:=8.25
Last:=17.09
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=26.70
Previous Close:=16.96
High:=17.37

(pdm)
Open:=21.09
Low:=20.58
% Change:=-1.95
Change:=-0.41
Volume:=958,154
Last Trade Time:=07/13/2011 16:04:11
52 Week Low:=15.46
Last:=20.63
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=27.51
Previous Close:=21.04
High:=21.14

(peb)
Open:=20.30
Low:=20.12
% Change:=-0.20
Change:=-0.04
Volume:=260,489
Last Trade Time:=07/13/2011 16:00:33
52 Week Low:=16.85
Last:=20.19
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.23
High:=20.36

(peet)
Open:=60.34
Low:=60.18
% Change:=0.65
Change:=0.39
Volume:=147,679
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=33.20
Last:=60.35
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=39.44
Previous Close:=59.96
High:=61.37

(pei)
Open:=15.97
Low:=15.83
% Change:=0.06
Change:=0.01
Volume:=233,578
Last Trade Time:=07/13/2011 16:05:52
52 Week Low:=10.03
Last:=15.92
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.91
High:=16.15

(petm)
Open:=45.72
Low:=45.45
% Change:=0.33
Change:=0.15
Volume:=715,446
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=28.88
Last:=45.64
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.75
Previous Close:=45.49
High:=46.21

(pfcb)
Open:=40.50
Low:=40.50
% Change:=1.58
Change:=0.64
Volume:=434,366
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=37.38
Last:=41.12
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=19.22
Previous Close:=40.48
High:=41.58

(pfe)
Open:=20.09
Low:=19.90
% Change:=-0.05
Change:=-0.01
Volume:=41,117,522
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=14.39
Last:=19.99
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.86
Previous Close:=20.00
High:=20.20

(pg)
Open:=64.84
Low:=64.49
% Change:=0.17
Change:=0.11
Volume:=9,055,207
Last Trade Time:=07/13/2011 16:00:16
52 Week Low:=59.17
Last:=64.64
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.24
Previous Close:=64.53
High:=65.02

(pgi)
Open:=8.00
Low:=8.00
% Change:=3.16
Change:=0.25
Volume:=126,429
Last Trade Time:=07/13/2011 16:04:35
52 Week Low:=4.87
Last:=8.17
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=58.36
Previous Close:=7.92
High:=8.25

(pgn)
Open:=48.44
Low:=47.86
% Change:=-0.29
Change:=-0.14
Volume:=1,127,892
Last Trade Time:=07/13/2011 16:00:41
52 Week Low:=40.33
Last:=47.95
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.48
Previous Close:=48.09
High:=48.45

(pgnx)
Open:=7.73
Low:=7.56
% Change:=-0.52
Change:=-0.04
Volume:=75,578
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=4.00
Last:=7.69
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.73
High:=7.93

(pgti)
Open:=1.84
Low:=1.81
% Change:=0.56
Change:=0.01
Volume:=27,556
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=1.62
Last:=1.81
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.80
High:=1.87

(phh)
Open:=20.11
Low:=20.06
% Change:=0.55
Change:=0.11
Volume:=549,328
Last Trade Time:=07/13/2011 16:04:15
52 Week Low:=17.96
Last:=20.11
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.65
Previous Close:=20.00
High:=20.46

(phiik)
Open:=22.22
Low:=21.77
% Change:=-0.18
Change:=-0.04
Volume:=11,689
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=12.85
Last:=22.07
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=735.67
Previous Close:=22.11
High:=22.50

(phm)
Open:=7.36
Low:=7.23
% Change:=-0.69
Change:=-0.05
Volume:=7,223,346
Last Trade Time:=07/13/2011 16:00:23
52 Week Low:=6.13
Last:=7.24
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.29
High:=7.50

(pike)
Open:=9.44
Low:=9.26
% Change:=0.21
Change:=0.02
Volume:=22,230
Last Trade Time:=07/13/2011 16:02:41
52 Week Low:=6.66
Last:=9.36
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.34
High:=9.44

(pke)
Open:=28.50
Low:=28.14
% Change:=0.74
Change:=0.21
Volume:=57,766
Last Trade Time:=07/13/2011 16:02:21
52 Week Low:=23.62
Last:=28.42
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.60
Previous Close:=28.21
High:=28.98

(pki)
Open:=26.44
Low:=26.41
% Change:=0.65
Change:=0.17
Volume:=761,428
Last Trade Time:=07/13/2011 16:02:13
52 Week Low:=18.69
Last:=26.47
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=21.52
Previous Close:=26.30
High:=26.76

(pl)
Open:=22.21
Low:=22.21
% Change:=1.36
Change:=0.30
Volume:=973,924
Last Trade Time:=07/13/2011 16:03:44
52 Week Low:=18.18
Last:=22.33
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.49
Previous Close:=22.03
High:=22.66

(plce)
Open:=46.62
Low:=46.49
% Change:=0.92
Change:=0.43
Volume:=531,966
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=39.84
Last:=46.97
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.59
Previous Close:=46.54
High:=47.59

(plcm)
Open:=31.57
Low:=30.95
% Change:=-0.19
Change:=-0.06
Volume:=1,376,894
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=12.69
Last:=31.01
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=27.69
Previous Close:=31.07
High:=31.85

(plfe)
Open:=11.17
Low:=11.05
% Change:=1.62
Change:=0.18
Volume:=63,345
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=8.34
Last:=11.30
EPS:=1.05
52 Week High:=11.34
Market:=NASDAQ
       
PE:=10.76
Previous Close:=11.12
High:=11.47

(plpc)
Open:=71.75
Low:=70.43
% Change:=-0.79
Change:=-0.56
Volume:=20,385
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=28.00
Last:=70.74
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=12.79
Previous Close:=71.30
High:=72.09

(pm)
Open:=67.45
Low:=66.61
% Change:=-0.39
Change:=-0.26
Volume:=4,535,257
Last Trade Time:=07/13/2011 16:01:06
52 Week Low:=48.96
Last:=66.84
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.38
Previous Close:=67.10
High:=67.53

(pnm)
Open:=16.85
Low:=16.81
% Change:=0.12
Change:=0.02
Volume:=673,535
Last Trade Time:=07/13/2011 16:03:34
52 Week Low:=11.01
Last:=16.86
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.84
High:=17.03

(pnra)
Open:=130.53
Low:=130.36
% Change:=1.18
Change:=1.54
Volume:=277,845
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=72.83
Last:=131.75
EPS:=3.93
52 Week High:=132.98
Market:=NASDAQ
       
PE:=33.52
Previous Close:=130.21
High:=132.78

(pnw)
Open:=44.70
Low:=44.37
% Change:=-0.45
Change:=-0.20
Volume:=476,397
Last Trade Time:=07/13/2011 16:00:45
52 Week Low:=37.44
Last:=44.38
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.52
Previous Close:=44.58
High:=44.83

(pnx)
Open:=2.42
Low:=2.37
% Change:=1.67
Change:=0.04
Volume:=329,383
Last Trade Time:=07/13/2011 16:03:36
52 Week Low:=1.61
Last:=2.44
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.40
High:=2.44

(podd)
Open:=22.50
Low:=22.28
% Change:=0.22
Change:=0.05
Volume:=190,573
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=12.58
Last:=22.47
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=22.42
High:=22.97

(powi)
Open:=36.97
Low:=36.86
% Change:=0.22
Change:=0.08
Volume:=432,878
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=26.26
Last:=37.02
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=22.17
Previous Close:=36.94
High:=37.55

(ppc)
Open:=5.07
Low:=5.00
% Change:=0.40
Change:=0.02
Volume:=586,849
Last Trade Time:=07/13/2011 16:02:36
52 Week Low:=3.96
Last:=5.06
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=84.33
Previous Close:=5.04
High:=5.12

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

(ppg)
Open:=90.43
Low:=89.72
% Change:=0.09
Change:=0.08
Volume:=1,140,295
Last Trade Time:=07/13/2011 16:02:33
52 Week Low:=61.47
Last:=89.93
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.22
Previous Close:=89.85
High:=90.93

(pq)
Open:=6.94
Low:=6.94
% Change:=1.01
Change:=0.07
Volume:=917,095
Last Trade Time:=07/13/2011 16:03:17
52 Week Low:=5.15
Last:=6.98
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=31.73
Previous Close:=6.91
High:=7.28

(praa)
Open:=81.72
Low:=80.44
% Change:=1.16
Change:=0.94
Volume:=67,861
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=58.82
Last:=82.25
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=17.17
Previous Close:=81.31
High:=83.78

(prgo)
Open:=91.00
Low:=90.86
% Change:=1.83
Change:=1.66
Volume:=973,014
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=54.58
Last:=92.13
EPS:=3.31
52 Week High:=92.30
Market:=NASDAQ
       
PE:=27.83
Previous Close:=90.47
High:=93.70

(prim)
Open:=13.37
Low:=13.28
% Change:=2.51
Change:=0.33
Volume:=116,998
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=5.62
Last:=13.46
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=16.42
Previous Close:=13.13
High:=13.72

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

(prs)
Open:=5.95
Low:=5.95
% Change:=1.52
Change:=0.09
Volume:=42,048
Last Trade Time:=07/13/2011 16:02:46
52 Week Low:=3.41
Last:=6.02
EPS:=6.36
52 Week High:=6.00
Market:=NYSE
       
PE:=0.95
Previous Close:=5.93
High:=6.04

(prsp)
Open:=45.09
Low:=44.82
% Change:=1.14
Change:=0.51
Volume:=191,777
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=28.27
Last:=45.39
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=16.27
Previous Close:=44.88
High:=45.83

