(aa)
Open:=15.90
Low:=15.40
% Change:=-2.52
Change:=-0.40
Volume:=20,993,702
Last Trade Time:=07/14/2011 15:59:59
52 Week Low:=9.92
Last:=15.45
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=16.98
Previous Close:=15.85
High:=15.93

(aan)
Open:=27.98
Low:=27.55
% Change:=-0.75
Change:=-0.21
Volume:=491,169
Last Trade Time:=07/14/2011 16:01:01
52 Week Low:=16.16
Last:=27.67
EPS:=1.55
52 Week High:=29.34
Market:=NYSE
       
PE:=17.85
Previous Close:=27.88
High:=28.59

(aapl)
Open:=361.01
Low:=356.34
% Change:=-0.07
Change:=-0.25
Volume:=14,972,272
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=235.56
Last:=357.77
EPS:=21.30
52 Week High:=364.90
Market:=NASDAQ
       
PE:=16.80
Previous Close:=358.02
High:=361.61

(abat)
Open:=1.03
Low:=1.01
% Change:=5.94
Change:=0.06
Volume:=2,215,999
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=0.79
Last:=1.07
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.57
Previous Close:=1.01
High:=1.10

(abax)
Open:=29.88
Low:=28.73
% Change:=-3.46
Change:=-1.03
Volume:=60,889
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=17.54
Last:=28.76
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=44.25
Previous Close:=29.79
High:=29.90

(abbc)
Open:=10.51
Low:=10.22
% Change:=-1.90
Change:=-0.20
Volume:=18,920
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=8.77
Last:=10.32
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.17
Previous Close:=10.52
High:=10.53

(abcb)
Open:=9.29
Low:=9.10
% Change:=-1.61
Change:=-0.15
Volume:=19,452
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=7.75
Last:=9.14
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=9.29
High:=9.29

(abg)
Open:=19.43
Low:=18.64
% Change:=-3.24
Change:=-0.63
Volume:=216,446
Last Trade Time:=07/14/2011 16:03:03
52 Week Low:=10.06
Last:=18.79
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.24
Previous Close:=19.42
High:=19.64

(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:=16.58
Low:=16.21
% Change:=-1.45
Change:=-0.24
Volume:=169,667
Last Trade Time:=07/14/2011 16:00:04
52 Week Low:=8.63
Last:=16.34
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.58
High:=16.65

(acas)
Open:=10.02
Low:=9.80
% Change:=-1.20
Change:=-0.12
Volume:=3,815,722
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=4.79
Last:=9.84
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.70
Previous Close:=9.96
High:=10.11

(acet)
Open:=6.48
Low:=6.32
% Change:=-1.86
Change:=-0.12
Volume:=94,456
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=5.31
Last:=6.33
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=16.66
Previous Close:=6.45
High:=6.65

(aco)
Open:=38.86
Low:=37.13
% Change:=-3.88
Change:=-1.50
Volume:=80,831
Last Trade Time:=07/14/2011 16:02:47
52 Week Low:=24.16
Last:=37.18
EPS:=1.17
52 Week High:=42.72
Market:=NYSE
       
PE:=31.78
Previous Close:=38.68
High:=39.03

(acom)
Open:=43.42
Low:=42.81
% Change:=-0.53
Change:=-0.23
Volume:=1,075,110
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=17.21
Last:=43.22
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=45.50
Previous Close:=43.45
High:=44.89

(actg)
Open:=38.07
Low:=36.59
% Change:=-2.79
Change:=-1.06
Volume:=194,595
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=12.87
Last:=36.96
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=45.07
Previous Close:=38.02
High:=38.41

(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:=30.12
Low:=29.25
% Change:=-2.39
Change:=-0.72
Volume:=7,030,053
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=25.45
Last:=29.35
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=15.53
Previous Close:=30.07
High:=30.22

(adct)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=12/09/2010 16:00:15
52 Week Low:=12.48
Last:=12.74
EPS:=0.00
52 Week High:=12.76
Market:=NASDAQ
       
PE:= 
Previous Close:=12.74
High:= 

(adp)
Open:=53.83
Low:=53.17
% Change:=-0.75
Change:=-0.40
Volume:=1,800,033
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=38.41
Last:=53.29
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.58
Previous Close:=53.69
High:=54.12

(adpi)
Open:=13.25
Low:=13.08
% Change:=-0.15
Change:=-0.02
Volume:=48,222
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=10.05
Last:=13.15
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.30
Previous Close:=13.17
High:=13.25

(adpt)
Open:=2.99
Low:=2.98
% Change:=0.00
Change:=0.00
Volume:=27,754
Last Trade Time:=07/14/2011 16:05:19
52 Week Low:=2.68
Last:=2.99
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.99
High:=3.00

(adsk)
Open:=37.43
Low:=36.24
% Change:=-2.44
Change:=-0.91
Volume:=2,909,022
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=24.77
Last:=36.35
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=33.97
Previous Close:=37.26
High:=37.69

(adtn)
Open:=36.30
Low:=34.87
% Change:=-2.38
Change:=-0.86
Volume:=2,280,502
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=28.51
Last:=35.25
EPS:=2.06
52 Week High:=47.70
Market:=NASDAQ
       
PE:=17.11
Previous Close:=36.11
High:=37.28

(aec)
Open:=16.99
Low:=16.65
% Change:=0.24
Change:=0.04
Volume:=217,826
Last Trade Time:=07/14/2011 16:03:19
52 Week Low:=12.75
Last:=16.86
EPS:=-0.33
52 Week High:=17.39
Market:=NYSE
       
PE:= 
Previous Close:=16.82
High:=17.13

(aeis)
Open:=13.01
Low:=12.58
% Change:=-2.08
Change:=-0.27
Volume:=555,092
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=11.40
Last:=12.73
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.11
Previous Close:=13.00
High:=13.16

(aet)
Open:=43.56
Low:=43.21
% Change:=0.12
Change:=0.05
Volume:=2,487,207
Last Trade Time:=07/14/2011 16:00:25
52 Week Low:=26.42
Last:=43.44
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.78
Previous Close:=43.39
High:=44.04

(afce)
Open:=16.76
Low:=16.32
% Change:=-2.80
Change:=-0.47
Volume:=77,072
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=8.62
Last:=16.33
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.01
Previous Close:=16.80
High:=16.85

(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:=50.39
Low:=48.45
% Change:=-2.77
Change:=-1.39
Volume:=1,600,611
Last Trade Time:=07/14/2011 16:01:06
52 Week Low:=29.31
Last:=48.73
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=15.62
Previous Close:=50.12
High:=50.79

(agx)
Open:=10.50
Low:=10.32
% Change:=-1.05
Change:=-0.11
Volume:=11,426
Last Trade Time:=07/14/2011 16:01:12
52 Week Low:=7.40
Last:=10.39
EPS:=0.62
52 Week High:=10.50
Market:=AMEX
       
PE:=16.76
Previous Close:=10.50
High:=10.60

(agys)
Open:=9.40
Low:=9.34
% Change:=2.98
Change:=0.28
Volume:=594,910
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=4.25
Last:=9.67
EPS:=-2.44
52 Week High:=9.44
Market:=NASDAQ
       
PE:= 
Previous Close:=9.39
High:=9.79

(ahc)
Open:=7.35
Low:=7.07
% Change:=-3.54
Change:=-0.26
Volume:=1,116,247
Last Trade Time:=07/14/2011 16:02:58
52 Week Low:=6.09
Last:=7.09
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.35
High:=7.35

(aht)
Open:=12.44
Low:=12.07
% Change:=-1.21
Change:=-0.15
Volume:=555,364
Last Trade Time:=07/14/2011 16:00:30
52 Week Low:=7.63
Last:=12.23
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.38
High:=12.48

(aig)
Open:=28.93
Low:=28.35
% Change:=-1.18
Change:=-0.34
Volume:=5,754,948
Last Trade Time:=07/14/2011 16:02:03
52 Week Low:=27.10
Last:=28.50
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.61
Previous Close:=28.84
High:=29.00

(airm)
Open:=74.64
Low:=72.95
% Change:=-2.14
Change:=-1.60
Volume:=78,933
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=27.00
Last:=73.30
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.37
Previous Close:=74.90
High:=74.64

(ajg)
Open:=28.46
Low:=28.04
% Change:=-1.02
Change:=-0.29
Volume:=500,928
Last Trade Time:=07/14/2011 16:01:53
52 Week Low:=24.30
Last:=28.08
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=19.92
Previous Close:=28.37
High:=28.54

(akam)
Open:=30.86
Low:=29.52
% Change:=-4.30
Change:=-1.33
Volume:=6,262,170
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=28.69
Last:=29.62
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=29.62
Previous Close:=30.95
High:=30.93

(alb)
Open:=68.76
Low:=67.58
% Change:=-0.76
Change:=-0.52
Volume:=851,154
Last Trade Time:=07/14/2011 16:03:43
52 Week Low:=38.75
Last:=67.92
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=16.90
Previous Close:=68.44
High:=69.17

(alc)
Open:=16.56
Low:=15.95
% Change:=-1.21
Change:=-0.20
Volume:=29,088
Last Trade Time:=07/14/2011 16:00:41
52 Week Low:=13.08
Last:=16.28
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.44
Previous Close:=16.48
High:=16.56

(ale)
Open:=41.48
Low:=41.05
% Change:=-0.99
Change:=-0.41
Volume:=105,905
Last Trade Time:=07/14/2011 16:03:13
52 Week Low:=34.39
Last:=41.09
EPS:=2.59
52 Week High:=41.99
Market:=NYSE
       
PE:=15.87
Previous Close:=41.50
High:=41.63

(alex)
Open:=50.46
Low:=49.15
% Change:=-1.41
Change:=-0.71
Volume:=130,574
Last Trade Time:=07/14/2011 16:04:22
52 Week Low:=31.20
Last:=49.63
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=35.96
Previous Close:=50.34
High:=50.54

(alnc)
Open:=31.79
Low:=30.92
% Change:=1.38
Change:=0.43
Volume:=22,490
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=27.31
Last:=31.66
EPS:=2.59
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.22
Previous Close:=31.23
High:=32.24

(alth)
Open:=2.07
Low:=2.01
% Change:=-2.42
Change:=-0.05
Volume:=427,887
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=1.84
Last:=2.02
EPS:=-0.68
52 Week High:=6.12
Market:=NASDAQ
       
PE:= 
Previous Close:=2.07
High:=2.09

(altr)
Open:=43.93
Low:=42.47
% Change:=-2.47
Change:=-1.08
Volume:=6,698,900
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=24.48
Last:=42.58
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=15.65
Previous Close:=43.66
High:=44.05

(alxa)
Open:=1.76
Low:=1.72
% Change:=-2.27
Change:=-0.04
Volume:=256,016
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=0.86
Last:=1.72
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=43.00
Previous Close:=1.76
High:=1.77

(alxn)
Open:=51.31
Low:=50.61
% Change:=0.04
Change:=0.02
Volume:=1,302,145
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=24.73
Last:=51.27
EPS:=1.15
52 Week High:=52.66
Market:=NASDAQ
       
PE:=44.58
Previous Close:=51.25
High:=51.66

(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:=12.45
Low:=12.24
% Change:=-1.37
Change:=-0.17
Volume:=22,452,951
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=10.27
Last:=12.27
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.31
Previous Close:=12.44
High:=12.64

(amg)
Open:=101.60
Low:=99.43
% Change:=-1.61
Change:=-1.63
Volume:=415,341
Last Trade Time:=07/14/2011 16:01:31
52 Week Low:=60.78
Last:=99.68
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=31.35
Previous Close:=101.31
High:=102.94

(amgn)
Open:=56.56
Low:=55.49
% Change:=-1.64
Change:=-0.93
Volume:=7,139,402
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=50.26
Last:=55.68
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.50
Previous Close:=56.61
High:=56.60

(amn)
Open:=85.39
Low:=85.19
% Change:=-0.04
Change:=-0.03
Volume:=197,286
Last Trade Time:=07/14/2011 16:02:40
52 Week Low:=55.42
Last:=85.21
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.74
Previous Close:=85.24
High:=85.42

(amp)
Open:=56.22
Low:=54.65
% Change:=-2.00
Change:=-1.12
Volume:=2,089,591
Last Trade Time:=07/14/2011 16:01:29
52 Week Low:=36.81
Last:=54.75
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.42
Previous Close:=55.87
High:=56.35

(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:=26.80
Low:=26.18
% Change:=-2.13
Change:=-0.57
Volume:=131,805
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=16.35
Last:=26.23
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=15.71
Previous Close:=26.80
High:=26.90

(amt)
Open:=53.15
Low:=52.00
% Change:=-1.51
Change:=-0.80
Volume:=1,736,856
Last Trade Time:=07/14/2011 16:01:38
52 Week Low:=43.74
Last:=52.32
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=56.87
Previous Close:=53.12
High:=53.39

(amzn)
Open:=213.58
Low:=209.38
% Change:=-1.46
Change:=-3.12
Volume:=3,833,947
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=105.80
Last:=210.38
EPS:=2.34
52 Week High:=218.32
Market:=NASDAQ
       
PE:=89.91
Previous Close:=213.50
High:=215.91

(anf)
Open:=73.50
Low:=72.06
% Change:=0.25
Change:=0.18
Volume:=2,069,001
Last Trade Time:=07/14/2011 16:00:33
52 Week Low:=32.61
Last:=73.35
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=34.44
Previous Close:=73.17
High:=75.05

(ango)
Open:=14.44
Low:=14.00
% Change:=-2.98
Change:=-0.43
Volume:=98,666
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=12.91
Last:=14.01
EPS:=0.51
52 Week High:=17.73
Market:=NASDAQ
       
PE:=27.47
Previous Close:=14.44
High:=14.64

(anr)
Open:=45.35
Low:=44.10
% Change:=-1.62
Change:=-0.73
Volume:=3,848,225
Last Trade Time:=07/14/2011 16:00:31
52 Week Low:=33.24
Last:=44.27
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=39.88
Previous Close:=45.00
High:=45.98

(anth)
Open:=8.09
Low:=7.86
% Change:=-1.72
Change:=-0.14
Volume:=63,670
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=2.82
Last:=7.98
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.12
High:=8.16

(anv)
Open:=39.23
Low:=37.67
% Change:=-2.78
Change:=-1.09
Volume:=879,487
Last Trade Time:=07/14/2011 16:00:40
52 Week Low:=15.51
Last:=38.11
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=105.86
Previous Close:=39.20
High:=39.48

(aoi)
Open:=3.25
Low:=3.19
% Change:=-0.92
Change:=-0.03
Volume:=576,997
Last Trade Time:=07/14/2011 16:01:36
52 Week Low:=2.93
Last:=3.22
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.25
High:=3.37

(aon)
Open:=50.89
Low:=50.18
% Change:=-0.83
Change:=-0.42
Volume:=1,242,817
Last Trade Time:=07/14/2011 16:02:02
52 Week Low:=35.16
Last:=50.26
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=19.63
Previous Close:=50.68
High:=51.00

(apac)
Open:=8.45
Low:=8.44
% Change:=0.12
Change:=0.01
Volume:=465,336
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=4.61
Last:=8.46
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.80
Previous Close:=8.45
High:=8.50

(apd)
Open:=95.10
Low:=93.69
% Change:=-1.03
Change:=-0.98
Volume:=865,646
Last Trade Time:=07/14/2011 16:04:16
52 Week Low:=68.54
Last:=93.94
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=18.24
Previous Close:=94.92
High:=95.45

(apkt)
Open:=67.18
Low:=64.27
% Change:=-2.49
Change:=-1.67
Volume:=1,127,760
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=26.00
Last:=65.30
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=84.81
Previous Close:=66.97
High:=68.25

(apol)
Open:=49.85
Low:=48.95
% Change:=-1.36
Change:=-0.68
Volume:=1,378,274
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=33.75
Last:=49.14
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=16.44
Previous Close:=49.82
High:=50.03

(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:=8.54
Low:=8.37
% Change:=-1.18
Change:=-0.10
Volume:=360,580
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=5.85
Last:=8.40
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=140.00
Previous Close:=8.50
High:=8.58

(arb)
Open:=40.60
Low:=39.69
% Change:=-1.55
Change:=-0.63
Volume:=93,501
Last Trade Time:=07/14/2011 16:00:41
52 Week Low:=23.71
Last:=39.94
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=22.95
Previous Close:=40.57
High:=41.10

(are)
Open:=80.76
Low:=79.55
% Change:=-0.51
Change:=-0.41
Volume:=440,731
Last Trade Time:=07/14/2011 16:01:48
52 Week Low:=63.74
Last:=80.02
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=40.83
Previous Close:=80.43
High:=81.18

(ari)
Open:=16.09
Low:=15.90
% Change:=-1.12
Change:=-0.18
Volume:=125,060
Last Trade Time:=07/14/2011 16:01:36
52 Week Low:=15.81
Last:=15.92
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.61
Previous Close:=16.10
High:=16.17

(aria)
Open:=12.30
Low:=12.12
% Change:=-0.49
Change:=-0.06
Volume:=2,634,211
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=2.78
Last:=12.18
EPS:=0.72
52 Week High:=12.48
Market:=NASDAQ
       