(prx)
Open:=34.08
Low:=34.04
% Change:=1.30
Change:=0.44
Volume:=158,631
Last Trade Time:=07/13/2011 16:02:05
52 Week Low:=25.58
Last:=34.27
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=33.83
High:=34.90

(pss)
Open:=14.49
Low:=14.28
% Change:=0.84
Change:=0.12
Volume:=1,692,841
Last Trade Time:=07/13/2011 16:02:04
52 Week Low:=12.41
Last:=14.46
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=10.71
Previous Close:=14.34
High:=14.65

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

(pva)
Open:=12.89
Low:=12.72
% Change:=0.16
Change:=0.02
Volume:=899,639
Last Trade Time:=07/13/2011 16:02:38
52 Week Low:=12.76
Last:=12.80
EPS:=-2.24
52 Week High:=20.19
Market:=NYSE
       
PE:= 
Previous Close:=12.78
High:=13.07

(pvtb)
Open:=13.45
Low:=13.24
% Change:=1.64
Change:=0.22
Volume:=238,598
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=10.24
Last:=13.64
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=50.52
Previous Close:=13.42
High:=13.77

(pzn)
Open:=5.84
Low:=5.84
% Change:=1.20
Change:=0.07
Volume:=74,725
Last Trade Time:=07/13/2011 16:04:54
52 Week Low:=5.00
Last:=5.89
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.27
Previous Close:=5.82
High:=5.98

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

(pzza)
Open:=31.77
Low:=31.77
% Change:=0.76
Change:=0.24
Volume:=98,011
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=23.20
Last:=31.90
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=16.11
Previous Close:=31.66
High:=32.02

(qcom)
Open:=57.05
Low:=56.01
% Change:=-0.76
Change:=-0.43
Volume:=17,925,731
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=35.34
Last:=56.09
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=24.07
Previous Close:=56.52
High:=57.09

(qcor)
Open:=27.06
Low:=27.01
% Change:=1.82
Change:=0.49
Volume:=559,470
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.89
Last:=27.45
EPS:=0.62
52 Week High:=28.04
Market:=NASDAQ
       
PE:=44.27
Previous Close:=26.96
High:=28.20

(qdel)
Open:=15.71
Low:=15.59
% Change:=0.76
Change:=0.12
Volume:=101,301
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=10.75
Last:=15.82
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=527.33
Previous Close:=15.70
High:=15.97

(qgen)
Open:=18.30
Low:=18.21
% Change:=-0.05
Change:=-0.01
Volume:=1,498,796
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=16.86
Last:=18.23
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.89
Previous Close:=18.24
High:=18.47

(qlty)
Open:=13.10
Low:=12.89
% Change:=0.54
Change:=0.07
Volume:=56,889
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=4.60
Last:=13.05
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=12.98
High:=13.18

(r)
Open:=56.73
Low:=56.47
% Change:=0.44
Change:=0.25
Volume:=271,696
Last Trade Time:=07/13/2011 16:02:48
52 Week Low:=37.00
Last:=56.82
EPS:=2.64
52 Week High:=59.53
Market:=NYSE
       
PE:=21.52
Previous Close:=56.57
High:=57.66

(rad)
Open:=1.28
Low:=1.27
% Change:=1.57
Change:=0.02
Volume:=5,920,826
Last Trade Time:=07/13/2011 16:01:03
52 Week Low:=0.86
Last:=1.29
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.27
High:=1.31

(rah)
Open:=87.08
Low:=86.73
% Change:=-0.21
Change:=-0.18
Volume:=252,151
Last Trade Time:=07/13/2011 16:01:01
52 Week Low:=53.90
Last:=86.76
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.07
Previous Close:=86.94
High:=87.37

(ras)
Open:=6.57
Low:=6.39
% Change:=-0.46
Change:=-0.03
Volume:=621,984
Last Trade Time:=07/13/2011 16:04:55
52 Week Low:=3.90
Last:=6.44
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=8.26
Previous Close:=6.47
High:=6.66

(rden)
Open:=29.79
Low:=29.43
% Change:=1.86
Change:=0.55
Volume:=207,977
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=14.31
Last:=30.19
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=22.04
Previous Close:=29.64
High:=30.40

(recn)
Open:=12.44
Low:=12.35
% Change:=1.78
Change:=0.22
Volume:=402,074
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=11.00
Last:=12.56
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=26.72
Previous Close:=12.34
High:=12.64

(reg)
Open:=46.95
Low:=46.43
% Change:=-0.75
Change:=-0.35
Volume:=1,138,351
Last Trade Time:=07/13/2011 16:04:52
52 Week Low:=33.06
Last:=46.54
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=46.89
High:=47.16

(ren)
Open:=16.50
Low:=16.46
% Change:=1.04
Change:=0.17
Volume:=611,837
Last Trade Time:=07/13/2011 16:03:05
52 Week Low:=10.48
Last:=16.57
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.40
High:=16.90

(rev)
Open:=18.54
Low:=18.34
% Change:=1.73
Change:=0.32
Volume:=114,036
Last Trade Time:=07/13/2011 16:00:23
52 Week Low:=9.22
Last:=18.79
EPS:=6.46
52 Week High:=19.30
Market:=NYSE
       
PE:=2.91
Previous Close:=18.47
High:=19.14

(revu)
Open:=0.22
Low:=0.21
% Change:=7.24
Change:=0.02
Volume:=759,425
Last Trade Time:=07/13/2011 15:59:55
52 Week Low:=0.18
Last:=0.23
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.21
High:=0.26

(rfmd)
Open:=6.14
Low:=6.12
% Change:=0.57
Change:=0.04
Volume:=5,017,086
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=3.80
Last:=6.16
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.39
Previous Close:=6.13
High:=6.37

(rgr)
Open:=23.29
Low:=23.13
% Change:=1.73
Change:=0.40
Volume:=108,207
Last Trade Time:=07/13/2011 16:03:08
52 Week Low:=12.66
Last:=23.48
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.97
Previous Close:=23.08
High:=23.69

(rhi)
Open:=26.02
Low:=25.70
% Change:=-0.08
Change:=-0.02
Volume:=940,030
Last Trade Time:=07/13/2011 16:02:03
52 Week Low:=21.16
Last:=25.80
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=45.26
Previous Close:=25.82
High:=26.23

(rigl)
Open:=10.00
Low:=9.79
% Change:=-0.60
Change:=-0.06
Volume:=589,307
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=6.42
Last:=9.89
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=13.01
Previous Close:=9.95
High:=10.10

(rimm)
Open:=28.78
Low:=28.06
% Change:=-1.16
Change:=-0.33
Volume:=20,407,860
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=25.82
Last:=28.15
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.45
Previous Close:=28.48
High:=28.96

(rjet)
Open:=5.24
Low:=5.16
% Change:=0.76
Change:=0.04
Volume:=305,005
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=4.20
Last:=5.27
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=25.10
Previous Close:=5.23
High:=5.35

(rkt)
Open:=61.50
Low:=61.49
% Change:=1.52
Change:=0.93
Volume:=897,749
Last Trade Time:=07/13/2011 16:02:30
52 Week Low:=46.61
Last:=62.10
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=10.82
Previous Close:=61.17
High:=63.94

(rli)
Open:=63.12
Low:=62.85
% Change:=0.35
Change:=0.22
Volume:=72,659
Last Trade Time:=07/13/2011 16:05:32
52 Week Low:=50.86
Last:=63.13
EPS:=6.18
52 Week High:=64.60
Market:=NYSE
       
PE:=10.22
Previous Close:=62.91
High:=63.68

(rloc)
Open:=19.91
Low:=19.57
% Change:=0.20
Change:=0.04
Volume:=210,031
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=12.26
Last:=19.85
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=19.81
High:=20.16

(rnow)
Open:=29.81
Low:=29.58
% Change:=1.48
Change:=0.44
Volume:=212,930
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=14.44
Last:=30.21
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=33.94
Previous Close:=29.77
High:=30.67

(rnr)
Open:=70.59
Low:=70.27
% Change:=0.54
Change:=0.38
Volume:=372,399
Last Trade Time:=07/13/2011 16:05:20
52 Week Low:=55.06
Last:=70.49
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.45
Previous Close:=70.11
High:=71.37

(rnst)
Open:=15.00
Low:=14.71
% Change:=1.82
Change:=0.27
Volume:=68,970
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=12.85
Last:=15.13
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.22
Previous Close:=14.86
High:=15.16

(roc)
Open:=56.51
Low:=56.51
% Change:=4.28
Change:=2.39
Volume:=1,298,711
Last Trade Time:=07/13/2011 16:01:13
52 Week Low:=23.71
Last:=58.18
EPS:=3.33
52 Week High:=59.65
Market:=NYSE
       
PE:=17.47
Previous Close:=55.79
High:=58.87

(rocm)
Open:=8.99
Low:=8.99
% Change:=1.00
Change:=0.09
Volume:=31,042
Last Trade Time:=07/13/2011 15:57:03
52 Week Low:=8.27
Last:=9.06
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=8.97
High:=9.12

(rodm)
Open:=1.45
Low:=1.42
% Change:=2.42
Change:=0.04
Volume:=60,136
Last Trade Time:=07/13/2011 15:59:40
52 Week Low:=1.20
Last:=1.48
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.45
High:=1.51

(roiak)
Open:=1.69
Low:=1.66
% Change:=4.22
Change:=0.07
Volume:=74,128
Last Trade Time:=07/13/2011 15:59:54
52 Week Low:=0.55
Last:=1.73
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.66
High:=1.79

(rok)
Open:=84.04
Low:=83.35
% Change:=-0.13
Change:=-0.11
Volume:=836,504
Last Trade Time:=07/13/2011 16:01:42
52 Week Low:=48.35
Last:=83.59
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=21.00
Previous Close:=83.70
High:=84.75