PE:=16.92
Previous Close:=12.24
High:=12.47

(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:=17.49
Low:=17.14
% Change:=-1.72
Change:=-0.30
Volume:=1,540,421
Last Trade Time:=07/14/2011 16:01:56
52 Week Low:=17.00
Last:=17.17
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=7.56
Previous Close:=17.47
High:=17.61

(arow)
Open:=24.36
Low:=23.77
% Change:=-1.77
Change:=-0.43
Volume:=13,145
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=21.27
Last:=23.82
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.31
Previous Close:=24.25
High:=24.36

(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:=37.41
Low:=36.94
% Change:=-0.54
Change:=-0.20
Volume:=2,005,593
Last Trade Time:=07/14/2011 16:01:36
52 Week Low:=22.20
Last:=37.07
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=8.18
Previous Close:=37.27
High:=37.73

(asca)
Open:=23.25
Low:=22.62
% Change:=-0.82
Change:=-0.19
Volume:=253,440
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=13.44
Last:=22.91
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=69.42
Previous Close:=23.10
High:=23.25

(asfi)
Open:=7.78
Low:=7.75
% Change:=-0.38
Change:=-0.03
Volume:=14,003
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=6.40
Last:=7.77
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=35.32
Previous Close:=7.80
High:=7.82

(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:=23.33
Low:=22.77
% Change:=-0.95
Change:=-0.22
Volume:=155,035
Last Trade Time:=07/14/2011 16:02:28
52 Week Low:=4.32
Last:=22.93
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=84.93
Previous Close:=23.15
High:=23.53

(atni)
Open:=38.60
Low:=37.02
% Change:=-4.19
Change:=-1.62
Volume:=18,501
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=30.42
Last:=37.06
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=14.65
Previous Close:=38.68
High:=38.60

(atpg)
Open:=15.80
Low:=15.22
% Change:=-2.30
Change:=-0.36
Volume:=769,517
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=8.85
Last:=15.32
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.68
High:=15.85

(atsg)
Open:=6.57
Low:=6.34
% Change:=-3.50
Change:=-0.23
Volume:=339,569
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=4.48
Last:=6.34
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=11.12
Previous Close:=6.57
High:=6.61

(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:=11.89
Low:=11.75
% Change:=-0.50
Change:=-0.06
Volume:=5,680,549
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=10.40
Last:=11.84
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=26.91
Previous Close:=11.90
High:=11.97

(auxl)
Open:=20.55
Low:=20.46
% Change:=1.56
Change:=0.32
Volume:=762,391
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=18.55
Last:=20.84
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=20.52
High:=20.97

(avid)
Open:=20.00
Low:=19.52
% Change:=0.25
Change:=0.05
Volume:=190,290
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=11.04
Last:=20.05
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=20.00
High:=20.24

(avnw)
Open:=3.80
Low:=3.61
% Change:=-1.84
Change:=-0.07
Volume:=375,492
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=3.65
Last:=3.73
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.80
High:=3.91

(avx)
Open:=14.57
Low:=14.00
% Change:=-3.37
Change:=-0.49
Volume:=466,007
Last Trade Time:=07/14/2011 16:02:38
52 Week Low:=12.31
Last:=14.04
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=9.75
Previous Close:=14.53
High:=14.58

(avy)
Open:=38.47
Low:=38.00
% Change:=-0.39
Change:=-0.15
Volume:=662,850
Last Trade Time:=07/14/2011 16:01:22
52 Week Low:=31.66
Last:=38.18
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=13.12
Previous Close:=38.33
High:=38.84

(awi)
Open:=45.35
Low:=44.25
% Change:=-1.39
Change:=-0.63
Volume:=190,761
Last Trade Time:=07/14/2011 16:00:54
52 Week Low:=31.70
Last:=44.62
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=58.71
Previous Close:=45.25
High:=45.55

(awr)
Open:=35.40
Low:=34.89
% Change:=-1.13
Change:=-0.40
Volume:=45,823
Last Trade Time:=07/14/2011 16:03:16
52 Week Low:=31.24
Last:=35.00
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.01
Previous Close:=35.40
High:=35.56

(axl)
Open:=11.37
Low:=11.18
% Change:=0.09
Change:=0.01
Volume:=2,011,834
Last Trade Time:=07/14/2011 16:02:11
52 Week Low:=7.47
Last:=11.35
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.04
Previous Close:=11.34
High:=11.54

(axp)
Open:=52.24
Low:=51.30
% Change:=-1.15
Change:=-0.60
Volume:=6,272,799
Last Trade Time:=07/14/2011 15:59:59
52 Week Low:=37.33
Last:=51.35
EPS:=3.61
52 Week High:=53.80
Market:=NYSE
       
PE:=14.22
Previous Close:=51.95
High:=52.43

(axs)
Open:=30.76
Low:=30.71
% Change:=0.65
Change:=0.20
Volume:=1,179,151
Last Trade Time:=07/14/2011 16:04:13
52 Week Low:=29.79
Last:=31.00
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.21
Previous Close:=30.80
High:=31.24

(azo)
Open:=298.37
Low:=295.26
% Change:=0.32
Change:=0.94
Volume:=416,405
Last Trade Time:=07/14/2011 16:02:41
52 Week Low:=201.51
Last:=297.88
EPS:=18.40
52 Week High:=300.40
Market:=NYSE
       
PE:=16.19
Previous Close:=296.94
High:=302.00

(ba)
Open:=71.94
Low:=71.00
% Change:=-1.36
Change:=-0.98
Volume:=5,483,925
Last Trade Time:=07/14/2011 15:59:59
52 Week Low:=59.48
Last:=71.19
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.61
Previous Close:=72.17
High:=72.32

(bac)
Open:=10.30
Low:=10.06
% Change:=-1.27
Change:=-0.13
Volume:=146,738,688
Last Trade Time:=07/14/2011 16:00:17
52 Week Low:=10.15
Last:=10.07
EPS:=-0.48
52 Week High:=15.72
Market:=NYSE
       
PE:= 
Previous Close:=10.20
High:=10.33

(bamm)
Open:=3.11
Low:=3.00
% Change:=-1.92
Change:=-0.06
Volume:=70,794
Last Trade Time:=07/14/2011 15:59:55
52 Week Low:=3.11
Last:=3.06
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=13.30
Previous Close:=3.12
High:=3.19

(bbbb)
Open:=44.19
Low:=44.11
% Change:=-0.11
Change:=-0.05
Volume:=2,246,428
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=32.55
Last:=44.13
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=183.88
Previous Close:=44.18
High:=44.20

(bbby)
Open:=59.61
Low:=58.64
% Change:=-1.06
Change:=-0.63
Volume:=1,971,266
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=35.55
Last:=58.81
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.61
Previous Close:=59.44
High:=60.25

(bbg)
Open:=45.82
Low:=43.78
% Change:=-3.69
Change:=-1.68
Volume:=1,526,802
Last Trade Time:=07/14/2011 16:01:08
52 Week Low:=30.88
Last:=43.86
EPS:=1.58
52 Week High:=47.94
Market:=NYSE
       
PE:=27.76
Previous Close:=45.54
High:=45.84

(bbgi)
Open:=4.08
Low:=4.08
% Change:=0.99
Change:=0.04
Volume:=166
Last Trade Time:=07/14/2011 15:24:51
52 Week Low:=3.37
Last:=4.08
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.20
Previous Close:=4.04
High:=4.08

(bbw)
Open:=6.48
Low:=6.33
% Change:=-2.47
Change:=-0.16
Volume:=27,969
Last Trade Time:=07/14/2011 16:01:02
52 Week Low:=4.85
Last:=6.33
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.49
High:=6.51

(bc)
Open:=19.58
Low:=18.64
% Change:=-3.23
Change:=-0.63
Volume:=1,509,054
Last Trade Time:=07/14/2011 16:05:01
52 Week Low:=12.02
Last:=18.85
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=19.48
High:=19.87

(bcrx)
Open:=3.92
Low:=3.72
% Change:=-0.51
Change:=-0.02
Volume:=189,243
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=3.17
Last:=3.90
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.92
High:=3.93

(bcsi)
Open:=22.08
Low:=21.23
% Change:=-3.53
Change:=-0.78
Volume:=416,733
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=17.21
Last:=21.30
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=21.30
Previous Close:=22.08
High:=22.14

(bdge)
Open:=21.64
Low:=20.63
% Change:=-2.50
Change:=-0.53
Volume:=18,509
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=20.66
Last:=20.63
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.13
Previous Close:=21.16
High:=21.64

(beat)
Open:=5.23
Low:=5.05
% Change:=-2.49
Change:=-0.13
Volume:=88,931
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=4.02
Last:=5.10
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.23
High:=5.24

(beav)
Open:=41.35
Low:=40.71
% Change:=-0.80
Change:=-0.33
Volume:=1,010,811
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=25.75
Last:=40.87
EPS:=1.59
52 Week High:=41.99
Market:=NASDAQ
       
PE:=25.70
Previous Close:=41.20
High:=41.80

(belfb)
Open:=21.14
Low:=19.72
% Change:=-5.32
Change:=-1.11
Volume:=30,307
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=17.18
Last:=19.77
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=13.73
Previous Close:=20.88
High:=21.18

(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:=39.97
Low:=39.32
% Change:=-1.18
Change:=-0.47
Volume:=44,723
Last Trade Time:=07/14/2011 16:02:50
52 Week Low:=37.04
Last:=39.45
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=49.31
Previous Close:=39.92
High:=39.97

(bgcp)
Open:=8.18
Low:=7.84
% Change:=-3.42
Change:=-0.28
Volume:=900,931
Last Trade Time:=07/14/2011 16:00:04
52 Week Low:=4.70
Last:=7.90
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=21.35
Previous Close:=8.18
High:=8.29

(bgs)
Open:=20.37
Low:=20.18
% Change:=-0.10
Change:=-0.02
Volume:=394,788
Last Trade Time:=07/14/2011 16:00:46
52 Week Low:=10.50
Last:=20.34
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=21.41
Previous Close:=20.36
High:=20.76

(bh)
Open:=399.37
Low:=389.47
% Change:=-2.36
Change:=-9.46
Volume:=5,003
Last Trade Time:=07/14/2011 16:00:21
52 Week Low:=258.92
Last:=390.95
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.36
Previous Close:=400.41
High:=401.08

(bidu)
Open:=142.95
Low:=139.81
% Change:=-1.03
Change:=-1.47
Volume:=6,487,469
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=70.38
Last:=140.82
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=78.23
Previous Close:=142.29
High:=144.36

(biib)
Open:=105.47
Low:=103.06
% Change:=-2.01
Change:=-2.12
Volume:=1,274,230
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=51.74
Last:=103.19
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=23.40
Previous Close:=105.31
High:=106.23

(bio)
Open:=119.68
Low:=116.95
% Change:=-0.85
Change:=-1.02
Volume:=63,075
Last Trade Time:=07/14/2011 16:04:18
52 Week Low:=80.00
Last:=118.34
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=17.90
Previous Close:=119.36
High:=120.00

(bj)
Open:=50.38
Low:=50.35
% Change:=0.00
Change:=0.00
Volume:=1,919,414
Last Trade Time:=07/14/2011 16:01:27
52 Week Low:=40.31
Last:=50.35
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.30
Previous Close:=50.35
High:=50.45

(bkmu)
Open:=3.89
Low:=3.76
% Change:=-3.07
Change:=-0.12
Volume:=97,086
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=3.52
Last:=3.79
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.91
High:=3.89

(bldr)
Open:=2.20
Low:=2.14
% Change:=1.37
Change:=0.03
Volume:=78,272
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=1.47
Last:=2.22
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.19
High:=2.25

(blk)
Open:=186.35
Low:=181.76
% Change:=-1.50
Change:=-2.78
Volume:=668,946
Last Trade Time:=07/14/2011 16:01:55
52 Week Low:=139.16
Last:=182.27
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=16.00
Previous Close:=185.05
High:=186.81

(bll)
Open:=39.89
Low:=39.17
% Change:=-1.21
Change:=-0.48
Volume:=1,340,066
Last Trade Time:=07/14/2011 16:03:37
52 Week Low:=26.87
Last:=39.28
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.61
Previous Close:=39.76
High:=39.91

(bmc)
Open:=53.97
Low:=52.45
% Change:=-2.39
Change:=-1.29
Volume:=1,621,841
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=34.47
Last:=52.62
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=20.64
Previous Close:=53.91
High:=54.27

(bmi)
Open:=37.31
Low:=36.77
% Change:=-1.13
Change:=-0.42
Volume:=118,599
Last Trade Time:=07/14/2011 16:02:05
52 Week Low:=33.98
Last:=36.87
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=20.60
Previous Close:=37.29
High:=37.64

(bmrn)
Open:=29.38
Low:=29.32
% Change:=2.12
Change:=0.62
Volume:=1,889,272
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=18.52
Last:=29.87
EPS:=1.98
52 Week High:=29.34
Market:=NASDAQ
       
PE:=15.09
Previous Close:=29.25
High:=30.06

(bmtc)
Open:=20.63
Low:=20.22
% Change:=-0.24
Change:=-0.05
Volume:=22,793
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=15.97
Last:=20.62
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.42
Previous Close:=20.67
High:=20.73

(bokf)
Open:=55.42
Low:=54.08
% Change:=-1.70
Change:=-0.94
Volume:=61,538
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=42.56
Last:=54.28
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=14.75
Previous Close:=55.22
High:=55.63

(boom)
Open:=22.27
Low:=21.59
% Change:=-1.70
Change:=-0.38
Volume:=63,268
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=13.50
Last:=21.94
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=44.78
Previous Close:=22.32
High:=22.50

(bpop)
Open:=2.64
Low:=2.56
% Change:=-1.52
Change:=-0.04
Volume:=6,582,608
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=2.40
Last:=2.59
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.63
High:=2.64

(brc)
Open:=33.23
Low:=32.40
% Change:=-1.96
Change:=-0.65
Volume:=160,640
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=24.28
Last:=32.53
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.03
Previous Close:=33.18
High:=33.35

(brcm)
Open:=33.37
Low:=32.70
% Change:=-1.26
Change:=-0.42
Volume:=9,940,363
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=29.90
Last:=32.88
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=15.51
Previous Close:=33.30
High:=34.13

(bre)
Open:=52.01
Low:=51.44
% Change:=-0.71
Change:=-0.37
Volume:=953,439
Last Trade Time:=07/14/2011 16:01:31
52 Week Low:=36.42
Last:=51.63
EPS:=0.04
52 Week High:=53.22
Market:=NYSE
       
PE:=1,290.75
Previous Close:=52.00
High:=52.21

(brli)
Open:=20.75
Low:=20.40
% Change:=-0.73
Change:=-0.15
Volume:=346,790
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=18.02
Last:=20.45
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.48
Previous Close:=20.60
High:=20.79

(brs)
Open:=51.29
Low:=50.83
% Change:=-0.10
Change:=-0.05
Volume:=307,337
Last Trade Time:=07/14/2011 16:05:48
52 Week Low:=30.58
Last:=51.05
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=13.91
Previous Close:=51.10
High:=51.39

(bsrr)
Open:=11.25
Low:=11.13
% Change:=0.36
Change:=0.04
Volume:=10,967
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=10.06
Last:=11.22
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.17
Previous Close:=11.18
High:=11.28

(bstc)
Open:=24.64
Low:=23.75
% Change:=-1.03
Change:=-0.25
Volume:=4,931
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=18.86
Last:=24.13
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=63.50
Previous Close:=24.38
High:=24.64

(btn)
Open:=4.51
Low:=4.17
% Change:=-5.36
Change:=-0.24
Volume:=336,537
Last Trade Time:=07/14/2011 16:00:43
52 Week Low:=4.45
Last:=4.24
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=6.73
Previous Close:=4.48
High:=4.53

(buse)
Open:=5.31
Low:=5.16
% Change:=-1.32
Change:=-0.07
Volume:=164,878
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=4.04
Last:=5.22
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.31
Previous Close:=5.29
High:=5.39

(bxg)
Open:=2.74
Low:=2.70
% Change:=-1.09
Change:=-0.03
Volume:=45,080
Last Trade Time:=07/14/2011 16:00:24
52 Week Low:=2.53
Last:=2.71
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.74
High:=2.77

(bxs)
Open:=12.24
Low:=11.96
% Change:=-0.66
Change:=-0.08
Volume:=956,900
Last Trade Time:=07/14/2011 16:01:05
52 Week Low:=11.57
Last:=12.09
EPS:=0.16
52 Week High:=18.54
Market:=NYSE
       
PE:=75.56
Previous Close:=12.17
High:=12.24

(byi)
Open:=41.24
Low:=40.39
% Change:=-0.70
Change:=-0.29
Volume:=467,437
Last Trade Time:=07/14/2011 16:02:41
52 Week Low:=30.00
Last:=40.95
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.78
Previous Close:=41.24
High:=41.58

(bz)
Open:=7.80
Low:=7.52
% Change:=-3.22
Change:=-0.25
Volume:=1,917,192
Last Trade Time:=07/14/2011 16:06:19
52 Week Low:=5.36
Last:=7.52
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.43
Previous Close:=7.77
High:=7.90

(c)
Open:=39.72
Low:=39.00
% Change:=-1.14
Change:=-0.45
Volume:=32,633,477
Last Trade Time:=07/14/2011 16:00:18
52 Week Low:=36.30
Last:=39.02
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=121.94
Previous Close:=39.47
High:=39.87