(rol)
Open:=21.11
Low:=20.90
% Change:=-0.33
Change:=-0.07
Volume:=272,577
Last Trade Time:=07/13/2011 16:02:50
52 Week Low:=13.37
Last:=20.95
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=33.79
Previous Close:=21.02
High:=21.27

(roll)
Open:=39.01
Low:=39.01
% Change:=1.78
Change:=0.69
Volume:=77,679
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=26.53
Last:=39.53
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.55
Previous Close:=38.84
High:=39.83

(rop)
Open:=81.92
Low:=81.45
% Change:=0.67
Change:=0.55
Volume:=400,062
Last Trade Time:=07/13/2011 16:02:24
52 Week Low:=56.45
Last:=82.10
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.13
Previous Close:=81.55
High:=82.73

(rose)
Open:=52.45
Low:=51.91
% Change:=1.52
Change:=0.79
Volume:=1,280,893
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=18.84
Last:=52.73
EPS:=0.44
52 Week High:=56.00
Market:=NASDAQ
       
PE:=119.84
Previous Close:=51.94
High:=55.00

(rost)
Open:=79.39
Low:=78.29
% Change:=-0.38
Change:=-0.30
Volume:=883,794
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=48.71
Last:=78.52
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.58
Previous Close:=78.82
High:=79.98

(rt)
Open:=10.58
Low:=10.56
% Change:=5.16
Change:=0.54
Volume:=1,109,141
Last Trade Time:=07/13/2011 16:04:06
52 Week Low:=8.82
Last:=11.01
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=12.95
Previous Close:=10.47
High:=11.15

(rtec)
Open:=10.42
Low:=10.33
% Change:=0.87
Change:=0.09
Volume:=211,041
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=7.01
Last:=10.44
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.44
Previous Close:=10.35
High:=10.64

(rtix)
Open:=3.15
Low:=3.12
% Change:=0.64
Change:=0.02
Volume:=596,912
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=2.02
Last:=3.15
EPS:=-2.34
52 Week High:=3.18
Market:=NASDAQ
       
PE:= 
Previous Close:=3.13
High:=3.17

(rue)
Open:=33.72
Low:=33.61
% Change:=5.15
Change:=1.73
Volume:=287,619
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=20.28
Last:=35.35
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=25.43
Previous Close:=33.62
High:=35.39

(rwt)
Open:=15.20
Low:=15.05
% Change:=-0.07
Change:=-0.01
Volume:=293,492
Last Trade Time:=07/13/2011 16:01:25
52 Week Low:=13.49
Last:=15.11
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.81
Previous Close:=15.12
High:=15.27

(safm)
Open:=46.50
Low:=46.09
% Change:=-0.06
Change:=-0.03
Volume:=143,252
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=38.17
Last:=46.28
EPS:=1.38
52 Week High:=53.64
Market:=NASDAQ
       
PE:=33.54
Previous Close:=46.31
High:=46.63

(saft)
Open:=41.74
Low:=41.57
% Change:=0.53
Change:=0.22
Volume:=24,689
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=37.99
Last:=41.91
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.94
Previous Close:=41.69
High:=42.08

(sam)
Open:=89.89
Low:=89.36
% Change:=1.45
Change:=1.30
Volume:=43,781
Last Trade Time:=07/13/2011 16:01:33
52 Week Low:=60.95
Last:=90.76
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.64
Previous Close:=89.46
High:=90.90

(sanm)
Open:=9.39
Low:=9.36
% Change:=1.39
Change:=0.13
Volume:=400,024
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.92
Last:=9.46
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=8.02
Previous Close:=9.33
High:=9.68

(sbib)
Open:=7.74
Low:=7.74
% Change:=1.43
Change:=0.11
Volume:=327,161
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=4.34
Last:=7.81
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=111.57
Previous Close:=7.70
High:=7.85

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

(sbsi)
Open:=20.36
Low:=20.13
% Change:=1.49
Change:=0.30
Volume:=25,706
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=16.89
Last:=20.50
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.15
Previous Close:=20.20
High:=20.69

(sbux)
Open:=39.81
Low:=39.50
% Change:=0.03
Change:=0.01
Volume:=5,570,042
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=22.50
Last:=39.58
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=26.93
Previous Close:=39.57
High:=40.25

(scl)
Open:=75.30
Low:=74.31
% Change:=-0.16
Change:=-0.12
Volume:=35,136
Last Trade Time:=07/13/2011 16:04:26
52 Week Low:=53.55
Last:=74.80
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=12.18
Previous Close:=74.92
High:=75.30

(scmp)
Open:=4.07
Low:=4.07
% Change:=1.22
Change:=0.05
Volume:=13,305
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=3.25
Last:=4.15
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.10
High:=4.16

(scs)
Open:=11.11
Low:=10.99
% Change:=1.18
Change:=0.13
Volume:=675,111
Last Trade Time:=07/13/2011 16:02:28
52 Week Low:=6.17
Last:=11.16
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=37.20
Previous Close:=11.03
High:=11.19

(scvl)
Open:=32.80
Low:=32.39
% Change:=0.28
Change:=0.09
Volume:=65,039
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=16.24
Last:=32.79
EPS:=2.14
52 Week High:=33.11
Market:=NASDAQ
       
PE:=15.32
Previous Close:=32.70
High:=33.41

(seb)
Open:=2,457.00
Low:=2,430.00
% Change:=1.19
Change:=29.00
Volume:=437
Last Trade Time:=07/13/2011 16:00:13
52 Week Low:=1,406.00
Last:=2,476.00
EPS:=277.07
52 Week High:=2,494.99
Market:=AMEX
       
PE:=8.94
Previous Close:=2,447.00
High:=2,476.00

(see)
Open:=23.88
Low:=23.47
% Change:=-1.05
Change:=-0.25
Volume:=1,417,362
Last Trade Time:=07/13/2011 16:01:38
52 Week Low:=20.15
Last:=23.53
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.80
Previous Close:=23.78
High:=23.95

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

(sf)
Open:=37.29
Low:=37.09
% Change:=1.38
Change:=0.51
Volume:=725,189
Last Trade Time:=07/13/2011 16:01:32
52 Week Low:=28.73
Last:=37.52
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=117.25
Previous Close:=37.01
High:=37.80

(sfsf)
Open:=29.52
Low:=29.08
% Change:=-0.54
Change:=-0.16
Volume:=1,172,341
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=19.12
Last:=29.26
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=29.42
High:=29.93

(shld)
Open:=75.71
Low:=74.69
% Change:=0.82
Change:=0.61
Volume:=292,599
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=60.12
Last:=75.26
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=74.65
High:=76.25

(shoo)
Open:=40.44
Low:=40.20
% Change:=0.30
Change:=0.12
Volume:=743,123
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=21.23
Last:=40.37
EPS:=2.82
52 Week High:=40.83
Market:=NASDAQ
       
PE:=14.32
Previous Close:=40.25
High:=40.56

(shw)
Open:=83.91
Low:=83.50
% Change:=-0.16
Change:=-0.13
Volume:=663,851
Last Trade Time:=07/13/2011 16:01:11
52 Week Low:=66.13
Last:=83.63
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.10
Previous Close:=83.76
High:=84.63

(sial)
Open:=74.33
Low:=73.60
% Change:=0.12
Change:=0.09
Volume:=561,065
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=51.44
Last:=73.80
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=22.16
Previous Close:=73.71
High:=74.65

(simg)
Open:=6.40
Low:=6.18
% Change:=0.47
Change:=0.03
Volume:=919,688
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=3.10
Last:=6.42
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=35.67
Previous Close:=6.39
High:=6.47

(siro)
Open:=55.18
Low:=55.03
% Change:=0.89
Change:=0.49
Volume:=265,537
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=29.55
Last:=55.40
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=27.16
Previous Close:=54.91
High:=55.90

(sivb)
Open:=60.39
Low:=60.12
% Change:=0.47
Change:=0.28
Volume:=365,533
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=36.72
Last:=60.33
EPS:=2.61
52 Week High:=61.63
Market:=NASDAQ
       
PE:=23.12
Previous Close:=60.05
High:=61.03

(sji)
Open:=54.26
Low:=54.11
% Change:=0.33
Change:=0.18
Volume:=84,723
Last Trade Time:=07/13/2011 16:03:09
52 Week Low:=43.94
Last:=54.35
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.55
Previous Close:=54.17
High:=54.70

(sjm)
Open:=76.73
Low:=76.29
% Change:=-0.08
Change:=-0.06
Volume:=523,366
Last Trade Time:=07/13/2011 16:02:42
52 Week Low:=57.20
Last:=76.44
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.83
Previous Close:=76.50
High:=77.03

(sjw)
Open:=24.18
Low:=23.89
% Change:=0.58
Change:=0.14
Volume:=49,014
Last Trade Time:=07/13/2011 16:05:02
52 Week Low:=21.88
Last:=24.24
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.65
Previous Close:=24.10
High:=24.60

(slh)
Open:=59.78
Low:=59.33
% Change:=-0.13
Change:=-0.08
Volume:=232,432
Last Trade Time:=07/13/2011 16:05:01
52 Week Low:=36.36
Last:=59.41
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=26.40
Previous Close:=59.49
High:=60.26

(slrc)
Open:=24.85
Low:=24.73
% Change:=0.16
Change:=0.04
Volume:=191,070
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=18.75
Last:=24.80
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.67
Previous Close:=24.76
High:=25.05