(ca)
Open:=22.52
Low:=21.99
% Change:=-1.43
Change:=-0.32
Volume:=5,600,314
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=17.70
Last:=22.11
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=13.82
Previous Close:=22.43
High:=22.65

(cag)
Open:=26.30
Low:=26.21
% Change:=-0.04
Change:=-0.01
Volume:=10,618,789
Last Trade Time:=07/14/2011 16:00:59
52 Week Low:=21.02
Last:=26.26
EPS:=1.92
52 Week High:=26.50
Market:=NYSE
       
PE:=13.68
Previous Close:=26.27
High:=26.41

(cah)
Open:=46.43
Low:=45.83
% Change:=-0.45
Change:=-0.21
Volume:=2,880,011
Last Trade Time:=07/14/2011 16:04:34
52 Week Low:=29.69
Last:=46.18
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=16.98
Previous Close:=46.39
High:=46.78

(cake)
Open:=33.42
Low:=32.52
% Change:=-2.15
Change:=-0.72
Volume:=1,164,690
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=21.56
Last:=32.70
EPS:=1.42
52 Week High:=34.07
Market:=NASDAQ
       
PE:=23.03
Previous Close:=33.42
High:=33.61

(cap)
Open:=19.47
Low:=18.67
% Change:=-3.91
Change:=-0.76
Volume:=165,217
Last Trade Time:=07/14/2011 16:01:57
52 Week Low:=11.64
Last:=18.70
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=9.03
Previous Close:=19.46
High:=19.75

(cas)
Open:=17.49
Low:=17.05
% Change:=-1.83
Change:=-0.32
Volume:=37,107
Last Trade Time:=07/14/2011 16:02:10
52 Week Low:=12.66
Last:=17.14
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=244.86
Previous Close:=17.46
High:=17.51

(casc)
Open:=53.74
Low:=51.66
% Change:=-1.93
Change:=-1.03
Volume:=97,847
Last Trade Time:=07/14/2011 16:01:52
52 Week Low:=27.55
Last:=52.21
EPS:=2.95
52 Week High:=54.52
Market:=NYSE
       
PE:=17.70
Previous Close:=53.24
High:=54.94

(cat)
Open:=108.83
Low:=107.00
% Change:=-0.97
Change:=-1.06
Volume:=7,190,115
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=63.34
Last:=107.59
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.55
Previous Close:=108.64
High:=110.50

(caty)
Open:=16.50
Low:=15.78
% Change:=-4.07
Change:=-0.67
Volume:=362,916
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=9.32
Last:=15.78
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=28.69
Previous Close:=16.45
High:=16.57

(cavm)
Open:=40.78
Low:=39.48
% Change:=-2.49
Change:=-1.01
Volume:=953,115
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=22.16
Last:=39.58
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=43.50
Previous Close:=40.59
High:=41.48

(cb)
Open:=62.68
Low:=62.11
% Change:=-0.56
Change:=-0.35
Volume:=1,493,281
Last Trade Time:=07/14/2011 16:08:56
52 Week Low:=51.24
Last:=62.25
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.71
Previous Close:=62.60
High:=62.80

(cbb)
Open:=3.27
Low:=3.23
% Change:=-0.61
Change:=-0.02
Volume:=966,872
Last Trade Time:=07/14/2011 16:05:15
52 Week Low:=2.27
Last:=3.26
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=54.33
Previous Close:=3.28
High:=3.35

(cbg)
Open:=23.62
Low:=22.77
% Change:=-2.94
Change:=-0.69
Volume:=3,994,133
Last Trade Time:=07/14/2011 16:00:35
52 Week Low:=13.51
Last:=22.80
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=33.04
Previous Close:=23.49
High:=23.67

(cbr)
Open:=5.66
Low:=5.59
% Change:=-0.35
Change:=-0.02
Volume:=359,480
Last Trade Time:=07/14/2011 16:02:38
52 Week Low:=2.60
Last:=5.65
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.67
High:=5.75

(cbu)
Open:=25.31
Low:=24.73
% Change:=-1.71
Change:=-0.43
Volume:=178,435
Last Trade Time:=07/14/2011 16:03:20
52 Week Low:=21.76
Last:=24.75
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.56
Previous Close:=25.18
High:=25.31

(ccbg)
Open:=10.37
Low:=10.29
% Change:=-0.87
Change:=-0.09
Volume:=8,935
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=9.94
Last:=10.29
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.58
Previous Close:=10.38
High:=10.38

(ccc)
Open:=16.63
Low:=16.11
% Change:=-2.42
Change:=-0.40
Volume:=384,044
Last Trade Time:=07/14/2011 16:01:20
52 Week Low:=11.75
Last:=16.16
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=27.39
Previous Close:=16.56
High:=16.74

(cce)
Open:=28.43
Low:=28.09
% Change:=-1.37
Change:=-0.39
Volume:=3,512,118
Last Trade Time:=07/14/2011 16:03:21
52 Week Low:=21.66
Last:=28.16
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=15.56
Previous Close:=28.55
High:=28.76

(ccmp)
Open:=43.17
Low:=42.94
% Change:=0.16
Change:=0.07
Volume:=243,490
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=29.60
Last:=43.17
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=17.99
Previous Close:=43.10
High:=43.59

(ccne)
Open:=14.01
Low:=13.83
% Change:=-1.36
Change:=-0.19
Volume:=5,181
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=10.75
Last:=13.83
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.69
Previous Close:=14.02
High:=14.01

(ccoi)
Open:=17.30
Low:=16.74
% Change:=-3.01
Change:=-0.52
Volume:=182,817
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=7.46
Last:=16.75
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=837.50
Previous Close:=17.27
High:=17.41

(cdzi)
Open:=10.91
Low:=10.79
% Change:=0.55
Change:=0.06
Volume:=29,558
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=9.30
Last:=10.98
EPS:=-1.09
52 Week High:=13.74
Market:=NASDAQ
       
PE:= 
Previous Close:=10.92
High:=11.00

(cec)
Open:=42.41
Low:=41.26
% Change:=-1.75
Change:=-0.74
Volume:=131,694
Last Trade Time:=07/14/2011 16:00:45
52 Week Low:=30.44
Last:=41.55
EPS:=2.67
52 Week High:=42.75
Market:=NYSE
       
PE:=15.56
Previous Close:=42.29
High:=42.58

(ceco)
Open:=23.41
Low:=22.68
% Change:=-1.71
Change:=-0.40
Volume:=879,739
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=16.36
Last:=22.99
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.74
Previous Close:=23.39
High:=23.60

(celg)
Open:=61.07
Low:=60.42
% Change:=-0.82
Change:=-0.50
Volume:=1,677,841
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=48.92
Last:=60.58
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.07
Previous Close:=61.08
High:=61.49

(ceph)
Open:=80.13
Low:=79.97
% Change:=-0.07
Change:=-0.06
Volume:=4,079,698
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=54.15
Last:=80.04
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.48
Previous Close:=80.10
High:=80.23

(cern)
Open:=62.66
Low:=61.52
% Change:=-1.21
Change:=-0.76
Volume:=505,937
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=36.03
Last:=61.80
EPS:=3.03
52 Week High:=64.48
Market:=NASDAQ
       
PE:=20.40
Previous Close:=62.56
High:=63.26

(cers)
Open:=2.93
Low:=2.83
% Change:=-1.02
Change:=-0.03
Volume:=184,891
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=2.11
Last:=2.90
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.93
High:=2.96

(cffn)
Open:=11.87
Low:=11.74
% Change:=-0.55
Change:=-0.07
Volume:=1,378,645
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=10.10
Last:=11.77
EPS:=0.22
52 Week High:=14.67
Market:=NASDAQ
       
PE:=52.55
Previous Close:=11.84
High:=11.90

(cfnb)
Open:=16.06
Low:=15.87
% Change:=-3.11
Change:=-0.51
Volume:=5,320
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=11.76
Last:=15.87
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.56
Previous Close:=16.38
High:=16.37

(cfnl)
Open:=11.37
Low:=11.03
% Change:=-0.88
Change:=-0.10
Volume:=58,535
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=8.56
Last:=11.21
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.49
Previous Close:=11.31
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:=54.20
Low:=52.26
% Change:=-2.08
Change:=-1.12
Volume:=38,984
Last Trade Time:=07/14/2011 16:01:16
52 Week Low:=33.71
Last:=52.78
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.54
Previous Close:=53.90
High:=54.20

(chdx)
Open:=13.11
Low:=12.14
% Change:=-7.22
Change:=-0.95
Volume:=69,560
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=11.26
Last:=12.21
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=40.70
Previous Close:=13.16
High:=13.29

(chg)
Open:=53.79
Low:=53.37
% Change:=-0.71
Change:=-0.38
Volume:=34,970
Last Trade Time:=07/14/2011 16:04:07
52 Week Low:=39.46
Last:=53.40
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.16
Previous Close:=53.78
High:=54.23