(smg)
Open:=51.89
Low:=51.50
% Change:=-0.27
Change:=-0.14
Volume:=450,963
Last Trade Time:=07/13/2011 16:03:58
52 Week Low:=44.17
Last:=51.56
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=15.25
Previous Close:=51.70
High:=52.17

(smod)
Open:=9.19
Low:=9.17
% Change:=0.00
Change:=0.00
Volume:=1,045,747
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=4.31
Last:=9.18
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.35
Previous Close:=9.18
High:=9.19

(smrt)
Open:=9.99
Low:=9.90
% Change:=1.61
Change:=0.16
Volume:=227,794
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=6.56
Last:=10.10
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.94
Previous Close:=9.94
High:=10.29

(smsi)
Open:=3.93
Low:=3.84
% Change:=-0.77
Change:=-0.03
Volume:=268,015
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=3.79
Last:=3.88
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=38.80
Previous Close:=3.91
High:=4.00

(sndk)
Open:=41.53
Low:=41.17
% Change:=1.70
Change:=0.70
Volume:=6,263,245
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=33.03
Last:=41.88
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.63
Previous Close:=41.18
High:=42.73

(snh)
Open:=23.82
Low:=23.46
% Change:=-1.30
Change:=-0.31
Volume:=1,819,516
Last Trade Time:=07/13/2011 16:00:31
52 Week Low:=20.42
Last:=23.50
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.40
Previous Close:=23.81
High:=23.94

(solr)
Open:=14.17
Low:=14.16
% Change:=5.28
Change:=0.76
Volume:=5,777,835
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=5.90
Last:=15.15
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=12.02
Previous Close:=14.39
High:=15.58

(sonc)
Open:=10.59
Low:=10.52
% Change:=1.70
Change:=0.18
Volume:=1,362,394
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=7.30
Last:=10.75
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=56.58
Previous Close:=10.57
High:=10.90

(sone)
Open:=7.27
Low:=7.12
% Change:=0.28
Change:=0.02
Volume:=238,262
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=4.73
Last:=7.23
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.21
High:=7.33

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

(spls)
Open:=15.57
Low:=15.41
% Change:=0.39
Change:=0.06
Volume:=9,437,866
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=14.75
Last:=15.49
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.39
Previous Close:=15.43
High:=15.60

(spmd)
Open:=3.96
Low:=3.80
% Change:=-1.53
Change:=-0.06
Volume:=295,687
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=3.31
Last:=3.87
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.93
High:=4.25

(spn)
Open:=38.35
Low:=38.35
% Change:=3.88
Change:=1.48
Volume:=1,216,480
Last Trade Time:=07/13/2011 16:05:55
52 Week Low:=20.35
Last:=39.66
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=40.89
Previous Close:=38.18
High:=40.23

(sptn)
Open:=20.45
Low:=20.32
% Change:=0.94
Change:=0.19
Volume:=114,427
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=12.76
Last:=20.50
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=14.24
Previous Close:=20.31
High:=20.51

(spw)
Open:=82.65
Low:=82.22
% Change:=0.57
Change:=0.47
Volume:=255,093
Last Trade Time:=07/13/2011 16:01:31
52 Week Low:=52.96
Last:=82.47
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=20.52
Previous Close:=82.00
High:=83.70

(srcl)
Open:=92.19
Low:=91.33
% Change:=0.18
Change:=0.16
Volume:=260,511
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=61.02
Last:=91.49
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.16
Previous Close:=91.33
High:=92.74

(srdx)
Open:=11.54
Low:=11.54
% Change:=4.96
Change:=0.57
Volume:=58,505
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=8.29
Last:=12.06
EPS:=-1.51
52 Week High:=16.60
Market:=NASDAQ
       
PE:= 
Previous Close:=11.49
High:=12.30

(sri)
Open:=15.13
Low:=14.87
% Change:=0.60
Change:=0.09
Volume:=106,964
Last Trade Time:=07/13/2011 16:01:03
52 Week Low:=7.72
Last:=15.06
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=30.12
Previous Close:=14.97
High:=15.22

(srsl)
Open:=9.92
Low:=9.84
% Change:=-0.30
Change:=-0.03
Volume:=18,609
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=7.56
Last:=9.92
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=82.67
Previous Close:=9.95
High:=10.11

(srx)
Open:=31.19
Low:=31.18
% Change:=0.10
Change:=0.03
Volume:=553,087
Last Trade Time:=07/13/2011 16:03:14
52 Week Low:=18.31
Last:=31.22
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.27
Previous Close:=31.19
High:=31.23

(srz)
Open:=9.65
Low:=9.56
% Change:=1.16
Change:=0.11
Volume:=1,292,121
Last Trade Time:=07/13/2011 16:03:52
52 Week Low:=2.18
Last:=9.61
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=20.02
Previous Close:=9.50
High:=9.96

(ssp)
Open:=9.32
Low:=9.23
% Change:=0.65
Change:=0.06
Volume:=210,490
Last Trade Time:=07/13/2011 16:04:00
52 Week Low:=6.71
Last:=9.31
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=62.07
Previous Close:=9.25
High:=9.52

(stba)
Open:=18.01
Low:=17.95
% Change:=0.84
Change:=0.15
Volume:=63,109
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=16.64
Last:=18.06
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=15.70
Previous Close:=17.91
High:=18.28

(stfc)
Open:=17.11
Low:=17.04
% Change:=0.82
Change:=0.14
Volume:=24,388
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=13.40
Last:=17.18
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.16
Previous Close:=17.04
High:=17.29

(sti)
Open:=25.07
Low:=24.75
% Change:=0.68
Change:=0.17
Volume:=5,456,543
Last Trade Time:=07/13/2011 16:00:18
52 Week Low:=21.94
Last:=25.11
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=67.87
Previous Close:=24.94
High:=25.33

(stnr)
Open:=50.26
Low:=49.35
% Change:=-0.38
Change:=-0.19
Volume:=32,783
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=33.47
Last:=49.82
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.38
Previous Close:=50.01
High:=50.82

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

(stwd)
Open:=20.87
Low:=20.67
% Change:=0.19
Change:=0.04
Volume:=612,883
Last Trade Time:=07/13/2011 16:05:56
52 Week Low:=16.79
Last:=20.74
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=14.11
Previous Close:=20.70
High:=20.90

(stx)
Open:=16.75
Low:=16.66
% Change:=1.42
Change:=0.24
Volume:=5,819,935
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=9.84
Last:=16.83
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=10.26
Previous Close:=16.60
High:=16.96

(sui)
Open:=38.46
Low:=37.98
% Change:=-0.86
Change:=-0.33
Volume:=79,756
Last Trade Time:=07/13/2011 16:06:02
52 Week Low:=25.94
Last:=38.04
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.37
High:=38.67

(sumr)
Open:=8.46
Low:=8.46
% Change:=0.83
Change:=0.07
Volume:=45,808
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=6.26
Last:=8.54
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=21.90
Previous Close:=8.47
High:=8.57

(supx)
Open:=21.49
Low:=21.48
% Change:=0.32
Change:=0.07
Volume:=16,531
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=18.70
Last:=21.64
EPS:=0.95
52 Week High:=27.91
Market:=NASDAQ
       
PE:=22.78
Previous Close:=21.57
High:=21.84

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

(svvs)
Open:=39.59
Low:=39.56
% Change:=-0.18
Change:=-0.07
Volume:=10,360,688
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=14.95
Last:=39.59
EPS:=-0.80
52 Week High:=39.84
Market:=NASDAQ
       
PE:= 
Previous Close:=39.66
High:=39.68

(swk)
Open:=71.33
Low:=70.35
% Change:=-0.07
Change:=-0.05
Volume:=1,777,388
Last Trade Time:=07/13/2011 16:00:26
52 Week Low:=50.76
Last:=71.10
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=25.39
Previous Close:=71.15
High:=71.80

(swm)
Open:=56.72
Low:=56.57
% Change:=0.55
Change:=0.31
Volume:=79,968
Last Trade Time:=07/13/2011 16:02:38
52 Week Low:=42.62
Last:=56.85
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.12
Previous Close:=56.54
High:=57.27

(sxt)
Open:=38.39
Low:=38.12
% Change:=0.29
Change:=0.11
Volume:=168,046
Last Trade Time:=07/13/2011 16:02:02
52 Week Low:=26.00
Last:=38.24
EPS:=2.22
52 Week High:=38.86
Market:=NYSE
       
PE:=17.23
Previous Close:=38.13
High:=38.85

(sy)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=07/29/2010 16:04:07
52 Week Low:=64.77
Last:=64.98
EPS:=2.22
52 Week High:=65.00
Market:=NYSE
       
PE:=29.27
Previous Close:=64.98
High:= 

(syke)
Open:=21.14
Low:=20.79
% Change:=-0.05
Change:=-0.01
Volume:=211,109
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=10.85
Last:=21.00
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=23.86
Previous Close:=21.01
High:=21.14

(symc)
Open:=19.33
Low:=19.23
% Change:=0.21
Change:=0.04
Volume:=7,106,169
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=12.04
Last:=19.27
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=25.03
Previous Close:=19.23
High:=19.59

(symm)
Open:=6.09
Low:=6.06
% Change:=2.48
Change:=0.15
Volume:=78,090
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=4.69
Last:=6.21
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.06
High:=6.22

(synm)
Open:=1.37
Low:=1.37
% Change:=2.90
Change:=0.04
Volume:=1,248,493
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=1.29
Last:=1.42
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.38
High:=1.45

(syno)
Open:=17.55
Low:=17.55
% Change:=2.58
Change:=0.45
Volume:=31,937
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=13.64
Last:=17.90
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=30.34
Previous Close:=17.45
High:=17.95

(synt)
Open:=58.61
Low:=58.23
% Change:=0.53
Change:=0.31
Volume:=226,571
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=35.60
Last:=58.50
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=21.43
Previous Close:=58.19
High:=58.82

(syx)
Open:=15.93
Low:=15.88
% Change:=1.14
Change:=0.18
Volume:=28,688
Last Trade Time:=07/13/2011 16:05:44
52 Week Low:=11.42
Last:=16.03
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.36
Previous Close:=15.85
High:=16.21

(t)
Open:=30.86
Low:=30.72
% Change:=0.10
Change:=0.03
Volume:=13,882,071
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=24.50
Last:=30.80
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=9.11
Previous Close:=30.77
High:=31.09

(tal)
Open:=33.52
Low:=32.17
% Change:=-2.35
Change:=-0.78
Volume:=552,867
Last Trade Time:=07/13/2011 16:01:36
52 Week Low:=21.09
Last:=32.46
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=11.72
Previous Close:=33.24
High:=33.52

(tap)
Open:=43.80
Low:=43.66
% Change:=0.73
Change:=0.32
Volume:=850,975
Last Trade Time:=07/13/2011 16:00:24
52 Week Low:=42.50
Last:=44.03
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=11.87
Previous Close:=43.71
High:=44.18

(tasr)
Open:=4.40
Low:=4.31
% Change:=-0.68
Change:=-0.03
Volume:=147,895
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=3.52
Last:=4.35
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.38
High:=4.43

(tast)
Open:=10.31
Low:=10.10
% Change:=0.00
Change:=0.00
Volume:=45,066
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=4.23
Last:=10.28
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=19.04
Previous Close:=10.28
High:=10.47

(tat)
Open:=1.67
Low:=1.58
% Change:=-5.36
Change:=-0.09
Volume:=5,079,345
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=1.61
Last:=1.59
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.68
High:=1.70

(tayc)
Open:=9.14
Low:=9.14
% Change:=1.42
Change:=0.13
Volume:=37,241
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=7.37
Last:=9.28
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=9.15
High:=9.44

(tbnk)
Open:=20.73
Low:=20.73
% Change:=1.99
Change:=0.41
Volume:=20,392
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=16.46
Last:=21.01
EPS:=1.12
52 Week High:=20.92
Market:=NASDAQ
       
PE:=18.76
Previous Close:=20.60
High:=21.01

(tc)
Open:=10.02
Low:=9.95
% Change:=1.52
Change:=0.15
Volume:=1,957,063
Last Trade Time:=07/13/2011 16:00:19
52 Week Low:=8.01
Last:=10.03
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.19
Previous Close:=9.88
High:=10.23

(tcb)
Open:=13.61
Low:=13.47
% Change:=-0.52
Change:=-0.07
Volume:=1,145,189
Last Trade Time:=07/13/2011 16:01:43
52 Week Low:=12.90
Last:=13.50
EPS:=1.00
52 Week High:=17.66
Market:=NYSE
       
PE:=13.50
Previous Close:=13.57
High:=13.68

(tco)
Open:=61.68
Low:=60.98
% Change:=-0.42
Change:=-0.26
Volume:=488,086
Last Trade Time:=07/13/2011 16:03:21
52 Week Low:=37.37
Last:=60.99
EPS:=0.95
52 Week High:=62.63
Market:=NYSE
       
PE:=64.20
Previous Close:=61.25
High:=62.14

(tcrd)
Open:=13.10
Low:=12.92
% Change:=-0.31
Change:=-0.04
Volume:=15,817
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=11.12
Last:=13.04
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.70
Previous Close:=13.08
High:=13.22

(tdy)
Open:=50.00
Low:=49.69
% Change:=0.95
Change:=0.47
Volume:=167,949
Last Trade Time:=07/13/2011 16:02:54
52 Week Low:=35.34
Last:=50.11
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.28
Previous Close:=49.64
High:=50.50

(te)
Open:=18.97
Low:=18.79
% Change:=-0.26
Change:=-0.05
Volume:=996,579
Last Trade Time:=07/13/2011 16:00:34
52 Week Low:=15.96
Last:=18.82
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.11
Previous Close:=18.87
High:=19.03

(tecua)
Open:=10.46
Low:=10.39
% Change:=3.55
Change:=0.37
Volume:=31,691
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.44
Last:=10.78
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.41
High:=10.80

(ten)
Open:=43.59
Low:=43.35
% Change:=1.14
Change:=0.49
Volume:=902,521
Last Trade Time:=07/13/2011 16:02:57
52 Week Low:=21.53
Last:=43.60
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=33.03
Previous Close:=43.11
High:=44.33

(ter)
Open:=13.86
Low:=13.77
% Change:=0.44
Change:=0.06
Volume:=3,908,284
Last Trade Time:=07/13/2011 16:02:41
52 Week Low:=8.84
Last:=13.80
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.30
Previous Close:=13.74
High:=14.12

(teva)
Open:=49.23
Low:=49.15
% Change:=0.35
Change:=0.17
Volume:=2,536,128
Last Trade Time:=07/13/2011 16:00:10
52 Week Low:=44.86
Last:=49.23
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=13.06
Previous Close:=49.06
High:=49.72

(tfx)
Open:=62.66
Low:=62.39
% Change:=0.48
Change:=0.30
Volume:=236,542
Last Trade Time:=07/13/2011 16:02:36
52 Week Low:=47.92
Last:=62.85
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.54
Previous Close:=62.55
High:=63.26

(tg)
Open:=19.45
Low:=19.02
% Change:=1.04
Change:=0.20
Volume:=65,064
Last Trade Time:=07/13/2011 16:04:10
52 Week Low:=15.79
Last:=19.47
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=22.38
Previous Close:=19.27
High:=19.78

(tgh)
Open:=29.92
Low:=29.41
% Change:=-0.10
Change:=-0.03
Volume:=83,739
Last Trade Time:=07/13/2011 16:02:38
52 Week Low:=23.75
Last:=29.60
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=10.76
Previous Close:=29.63
High:=30.22

(tgi)
Open:=101.07
Low:=101.05
% Change:=1.77
Change:=1.79
Volume:=349,958
Last Trade Time:=07/13/2011 16:02:34
52 Week Low:=64.74
Last:=102.72
EPS:=6.77
52 Week High:=103.80
Market:=NYSE
       
PE:=15.17
Previous Close:=100.93
High:=103.77

(thff)
Open:=33.05
Low:=33.05
% Change:=0.84
Change:=0.28
Volume:=13,868
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=25.17
Last:=33.52
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=14.08
Previous Close:=33.24
High:=33.69

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

(tho)
Open:=27.88
Low:=27.77
% Change:=1.58
Change:=0.44
Volume:=523,805
Last Trade Time:=07/13/2011 16:01:31
52 Week Low:=22.50
Last:=28.23
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=13.84
Previous Close:=27.79
High:=28.55

(thrx)
Open:=24.61
Low:=24.32
% Change:=0.37
Change:=0.09
Volume:=444,517
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=11.98
Last:=24.61
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=24.52
High:=25.40

(tie)
Open:=17.94
Low:=17.88
% Change:=7.02
Change:=1.24
Volume:=4,802,506
Last Trade Time:=07/13/2011 16:01:36
52 Week Low:=16.03
Last:=18.90
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=36.35
Previous Close:=17.66
High:=18.93

(tif)
Open:=81.17
Low:=81.03
% Change:=1.96
Change:=1.58
Volume:=1,784,027
Last Trade Time:=07/13/2011 16:00:58
52 Week Low:=37.98
Last:=82.08
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=27.00
Previous Close:=80.50
High:=83.00

(tiny)
Open:=5.49
Low:=5.41
% Change:=0.55
Change:=0.03
Volume:=110,481
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=3.70
Last:=5.50
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=22.00
Previous Close:=5.47
High:=5.58

(tisi)
Open:=23.73
Low:=23.52
% Change:=2.26
Change:=0.53
Volume:=26,047
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=13.00
Last:=23.99
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=21.42
Previous Close:=23.46
High:=24.23

(tjx)
Open:=55.48
Low:=55.00
% Change:=0.11
Change:=0.06
Volume:=2,733,717
Last Trade Time:=07/13/2011 16:01:15
52 Week Low:=39.56
Last:=55.27
EPS:=3.23
52 Week High:=55.94
Market:=NYSE
       
PE:=17.11
Previous Close:=55.21
High:=55.83

(tklc)
Open:=8.79
Low:=8.79
% Change:=2.75
Change:=0.24
Volume:=1,162,277
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=7.21
Last:=8.96
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.72
High:=9.06

(tkr)
Open:=50.35
Low:=49.82
% Change:=0.02
Change:=0.01
Volume:=1,166,413
Last Trade Time:=07/13/2011 16:04:49
52 Week Low:=27.06
Last:=49.93
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=13.79
Previous Close:=49.92
High:=50.39

(tmp)
Open:=40.53
Low:=40.40
% Change:=0.47
Change:=0.19
Volume:=20,152
Last Trade Time:=07/13/2011 16:03:09
52 Week Low:=35.93
Last:=40.64
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.90
Previous Close:=40.45
High:=40.70

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

(tnc)
Open:=40.97
Low:=40.79
% Change:=1.77
Change:=0.72
Volume:=71,786
Last Trade Time:=07/13/2011 16:02:33
52 Week Low:=28.11
Last:=41.34
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.31
Previous Close:=40.62
High:=41.87

(tnk)
Open:=8.93
Low:=8.90
% Change:=1.02
Change:=0.09
Volume:=344,758
Last Trade Time:=07/13/2011 16:00:56
52 Week Low:=8.42
Last:=8.95
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=26.32
Previous Close:=8.86
High:=9.15