(chh)
Open:=32.98
Low:=32.09
% Change:=-2.36
Change:=-0.78
Volume:=150,126
Last Trade Time:=07/14/2011 16:01:49
52 Week Low:=30.82
Last:=32.25
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=17.92
Previous Close:=33.03
High:=32.98

(chkp)
Open:=57.80
Low:=56.10
% Change:=-1.51
Change:=-0.87
Volume:=3,443,375
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=32.23
Last:=56.59
EPS:=2.29
52 Week High:=58.57
Market:=NASDAQ
       
PE:=24.71
Previous Close:=57.46
High:=57.80

(chrs)
Open:=4.43
Low:=4.32
% Change:=-0.45
Change:=-0.02
Volume:=929,787
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=2.84
Last:=4.41
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.43
High:=4.50

(chrw)
Open:=79.62
Low:=78.49
% Change:=-0.85
Change:=-0.68
Volume:=683,201
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=57.01
Last:=78.92
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=32.48
Previous Close:=79.60
High:=80.02

(chs)
Open:=15.88
Low:=15.51
% Change:=-0.44
Change:=-0.07
Volume:=3,810,086
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=8.22
Last:=15.82
EPS:=0.71
52 Week High:=16.25
Market:=NYSE
       
PE:=22.28
Previous Close:=15.89
High:=16.12

(chsp)
Open:=17.05
Low:=16.56
% Change:=-1.18
Change:=-0.20
Volume:=95,083
Last Trade Time:=07/14/2011 16:03:20
52 Week Low:=15.73
Last:=16.82
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=280.33
Previous Close:=17.02
High:=17.05

(cix)
Open:=13.48
Low:=13.29
% Change:=-1.56
Change:=-0.21
Volume:=627
Last Trade Time:=07/14/2011 16:01:04
52 Week Low:=9.66
Last:=13.29
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=20.77
Previous Close:=13.50
High:=13.48

(ckh)
Open:=104.92
Low:=103.60
% Change:=-0.11
Change:=-0.11
Volume:=129,310
Last Trade Time:=07/14/2011 16:02:03
52 Week Low:=60.56
Last:=103.74
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.65
Previous Close:=103.85
High:=105.12

(ckp)
Open:=17.60
Low:=16.86
% Change:=-3.98
Change:=-0.70
Volume:=250,226
Last Trade Time:=07/14/2011 16:03:31
52 Week Low:=15.89
Last:=16.90
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=45.68
Previous Close:=17.60
High:=17.60

(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:=47.75
Low:=46.49
% Change:=-1.99
Change:=-0.95
Volume:=217,709
Last Trade Time:=07/14/2011 16:02:44
52 Week Low:=33.22
Last:=46.77
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.16
Previous Close:=47.72
High:=48.10

(cldt)
Open:=15.84
Low:=15.71
% Change:=0.63
Change:=0.10
Volume:=36,597
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=14.25
Last:=15.92
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=15.82
High:=16.00

(clh)
Open:=111.04
Low:=107.34
% Change:=-2.78
Change:=-3.07
Volume:=174,385
Last Trade Time:=07/14/2011 16:04:39
52 Week Low:=58.30
Last:=107.41
EPS:=5.32
52 Week High:=111.47
Market:=NYSE
       
PE:=20.19
Previous Close:=110.48
High:=111.24

(clne)
Open:=16.75
Low:=15.26
% Change:=-9.82
Change:=-1.67
Volume:=5,805,701
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=11.75
Last:=15.34
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=76.70
Previous Close:=17.01
High:=17.17

(clny)
Open:=18.10
Low:=17.86
% Change:=-0.83
Change:=-0.15
Volume:=134,597
Last Trade Time:=07/14/2011 16:01:30
52 Week Low:=16.55
Last:=17.94
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.12
Previous Close:=18.09
High:=18.12

(clp)
Open:=21.07
Low:=20.78
% Change:=-0.86
Change:=-0.18
Volume:=855,931
Last Trade Time:=07/14/2011 16:03:10
52 Week Low:=14.67
Last:=20.84
EPS:=-0.61
52 Week High:=21.58
Market:=NYSE
       
PE:= 
Previous Close:=21.02
High:=21.09

(clr)
Open:=67.31
Low:=65.15
% Change:=-1.47
Change:=-0.98
Volume:=701,086
Last Trade Time:=07/14/2011 16:03:13
52 Week Low:=38.23
Last:=65.57
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=66.55
High:=67.72

(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:=67.54
Low:=66.25
% Change:=-0.71
Change:=-0.48
Volume:=95,251
Last Trade Time:=07/14/2011 16:04:37
52 Week Low:=52.05
Last:=66.83
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.71
Previous Close:=67.31
High:=67.86

(cmcsa)
Open:=24.68
Low:=24.36
% Change:=-0.59
Change:=-0.15
Volume:=22,514,332
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=16.76
Last:=24.43
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.50
Previous Close:=24.57
High:=24.86

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

(cmls)
Open:=3.46
Low:=3.24
% Change:=-2.33
Change:=-0.08
Volume:=149,945
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=2.03
Last:=3.36
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.11
Previous Close:=3.44
High:=3.46

(cmn)
Open:=27.89
Low:=26.72
% Change:=-4.05
Change:=-1.13
Volume:=77,539
Last Trade Time:=07/14/2011 16:02:09
52 Week Low:=13.39
Last:=26.79
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=22.51
Previous Close:=27.92
High:=27.97

(cmo)
Open:=13.40
Low:=13.13
% Change:=-1.72
Change:=-0.23
Volume:=1,188,021
Last Trade Time:=07/14/2011 16:01:26
52 Week Low:=10.78
Last:=13.14
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.19
Previous Close:=13.37
High:=13.41

(cmp)
Open:=85.78
Low:=83.32
% Change:=-2.07
Change:=-1.77
Volume:=171,487
Last Trade Time:=07/14/2011 16:02:51
52 Week Low:=68.50
Last:=83.84
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=18.88
Previous Close:=85.61
High:=86.07

(cmtl)
Open:=29.05
Low:=28.44
% Change:=-1.03
Change:=-0.30
Volume:=249,656
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=20.19
Last:=28.69
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.34
Previous Close:=28.99
High:=29.10

(cnbka)
Open:=27.53
Low:=27.10
% Change:=1.02
Change:=0.28
Volume:=13,531
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=19.40
Last:=27.78
EPS:=2.73
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.18
Previous Close:=27.50
High:=28.00

(cnc)
Open:=36.45
Low:=35.70
% Change:=-1.59
Change:=-0.58
Volume:=366,456
Last Trade Time:=07/14/2011 16:01:18
52 Week Low:=20.00
Last:=35.79
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.64
Previous Close:=36.37
High:=36.56

(cnk)
Open:=20.13
Low:=19.77
% Change:=-1.64
Change:=-0.33
Volume:=529,691
Last Trade Time:=07/14/2011 16:02:17
52 Week Low:=13.29
Last:=19.81
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.65
Previous Close:=20.14
High:=20.27

(cnsl)
Open:=19.65
Low:=19.16
% Change:=2.05
Change:=0.38
Volume:=176,323
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=16.50
Last:=19.20
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=17.14
Previous Close:=18.82
High:=19.71

(cog)
Open:=64.83
Low:=62.52
% Change:=-2.84
Change:=-1.83
Volume:=1,561,011
Last Trade Time:=07/14/2011 16:01:39
52 Week Low:=26.62
Last:=62.60
EPS:=0.84
52 Week High:=68.79
Market:=NYSE
       
PE:=74.52
Previous Close:=64.43
High:=65.03

(colb)
Open:=17.75
Low:=17.52
% Change:=-0.68
Change:=-0.12
Volume:=462,789
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=15.91
Last:=17.62
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.53
Previous Close:=17.74
High:=17.85

(comv)
Open:=3.22
Low:=3.13
% Change:=0.96
Change:=0.03
Volume:=87,501
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=2.50
Last:=3.16
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.13
High:=3.28

(coo)
Open:=80.78
Low:=80.20
% Change:=-0.61
Change:=-0.49
Volume:=367,294
Last Trade Time:=07/14/2011 16:02:43
52 Week Low:=37.43
Last:=80.28
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=21.88
Previous Close:=80.77
High:=81.31

(cost)
Open:=80.87
Low:=80.13
% Change:=-0.63
Change:=-0.51
Volume:=1,514,499
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=53.49
Last:=80.33
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=24.72
Previous Close:=80.84
High:=81.47

(cov)
Open:=53.10
Low:=52.45
% Change:=-0.68
Change:=-0.36
Volume:=2,791,227
Last Trade Time:=07/14/2011 16:02:33
52 Week Low:=35.12
Last:=52.58
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=16.03
Previous Close:=52.94
High:=53.10