(tpgi)
Open:=3.39
Low:=3.39
% Change:=1.47
Change:=0.05
Volume:=8,028
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=2.76
Last:=3.45
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.40
High:=3.49

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

(trak)
Open:=23.38
Low:=23.16
% Change:=1.25
Change:=0.29
Volume:=149,746
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=14.40
Last:=23.47
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=23.18
High:=23.59

(trex)
Open:=20.49
Low:=20.00
% Change:=-2.15
Change:=-0.44
Volume:=403,601
Last Trade Time:=07/13/2011 16:03:01
52 Week Low:=16.38
Last:=20.01
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=667.00
Previous Close:=20.45
High:=20.68

(trmk)
Open:=23.66
Low:=23.48
% Change:=0.51
Change:=0.12
Volume:=159,043
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=18.83
Last:=23.59
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.93
Previous Close:=23.47
High:=23.89

(trow)
Open:=59.13
Low:=58.65
% Change:=0.27
Change:=0.16
Volume:=1,954,591
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=43.30
Last:=58.90
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=21.34
Previous Close:=58.74
High:=60.39

(trv)
Open:=58.49
Low:=58.30
% Change:=0.24
Change:=0.14
Volume:=2,936,270
Last Trade Time:=07/13/2011 16:00:52
52 Week Low:=48.46
Last:=58.47
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.87
Previous Close:=58.33
High:=59.05

(tsn)
Open:=18.68
Low:=18.52
% Change:=-0.32
Change:=-0.06
Volume:=2,779,707
Last Trade Time:=07/13/2011 16:02:55
52 Week Low:=14.59
Last:=18.57
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.58
Previous Close:=18.63
High:=18.73

(tsra)
Open:=15.88
Low:=15.63
% Change:=0.44
Change:=0.07
Volume:=606,154
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=14.96
Last:=15.89
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.58
Previous Close:=15.82
High:=16.07

(ttec)
Open:=21.68
Low:=20.91
% Change:=0.74
Change:=0.16
Volume:=154,111
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=12.62
Last:=21.86
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.67
Previous Close:=21.70
High:=22.10

(ttek)
Open:=22.44
Low:=22.31
% Change:=0.45
Change:=0.10
Volume:=322,521
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=18.00
Last:=22.50
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.54
Previous Close:=22.40
High:=23.00

(tti)
Open:=12.21
Low:=12.21
% Change:=2.22
Change:=0.27
Volume:=440,273
Last Trade Time:=07/13/2011 16:01:47
52 Week Low:=8.00
Last:=12.41
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.14
High:=12.64

(tues)
Open:=4.20
Low:=4.11
% Change:=-7.93
Change:=-0.36
Volume:=405,305
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=3.53
Last:=4.18
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=14.41
Previous Close:=4.54
High:=4.38

(tvl)
Open:=4.53
Low:=4.39
% Change:=-0.22
Change:=-0.01
Volume:=76,403
Last Trade Time:=07/13/2011 16:04:03
52 Week Low:=3.89
Last:=4.47
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.10
Previous Close:=4.48
High:=4.60

(tw)
Open:=63.13
Low:=62.75
% Change:=0.35
Change:=0.22
Volume:=320,016
Last Trade Time:=07/13/2011 16:04:06
52 Week Low:=39.66
Last:=63.00
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.50
Previous Close:=62.78
High:=63.82

(twin)
Open:=38.22
Low:=38.22
% Change:=3.07
Change:=1.17
Volume:=57,803
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=10.52
Last:=39.25
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=33.55
Previous Close:=38.08
High:=39.52

(two)
Open:=10.74
Low:=10.62
% Change:=0.19
Change:=0.02
Volume:=2,041,156
Last Trade Time:=07/13/2011 16:06:35
52 Week Low:=8.20
Last:=10.66
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.46
Previous Close:=10.64
High:=10.75

(twx)
Open:=35.47
Low:=35.47
% Change:=1.16
Change:=0.41
Volume:=6,867,455
Last Trade Time:=07/13/2011 16:00:27
52 Week Low:=29.21
Last:=35.81
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.06
Previous Close:=35.40
High:=36.12

(txn)
Open:=31.50
Low:=30.84
% Change:=-0.80
Change:=-0.25
Volume:=12,707,336
Last Trade Time:=07/13/2011 16:00:11
52 Week Low:=22.95
Last:=31.00
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=11.52
Previous Close:=31.25
High:=31.59

(txt)
Open:=22.20
Low:=22.09
% Change:=0.50
Change:=0.11
Volume:=3,051,771
Last Trade Time:=07/13/2011 16:01:59
52 Week Low:=16.85
Last:=22.18
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=47.19
Previous Close:=22.07
High:=22.55

(tyl)
Open:=26.70
Low:=26.62
% Change:=0.75
Change:=0.20
Volume:=95,815
Last Trade Time:=07/13/2011 16:02:58
52 Week Low:=15.19
Last:=26.78
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=34.33
Previous Close:=26.58
High:=27.10

(ueic)
Open:=25.24
Low:=25.09
% Change:=0.36
Change:=0.09
Volume:=25,277
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=15.75
Last:=25.33
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=23.45
Previous Close:=25.24
High:=25.60

(ufcs)
Open:=17.92
Low:=17.76
% Change:=1.74
Change:=0.31
Volume:=33,440
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=16.92
Last:=18.14
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=14.06
Previous Close:=17.83
High:=18.19

(ufpi)
Open:=24.14
Low:=23.78
% Change:=-0.29
Change:=-0.07
Volume:=119,840
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=23.14
Last:=24.07
EPS:=0.66
52 Week High:=39.84
Market:=NASDAQ
       
PE:=36.47
Previous Close:=24.14
High:=24.67

(ufs)
Open:=95.92
Low:=94.85
% Change:=-0.13
Change:=-0.12
Volume:=429,079
Last Trade Time:=07/13/2011 16:00:34
52 Week Low:=46.43
Last:=95.06
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.93
Previous Close:=95.18
High:=97.30

(ugi)
Open:=32.25
Low:=31.98
% Change:=-0.12
Change:=-0.04
Volume:=480,338
Last Trade Time:=07/13/2011 16:03:12
52 Week Low:=26.28
Last:=32.04
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.24
Previous Close:=32.08
High:=32.34

(uhs)
Open:=53.07
Low:=52.91
% Change:=0.19
Change:=0.10
Volume:=936,299
Last Trade Time:=07/13/2011 16:04:55
52 Week Low:=30.51
Last:=53.03
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=18.94
Previous Close:=52.93
High:=54.16

(uil)
Open:=32.93
Low:=32.71
% Change:=-0.09
Change:=-0.03
Volume:=313,372
Last Trade Time:=07/13/2011 16:05:09
52 Week Low:=25.53
Last:=32.83
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.49
Previous Close:=32.86
High:=33.00

(ulta)
Open:=64.86
Low:=64.50
% Change:=0.90
Change:=0.58
Volume:=531,891
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=20.67
Last:=64.87
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=48.41
Previous Close:=64.29
High:=66.33

(ulti)
Open:=55.85
Low:=55.52
% Change:=2.03
Change:=1.13
Volume:=136,007
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=31.38
Last:=56.66
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=472.17
Previous Close:=55.53
High:=57.15

(umbf)
Open:=44.60
Low:=44.10
% Change:=0.32
Change:=0.14
Volume:=132,827
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=31.77
Last:=44.36
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=18.56
Previous Close:=44.22
High:=45.12

(umh)
Open:=10.81
Low:=10.75
% Change:=1.30
Change:=0.14
Volume:=23,246
Last Trade Time:=07/13/2011 16:00:30
52 Week Low:=7.44
Last:=10.92
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=21.00
Previous Close:=10.78
High:=10.92

(umpq)
Open:=11.73
Low:=11.67
% Change:=0.86
Change:=0.10
Volume:=416,617
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=10.20
Last:=11.78
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=40.62
Previous Close:=11.68
High:=11.91

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

(unfi)
Open:=44.17
Low:=44.13
% Change:=2.15
Change:=0.94
Volume:=293,741
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=31.70
Last:=44.74
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.79
Previous Close:=43.80
High:=45.21

(unp)
Open:=101.88
Low:=101.39
% Change:=0.85
Change:=0.86
Volume:=2,101,074
Last Trade Time:=07/13/2011 16:00:26
52 Week Low:=66.84
Last:=102.15
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=17.34
Previous Close:=101.29
High:=103.57

(untd)
Open:=6.23
Low:=6.15
% Change:=1.13
Change:=0.07
Volume:=384,510
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=4.75
Last:=6.24
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.58
Previous Close:=6.17
High:=6.33

(upl)
Open:=45.04
Low:=45.01
% Change:=0.65
Change:=0.29
Volume:=981,956
Last Trade Time:=07/13/2011 16:00:24
52 Week Low:=37.10
Last:=45.19
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=20.83
Previous Close:=44.90
High:=46.10

(ups)
Open:=73.65
Low:=73.21
% Change:=0.23
Change:=0.17
Volume:=2,688,073
Last Trade Time:=07/13/2011 16:01:08
52 Week Low:=59.23
Last:=73.42
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=18.97
Previous Close:=73.25
High:=74.15

(urbn)
Open:=31.86
Low:=31.74
% Change:=0.47
Change:=0.15
Volume:=1,759,594
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=27.96
Last:=31.85
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.42
Previous Close:=31.70
High:=32.46

(uri)
Open:=24.65
Low:=23.69
% Change:=-3.29
Change:=-0.81
Volume:=3,255,909
Last Trade Time:=07/13/2011 16:03:26
52 Week Low:=9.72
Last:=23.81
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=24.62
High:=24.87

(urs)
Open:=44.28
Low:=43.64
% Change:=-0.64
Change:=-0.28
Volume:=815,398
Last Trade Time:=07/13/2011 16:04:56
52 Week Low:=35.09
Last:=43.68
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=13.78
Previous Close:=43.96
High:=44.53

(usap)
Open:=50.00
Low:=48.93
% Change:=-0.41
Change:=-0.20
Volume:=98,856
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=16.44
Last:=49.10
EPS:=2.39
52 Week High:=51.08
Market:=NASDAQ
       
PE:=20.54
Previous Close:=49.30
High:=50.05

(usb)
Open:=25.06
Low:=25.01
% Change:=0.64
Change:=0.16
Volume:=10,426,793
Last Trade Time:=07/13/2011 16:00:32
52 Week Low:=20.44
Last:=25.12
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=13.02
Previous Close:=24.96
High:=25.52

(usph)
Open:=24.42
Low:=24.40
% Change:=3.00
Change:=0.73
Volume:=21,140
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=15.30
Last:=25.04
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=18.01
Previous Close:=24.31
High:=25.17

(utek)
Open:=24.45
Low:=24.15
% Change:=3.36
Change:=0.81
Volume:=567,728
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=15.21
Last:=24.89
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=27.35
Previous Close:=24.08
High:=25.10

(uti)
Open:=20.53
Low:=20.50
% Change:=3.03
Change:=0.62
Volume:=107,893
Last Trade Time:=07/13/2011 16:02:11
52 Week Low:=14.55
Last:=21.09
EPS:=1.27
52 Week High:=23.68
Market:=NYSE
       
PE:=16.61
Previous Close:=20.47
High:=21.37

(utr)
Open:=29.49
Low:=29.31
% Change:=1.23
Change:=0.36
Volume:=274,106
Last Trade Time:=07/13/2011 16:02:18
52 Week Low:=22.70
Last:=29.66
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.48
Previous Close:=29.30
High:=30.00

(utx)
Open:=88.70
Low:=87.99
% Change:=-0.33
Change:=-0.29
Volume:=3,707,285
Last Trade Time:=07/13/2011 16:01:06
52 Week Low:=64.57
Last:=88.17
EPS:=5.00
52 Week High:=91.83
Market:=NYSE
       
PE:=17.63
Previous Close:=88.46
High:=89.34

(uve)
Open:=4.72
Low:=4.70
% Change:=0.85
Change:=0.04
Volume:=121,204
Last Trade Time:=07/13/2011 16:00:43
52 Week Low:=4.00
Last:=4.75
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.24
Previous Close:=4.71
High:=4.80

(uvv)
Open:=37.04
Low:=36.71
% Change:=-0.03
Change:=-0.01
Volume:=134,955
Last Trade Time:=07/13/2011 16:02:47
52 Week Low:=35.36
Last:=36.81
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.20
Previous Close:=36.82
High:=37.31

(vcbi)
Open:=5.91
Low:=5.87
% Change:=1.19
Change:=0.07
Volume:=39,253
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=4.62
Last:=5.96
EPS:=0.61
52 Week High:=7.52
Market:=NASDAQ
       
PE:=9.77
Previous Close:=5.89
High:=5.97

(vci)
Open:=30.42
Low:=29.73
% Change:=0.50
Change:=0.15
Volume:=482,919
Last Trade Time:=07/13/2011 16:03:02
52 Week Low:=25.70
Last:=30.42
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=17.79
Previous Close:=30.27
High:=30.72

(vgr)
Open:=17.74
Low:=17.72
% Change:=0.28
Change:=0.05
Volume:=194,325
Last Trade Time:=07/13/2011 16:03:23
52 Week Low:=15.37
Last:=17.77
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.02
Previous Close:=17.72
High:=17.89

(vlccf)
Open:=22.27
Low:=21.75
% Change:=-0.72
Change:=-0.16
Volume:=84,598
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=16.82
Last:=21.97
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.75
Previous Close:=22.13
High:=22.53

(vlgea)
Open:=28.00
Low:=26.09
% Change:=-2.18
Change:=-0.61
Volume:=33,228
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=24.52
Last:=27.39
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=17.67
Previous Close:=28.00
High:=28.00

(vmed)
Open:=27.93
Low:=27.65
% Change:=0.24
Change:=0.07
Volume:=7,894,774
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=17.56
Last:=27.72
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=27.66
High:=28.29

(vnda)
Open:=7.19
Low:=7.19
% Change:=1.67
Change:=0.12
Volume:=57,668
Last Trade Time:=07/13/2011 16:00:01
52 Week Low:=6.04
Last:=7.31
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=30.46
Previous Close:=7.19
High:=7.35

(vocs)
Open:=31.41
Low:=31.11
% Change:=-0.06
Change:=-0.02
Volume:=154,447
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=13.21
Last:=31.31
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=31.33
High:=31.78

(vod)
Open:=25.77
Low:=25.76
% Change:=0.54
Change:=0.14
Volume:=8,104,061
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=21.61
Last:=26.04
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.67
Previous Close:=25.90
High:=26.22

(volc)
Open:=32.26
Low:=31.98
% Change:=2.53
Change:=0.81
Volume:=627,103
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=20.49
Last:=32.77
EPS:=0.21
52 Week High:=33.67
Market:=NASDAQ
       
PE:=156.05
Previous Close:=31.96
High:=32.85

(vpfg)
Open:=13.94
Low:=13.87
% Change:=0.50
Change:=0.07
Volume:=121,782
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=8.82
Last:=13.96
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=21.06
Previous Close:=13.89
High:=14.00

(vphm)
Open:=19.35
Low:=19.27
% Change:=1.09
Change:=0.21
Volume:=732,959
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=10.40
Last:=19.51
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.78
Previous Close:=19.30
High:=19.74

(vrad)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/12/2010 16:00:00
52 Week Low:=17.20
Last:=17.20
EPS:=0.53
52 Week High:=17.23
Market:=NASDAQ
       
PE:=32.38
Previous Close:=17.20
High:= 

(vrsn)
Open:=33.69
Low:=33.33
% Change:=-0.48
Change:=-0.16
Volume:=2,286,598
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=27.64
Last:=33.40
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=69.58
Previous Close:=33.56
High:=33.92

(vrtx)
Open:=51.57
Low:=51.18
% Change:=0.16
Change:=0.08
Volume:=1,663,188
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=32.00
Last:=51.49
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=51.41
High:=52.33

(vrx)
Open:=52.27
Low:=52.27
% Change:=1.30
Change:=0.68
Volume:=1,155,658
Last Trade Time:=07/13/2011 16:05:57
52 Week Low:=18.77
Last:=52.99
EPS:=-1.14
52 Week High:=55.00
Market:=NYSE
       
PE:= 
Previous Close:=52.31
High:=54.04

(vsec)
Open:=24.05
Low:=23.75
% Change:=0.31
Change:=0.08
Volume:=12,611
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=23.74
Last:=23.93
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.53
Previous Close:=23.86
High:=24.16

(vz)
Open:=37.16
Low:=36.86
% Change:=-0.40
Change:=-0.15
Volume:=11,368,896
Last Trade Time:=07/13/2011 16:02:03
52 Week Low:=26.41
Last:=36.94
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.09
Previous Close:=37.09
High:=37.27

(wab)
Open:=64.84
Low:=64.27
% Change:=-0.28
Change:=-0.18
Volume:=248,724
Last Trade Time:=07/13/2011 16:01:02
52 Week Low:=40.78
Last:=64.44
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=23.18
Previous Close:=64.62
High:=65.50

(wash)
Open:=23.00
Low:=22.73
% Change:=0.57
Change:=0.13
Volume:=34,870
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=17.61
Last:=22.99
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.55
Previous Close:=22.86
High:=23.07

(wat)
Open:=94.97
Low:=94.10
% Change:=0.06
Change:=0.06
Volume:=491,756
Last Trade Time:=07/13/2011 16:01:18
52 Week Low:=60.01
Last:=94.47
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=21.67
Previous Close:=94.41
High:=95.35

(wbc)
Open:=68.25
Low:=68.25
% Change:=1.11
Change:=0.75
Volume:=662,825
Last Trade Time:=07/13/2011 16:04:36
52 Week Low:=33.74
Last:=68.56
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=67.81
High:=69.25

(wbsn)
Open:=26.96
Low:=26.76
% Change:=0.89
Change:=0.24
Volume:=191,579
Last Trade Time:=07/13/2011 16:00:06
52 Week Low:=17.03
Last:=27.10
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=43.02
Previous Close:=26.86
High:=27.37

(wcrx)
Open:=24.38
Low:=23.76
% Change:=-1.28
Change:=-0.31
Volume:=1,540,220
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=16.43
Last:=23.89
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=36.75
Previous Close:=24.20
High:=24.65

(wern)
Open:=25.55
Low:=25.44
% Change:=1.26
Change:=0.32
Volume:=692,263
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=19.67
Last:=25.63
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.91
Previous Close:=25.31
High:=25.80

(weys)
Open:=25.23
Low:=25.20
% Change:=0.99
Change:=0.25
Volume:=9,601
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=22.25
Last:=25.40
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.71
Previous Close:=25.15
High:=25.49

(wfd)
Open:=8.47
Low:=8.45
% Change:=1.54
Change:=0.13
Volume:=31,837
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=7.23
Last:=8.57
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=71.42
Previous Close:=8.44
High:=8.69

(wfm)
Open:=65.20
Low:=65.20
% Change:=1.26
Change:=0.82
Volume:=1,531,553
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=34.04
Last:=65.71
EPS:=1.74
52 Week High:=66.87
Market:=NASDAQ
       