(cown)
Open:=3.83
Low:=3.77
% Change:=0.78
Change:=0.03
Volume:=328,238
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=2.99
Last:=3.86
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.83
High:=3.86

(cpa)
Open:=68.94
Low:=68.27
% Change:=-0.12
Change:=-0.08
Volume:=210,016
Last Trade Time:=07/14/2011 16:05:08
52 Week Low:=44.94
Last:=68.58
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=11.21
Previous Close:=68.66
High:=69.46

(cpe)
Open:=6.98
Low:=6.70
% Change:=-3.16
Change:=-0.22
Volume:=489,466
Last Trade Time:=07/14/2011 16:03:36
52 Week Low:=3.54
Last:=6.74
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=24.07
Previous Close:=6.96
High:=7.15

(cpn)
Open:=16.40
Low:=16.25
% Change:=-0.18
Change:=-0.03
Volume:=3,806,097
Last Trade Time:=07/14/2011 16:01:44
52 Week Low:=11.88
Last:=16.31
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.34
High:=16.47

(cprt)
Open:=46.16
Low:=45.32
% Change:=-0.74
Change:=-0.34
Volume:=270,072
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=31.28
Last:=45.61
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=22.36
Previous Close:=45.95
High:=46.24

(cpst)
Open:=1.51
Low:=1.51
% Change:=2.67
Change:=0.04
Volume:=4,513,866
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=0.62
Last:=1.54
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.50
High:=1.61

(cpy)
Open:=13.12
Low:=12.51
% Change:=-3.29
Change:=-0.43
Volume:=54,769
Last Trade Time:=07/14/2011 16:00:57
52 Week Low:=11.76
Last:=12.64
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=14.36
Previous Close:=13.07
High:=13.12

(cr)
Open:=49.20
Low:=47.87
% Change:=-1.86
Change:=-0.91
Volume:=203,581
Last Trade Time:=07/14/2011 16:02:55
52 Week Low:=29.97
Last:=48.00
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=16.61
Previous Close:=48.91
High:=49.25

(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:=27.71
Low:=27.25
% Change:=-0.65
Change:=-0.18
Volume:=32,085
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=14.98
Last:=27.60
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=115.00
Previous Close:=27.78
High:=28.09

(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:=36.13
Low:=34.96
% Change:=-2.70
Change:=-0.97
Volume:=159,289
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=19.82
Last:=35.01
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=18.23
Previous Close:=35.98
High:=36.13

(cree)
Open:=31.63
Low:=30.55
% Change:=-3.04
Change:=-0.96
Volume:=3,233,532
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=30.34
Last:=30.63
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=18.45
Previous Close:=31.59
High:=31.91

(crmt)
Open:=35.02
Low:=34.76
% Change:=1.38
Change:=0.48
Volume:=34,770
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=20.40
Last:=35.33
EPS:=2.59
52 Week High:=35.52
Market:=NASDAQ
       
PE:=13.64
Previous Close:=34.85
High:=35.55

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

(crrc)
Open:=11.27
Low:=11.15
% Change:=-1.06
Change:=-0.12
Volume:=29,557
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=10.41
Last:=11.17
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.29
High:=11.50

(crs)
Open:=55.72
Low:=54.05
% Change:=-2.01
Change:=-1.12
Volume:=530,523
Last Trade Time:=07/14/2011 16:03:50
52 Week Low:=30.17
Last:=54.49
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=47.38
Previous Close:=55.61
High:=56.21

(csco)
Open:=15.56
Low:=15.40
% Change:=-0.90
Change:=-0.14
Volume:=48,320,004
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=14.78
Last:=15.43
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=11.96
Previous Close:=15.57
High:=15.76

(csgp)
Open:=58.58
Low:=56.97
% Change:=-2.61
Change:=-1.53
Volume:=166,382
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=38.83
Last:=57.05
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=78.15
Previous Close:=58.58
High:=58.58

(cstr)
Open:=59.46
Low:=57.88
% Change:=-1.22
Change:=-0.72
Volume:=1,128,065
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=37.80
Last:=58.08
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=25.59
Previous Close:=58.80
High:=59.78

(csu)
Open:=9.01
Low:=8.51
% Change:=-4.32
Change:=-0.39
Volume:=204,227
Last Trade Time:=07/14/2011 16:04:00
52 Week Low:=4.78
Last:=8.63
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=47.94
Previous Close:=9.02
High:=9.33

(cswc)
Open:=99.77
Low:=97.72
% Change:=-2.05
Change:=-2.05
Volume:=3,000
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=85.46
Last:=97.72
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.22
Previous Close:=99.77
High:=99.77

(ctas)
Open:=31.81
Low:=31.12
% Change:=-1.11
Change:=-0.35
Volume:=1,975,220
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=24.99
Last:=31.22
EPS:=1.55
52 Week High:=34.44
Market:=NASDAQ
       
PE:=20.14
Previous Close:=31.57
High:=31.81

(ctgx)
Open:=13.28
Low:=13.02
% Change:=-1.28
Change:=-0.17
Volume:=30,842
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=6.23
Last:=13.12
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=20.50
Previous Close:=13.29
High:=13.38

(ctl)
Open:=39.00
Low:=38.46
% Change:=-0.62
Change:=-0.24
Volume:=10,379,070
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=34.48
Last:=38.54
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=12.93
Previous Close:=38.78
High:=39.13

(ctrp)
Open:=44.53
Low:=43.72
% Change:=0.00
Change:=0.00
Volume:=1,354,964
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=36.00
Last:=44.50
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=38.36
Previous Close:=44.50
High:=45.09

(ctsh)
Open:=74.62
Low:=72.81
% Change:=-1.41
Change:=-1.04
Volume:=2,206,923
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=52.48
Last:=72.98
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=27.86
Previous Close:=74.02
High:=75.57

(ctxs)
Open:=76.35
Low:=73.71
% Change:=-1.95
Change:=-1.48
Volume:=3,239,715
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=44.99
Last:=74.40
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=45.93
Previous Close:=75.88
High:=76.35

(cvo)
Open:=6.35
Low:=6.10
% Change:=-3.15
Change:=-0.20
Volume:=184,500
Last Trade Time:=07/14/2011 16:04:19
52 Week Low:=4.80
Last:=6.14
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.34
High:=6.43

(cvx)
Open:=105.70
Low:=104.57
% Change:=-0.40
Change:=-0.42
Volume:=7,234,154
Last Trade Time:=07/14/2011 16:00:19
52 Week Low:=70.96
Last:=104.67
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.10
Previous Close:=105.09
High:=106.47

(cxs)
Open:=11.25
Low:=11.00
% Change:=-1.25
Change:=-0.14
Volume:=442,467
Last Trade Time:=07/14/2011 16:02:25
52 Week Low:=10.19
Last:=11.05
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=13.99
Previous Close:=11.19
High:=11.30

(cyh)
Open:=25.80
Low:=25.01
% Change:=-1.60
Change:=-0.41
Volume:=1,238,512
Last Trade Time:=07/14/2011 16:01:02
52 Week Low:=22.33
Last:=25.21
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.13
Previous Close:=25.62
High:=26.17

(cyn)
Open:=54.57
Low:=53.12
% Change:=-1.95
Change:=-1.06
Volume:=288,931
Last Trade Time:=07/14/2011 16:05:53
52 Week Low:=47.19
Last:=53.20
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.16
Previous Close:=54.26
High:=54.57

(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:=1.29
Low:=1.26
% Change:=1.56
Change:=0.02
Volume:=249,211
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=1.12
Last:=1.30
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.28
High:=1.34

(cytr)
Open:=0.77
Low:=0.73
% Change:=-2.72
Change:=-0.02
Volume:=210,781
Last Trade Time:=07/14/2011 15:59:57
52 Week Low:=0.66
Last:=0.73
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.75
High:=0.77

(dakt)
Open:=10.98
Low:=10.47
% Change:=-3.93
Change:=-0.43
Volume:=77,677
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=7.30
Last:=10.51
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=30.91
Previous Close:=10.94
High:=11.05

(dal)
Open:=8.74
Low:=8.50
% Change:=-2.18
Change:=-0.19
Volume:=10,181,807
Last Trade Time:=07/14/2011 16:01:26
52 Week Low:=8.56
Last:=8.51
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=13.51
Previous Close:=8.70
High:=8.74

(dar)
Open:=17.89
Low:=16.75
% Change:=-5.67
Change:=-1.01
Volume:=1,689,964
Last Trade Time:=07/14/2011 16:01:06
52 Week Low:=7.21
Last:=16.80
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=20.24
Previous Close:=17.81
High:=17.94

(dbd)
Open:=31.53
Low:=31.16
% Change:=-0.38
Change:=-0.12
Volume:=371,835
Last Trade Time:=07/14/2011 16:01:53
52 Week Low:=25.00
Last:=31.32
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.44
High:=31.84

(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:=54.70
Low:=53.62
% Change:=-1.48
Change:=-0.81
Volume:=6,298,211
Last Trade Time:=07/14/2011 15:59:59
52 Week Low:=35.61
Last:=53.79
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=14.86
Previous Close:=54.60
High:=55.00

(ddic)
Open:=9.62
Low:=9.42
% Change:=-0.84
Change:=-0.08
Volume:=184,067
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=7.62
Last:=9.49
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.63
Previous Close:=9.57
High:=9.66

(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:=82.10
Low:=80.77
% Change:=-0.56
Change:=-0.46
Volume:=4,975,081
Last Trade Time:=07/14/2011 16:00:38
52 Week Low:=58.49
Last:=81.43
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.83
Previous Close:=81.89
High:=82.91

(deck)
Open:=94.99
Low:=91.57
% Change:=-2.43
Change:=-2.29
Volume:=739,005
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=42.92
Last:=92.12
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=22.31
Previous Close:=94.41
High:=95.00

(dei)
Open:=19.76
Low:=19.22
% Change:=-2.18
Change:=-0.43
Volume:=2,311,056
Last Trade Time:=07/14/2011 16:01:18
52 Week Low:=13.84
Last:=19.31
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=19.74
High:=19.80

(dell)
Open:=16.61
Low:=16.56
% Change:=0.97
Change:=0.16
Volume:=26,107,820
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=11.34
Last:=16.69
EPS:=1.68
52 Week High:=17.22
Market:=NASDAQ
       
PE:=9.94
Previous Close:=16.53
High:=17.07

(dest)
Open:=19.07
Low:=18.73
% Change:=-0.84
Change:=-0.16
Volume:=59,801
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=12.63
Last:=18.91
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=9.95
Previous Close:=19.07
High:=19.32

(dfz)
Open:=11.52
Low:=11.21
% Change:=-1.04
Change:=-0.12
Volume:=18,378
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=9.48
Last:=11.38
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.66
Previous Close:=11.50
High:=11.54

(dgi)
Open:=25.15
Low:=24.47
% Change:=-1.68
Change:=-0.42
Volume:=181,601
Last Trade Time:=07/14/2011 16:03:35
52 Week Low:=23.31
Last:=24.62
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=615.50
Previous Close:=25.04
High:=25.15

(dhil)
Open:=84.25
Low:=81.36
% Change:=-2.17
Change:=-1.82
Volume:=16,007
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=50.52
Last:=82.18
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.19
Previous Close:=84.00
High:=84.25

(dhr)
Open:=53.49
Low:=52.36
% Change:=-1.72
Change:=-0.92
Volume:=3,872,108
Last Trade Time:=07/14/2011 16:00:42
52 Week Low:=35.24
Last:=52.48
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=17.97
Previous Close:=53.40
High:=53.80

(dis)
Open:=39.53
Low:=39.39
% Change:=0.05
Change:=0.02
Volume:=13,246,020
Last Trade Time:=07/14/2011 16:00:42
52 Week Low:=31.55
Last:=39.58
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.21
Previous Close:=39.56
High:=39.84

(dk)
Open:=16.38
Low:=15.95
% Change:=0.12
Change:=0.02
Volume:=178,991
Last Trade Time:=07/14/2011 16:01:21
52 Week Low:=6.22
Last:=16.31
EPS:=-0.89
52 Week High:=16.66
Market:=NYSE
       
PE:= 
Previous Close:=16.29
High:=16.65

(dlb)
Open:=41.62
Low:=41.17
% Change:=-0.19
Change:=-0.08
Volume:=887,501
Last Trade Time:=07/14/2011 16:03:10
52 Week Low:=40.36
Last:=41.51
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=15.72
Previous Close:=41.59
High:=42.04

(dllr)
Open:=22.57
Low:=21.92
% Change:=-1.91
Change:=-0.43
Volume:=218,285
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=9.94
Last:=22.03
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=18.83
Previous Close:=22.46
High:=22.71

(dltr)
Open:=69.51
Low:=68.56
% Change:=-0.38
Change:=-0.26
Volume:=1,340,686
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=40.60
Last:=68.92
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.92
Previous Close:=69.18
High:=69.99

(dm)
Open:=8.66
Low:=8.42
% Change:=-1.96
Change:=-0.17
Volume:=153,105
Last Trade Time:=07/14/2011 16:02:14
52 Week Low:=8.19
Last:=8.50
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=8.95
Previous Close:=8.67
High:=8.74

(dmrc)
Open:=38.95
Low:=37.88
% Change:=-2.11
Change:=-0.82
Volume:=24,116
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=18.07
Last:=38.11
EPS:=0.18
52 Week High:=39.44
Market:=NASDAQ
       
PE:=211.72
Previous Close:=38.93
High:=39.07

(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:=38.75
Low:=38.26
% Change:=1.40
Change:=0.54
Volume:=2,026,928
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=30.15
Last:=39.14
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=38.60
High:=39.52

(dnr)
Open:=19.19
Low:=18.58
% Change:=-2.47
Change:=-0.47
Volume:=2,610,313
Last Trade Time:=07/14/2011 16:03:29
52 Week Low:=14.20
Last:=18.59
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=46.48
Previous Close:=19.06
High:=19.29

(drc)
Open:=53.56
Low:=52.61
% Change:=-0.54
Change:=-0.29
Volume:=964,742
Last Trade Time:=07/14/2011 16:04:48
52 Week Low:=30.59
Last:=52.97
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=33.96
Previous Close:=53.26
High:=54.05

(dri)
Open:=52.99
Low:=52.25
% Change:=-0.59
Change:=-0.31
Volume:=1,852,760
Last Trade Time:=07/14/2011 16:01:20
52 Week Low:=39.25
Last:=52.45
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=14.99
Previous Close:=52.76
High:=53.33

(driv)
Open:=32.93
Low:=32.31
% Change:=-1.07
Change:=-0.35
Volume:=356,849
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=24.84
Last:=32.42
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=77.19
Previous Close:=32.77
High:=32.93

(drl)
Open:=2.26
Low:=2.00
% Change:=-8.89
Change:=-0.20
Volume:=2,024,558
Last Trade Time:=07/14/2011 16:02:17
52 Week Low:=1.03
Last:=2.05
EPS:=-3.98
52 Week High:=2.94
Market:=NYSE
       
PE:= 
Previous Close:=2.25
High:=2.30

(dtsi)
Open:=39.93
Low:=38.16
% Change:=-3.92
Change:=-1.56
Volume:=84,171
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=32.50
Last:=38.24
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=39.02
Previous Close:=39.80
High:=39.93

(dtv)
Open:=52.81
Low:=51.58
% Change:=-1.31
Change:=-0.69
Volume:=5,276,340
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=34.84
Last:=52.14
EPS:=2.76
52 Week High:=53.40
Market:=NASDAQ
       
PE:=18.89
Previous Close:=52.83
High:=52.95

(dva)
Open:=87.21
Low:=86.79
% Change:=-0.22
Change:=-0.19
Volume:=368,514
Last Trade Time:=07/14/2011 16:01:51
52 Week Low:=56.58
Last:=87.00
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.31
Previous Close:=87.19
High:=87.79

(dvn)
Open:=78.81
Low:=77.71
% Change:=-0.54
Change:=-0.42
Volume:=2,467,389
Last Trade Time:=07/14/2011 16:00:30
52 Week Low:=59.07
Last:=77.88
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=20.55
Previous Close:=78.30
High:=79.44

(dvox)
Open:=7.51
Low:=7.15
% Change:=-4.90
Change:=-0.37
Volume:=196,632
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=3.80
Last:=7.18
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=31.22
Previous Close:=7.55
High:=7.51

(dw)
Open:=23.94
Low:=23.02
% Change:=-2.30
Change:=-0.55
Volume:=82,690
Last Trade Time:=07/14/2011 16:01:07
52 Week Low:=18.44
Last:=23.40
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=17.33
Previous Close:=23.95
High:=24.00

(dwa)
Open:=21.26
Low:=20.77
% Change:=-1.75
Change:=-0.37
Volume:=1,220,385
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=19.76
Last:=20.79
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.18
Previous Close:=21.16
High:=21.29

(dxpe)
Open:=26.53
Low:=26.18
% Change:=-0.11
Change:=-0.03
Volume:=59,642
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=16.57
Last:=26.47
EPS:=1.56
52 Week High:=26.99
Market:=NASDAQ
       
PE:=16.97
Previous Close:=26.50
High:=26.95

(dy)
Open:=17.13
Low:=16.54
% Change:=-2.34
Change:=-0.40
Volume:=193,065
Last Trade