PE:=37.76
Previous Close:=64.89
High:=67.42

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

(wgo)
Open:=9.20
Low:=9.14
% Change:=2.42
Change:=0.22
Volume:=259,093
Last Trade Time:=07/13/2011 16:06:08
52 Week Low:=8.10
Last:=9.32
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=20.71
Previous Close:=9.10
High:=9.49

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=12.93
Low:=12.78
% Change:=-0.54
Change:=-0.07
Volume:=3,422,823
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=10.97
Last:=12.81
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=23.29
Previous Close:=12.88
High:=12.97

(wina)
Open:=41.40
Low:=41.40
% Change:=5.77
Change:=2.45
Volume:=41,892
Last Trade Time:=07/13/2011 16:00:03
52 Week Low:=29.13
Last:=44.89
EPS:=2.24
52 Week High:=47.85
Market:=NASDAQ
       
PE:=20.04
Previous Close:=42.44
High:=44.89

(wlk)
Open:=51.36
Low:=51.15
% Change:=1.28
Change:=0.65
Volume:=444,704
Last Trade Time:=07/13/2011 16:04:44
52 Week Low:=21.73
Last:=51.51
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=11.87
Previous Close:=50.86
High:=52.29

(wll)
Open:=56.10
Low:=56.10
% Change:=1.57
Change:=0.87
Volume:=1,959,187
Last Trade Time:=07/13/2011 16:03:31
52 Week Low:=38.72
Last:=56.44
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=28.87
Previous Close:=55.57
High:=57.67

(wlt)
Open:=112.64
Low:=112.05
% Change:=1.85
Change:=2.06
Volume:=1,399,256
Last Trade Time:=07/13/2011 16:00:37
52 Week Low:=62.00
Last:=113.62
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=14.06
Previous Close:=111.56
High:=115.38

(wmt)
Open:=54.07
Low:=53.84
% Change:=0.15
Change:=0.08
Volume:=10,089,193
Last Trade Time:=07/13/2011 16:00:32
52 Week Low:=49.09
Last:=54.02
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.51
Previous Close:=53.94
High:=54.27

(wnr)
Open:=19.80
Low:=19.66
% Change:=1.48
Change:=0.29
Volume:=2,459,433
Last Trade Time:=07/13/2011 16:01:10
52 Week Low:=4.01
Last:=19.83
EPS:=0.28
52 Week High:=20.67
Market:=NYSE
       
PE:=70.82
Previous Close:=19.54
High:=20.41

(wor)
Open:=22.19
Low:=22.11
% Change:=1.18
Change:=0.26
Volume:=1,033,257
Last Trade Time:=07/13/2011 16:04:18
52 Week Low:=12.89
Last:=22.32
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=14.49
Previous Close:=22.06
High:=22.86

(wr)
Open:=27.07
Low:=26.79
% Change:=-0.63
Change:=-0.17
Volume:=737,859
Last Trade Time:=07/13/2011 16:03:38
52 Week Low:=22.79
Last:=26.79
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.88
Previous Close:=26.96
High:=27.11

(wrc)
Open:=53.16
Low:=53.05
% Change:=2.48
Change:=1.31
Volume:=1,628,925
Last Trade Time:=07/13/2011 16:03:43
52 Week Low:=35.67
Last:=54.06
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=16.84
Previous Close:=52.75
High:=54.27

(wri)
Open:=26.31
Low:=25.92
% Change:=-0.99
Change:=-0.26
Volume:=632,421
Last Trade Time:=07/13/2011 16:01:30
52 Week Low:=19.14
Last:=25.92
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=432.00
Previous Close:=26.18
High:=26.35

(wsbc)
Open:=19.32
Low:=19.25
% Change:=2.50
Change:=0.48
Volume:=54,795
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=14.15
Last:=19.70
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.78
Previous Close:=19.22
High:=19.85

(wso)
Open:=66.15
Low:=65.50
% Change:=0.30
Change:=0.20
Volume:=185,469
Last Trade Time:=07/13/2011 16:06:16
52 Week Low:=50.80
Last:=65.98
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=25.67
Previous Close:=65.78
High:=66.65

(wts)
Open:=36.57
Low:=36.35
% Change:=0.22
Change:=0.08
Volume:=243,645
Last Trade Time:=07/13/2011 16:04:57
52 Week Low:=28.50
Last:=36.41
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.93
Previous Close:=36.33
High:=36.76

(wtsla)
Open:=4.92
Low:=4.87
% Change:=2.46
Change:=0.12
Volume:=1,564,702
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=2.77
Last:=5.00
EPS:=0.18
52 Week High:=5.01
Market:=NASDAQ
       
PE:=27.78
Previous Close:=4.88
High:=5.03

(wwon)
Open:=5.78
Low:=5.54
% Change:=2.43
Change:=0.14
Volume:=5,081
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=4.27
Last:=5.90
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.76
High:=6.09

(wynn)
Open:=158.65
Low:=155.86
% Change:=-0.33
Change:=-0.52
Volume:=1,696,593
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=77.00
Last:=156.35
EPS:=2.49
52 Week High:=161.74
Market:=NASDAQ
       
PE:=62.79
Previous Close:=156.87
High:=159.77

(xco)
Open:=16.11
Low:=15.60
% Change:=-0.51
Change:=-0.08
Volume:=8,586,430
Last Trade Time:=07/13/2011 16:00:52
52 Week Low:=13.25
Last:=15.66
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=5.74
Previous Close:=15.74
High:=16.37

(xec)
Open:=85.26
Low:=84.93
% Change:=0.53
Change:=0.45
Volume:=550,223
Last Trade Time:=07/13/2011 16:02:00
52 Week Low:=62.88
Last:=85.45
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=14.91
Previous Close:=85.00
High:=87.08

(xlnx)
Open:=34.57
Low:=33.75
% Change:=-1.14
Change:=-0.39
Volume:=4,886,182
Last Trade Time:=07/13/2011 16:00:09
52 Week Low:=23.96
Last:=33.92
EPS:=2.43
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.96
Previous Close:=34.31
High:=34.59

(xnpt)
Open:=7.71
Low:=7.52
% Change:=0.52
Change:=0.04
Volume:=290,289
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=5.66
Last:=7.72
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.68
High:=7.90

(xom)
Open:=82.27
Low:=82.08
% Change:=0.72
Change:=0.59
Volume:=18,867,088
Last Trade Time:=07/13/2011 16:00:12
52 Week Low:=57.60
Last:=82.48
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.70
Previous Close:=81.89
High:=83.46

(xprt)
Open:=0.04
Low:=0.03
% Change:=-5.71
Change:=0.00
Volume:=71,874
Last Trade Time:=07/13/2011 15:47:14
52 Week Low:=0.02
Last:=0.03
EPS:=-1.14
52 Week High:=2.45
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.04
High:=0.04

(xray)
Open:=39.16
Low:=39.04
% Change:=0.62
Change:=0.24
Volume:=1,009,677
Last Trade Time:=07/13/2011 16:00:08
52 Week Low:=27.76
Last:=39.25
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.44
Previous Close:=39.01
High:=39.58

(xrit)
Open:=4.91
Low:=4.82
% Change:=-1.22
Change:=-0.06
Volume:=50,882
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=3.19
Last:=4.84
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.90
High:=4.95

(xtxi)
Open:=12.45
Low:=12.35
% Change:=1.21
Change:=0.15
Volume:=239,706
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=6.01
Last:=12.51
EPS:=-0.16
52 Week High:=13.11
Market:=NASDAQ
       
PE:= 
Previous Close:=12.36
High:=12.76

(xxia)
Open:=9.83
Low:=9.83
% Change:=2.83
Change:=0.28
Volume:=1,106,307
Last Trade Time:=07/13/2011 16:00:00
52 Week Low:=9.23
Last:=10.18
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=40.72
Previous Close:=9.90
High:=10.22

(yhoo)
Open:=15.01
Low:=14.87
% Change:=0.34
Change:=0.05
Volume:=16,567,799
Last Trade Time:=07/13/2011 16:00:07
52 Week Low:=12.94
Last:=14.91
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=17.34
Previous Close:=14.86
High:=15.10

(ysi)
Open:=10.65
Low:=10.54
% Change:=-0.28
Change:=-0.03
Volume:=496,064
Last Trade Time:=07/13/2011 16:01:19
52 Week Low:=7.17
Last:=10.55
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.58
High:=10.70

(yum)
Open:=55.41
Low:=55.40
% Change:=1.09
Change:=0.60
Volume:=6,210,640
Last Trade Time:=07/13/2011 16:00:36
52 Week Low:=39.42
Last:=55.58
EPS:=2.51
52 Week High:=57.04
Market:=NYSE
       
PE:=22.14
Previous Close:=54.98
High:=56.55

(zbra)
Open:=42.32
Low:=41.49
% Change:=-0.12
Change:=-0.05
Volume:=167,311
Last Trade Time:=07/13/2011 16:00:04
52 Week Low:=25.09
Last:=41.96
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=21.74
Previous Close:=42.01
High:=42.82

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

(ziop)
Open:=5.95
Low:=5.91
% Change:=0.85
Change:=0.05
Volume:=312,223
Last Trade Time:=07/13/2011 16:00:05
52 Week Low:=3.11
Last:=5.96
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.91
High:=6.00

(zixi)
Open:=4.01
Low:=3.96
% Change:=1.00
Change:=0.04
Volume:=865,336
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=2.13
Last:=4.03
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.20
Previous Close:=3.99
High:=4.12

(zoll)
Open:=57.43
Low:=57.35
% Change:=1.10
Change:=0.63
Volume:=97,999
Last Trade Time:=07/13/2011 16:00:02
52 Week Low:=23.09
Last:=57.84
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=54.06
Previous Close:=57.21
High:=58.26

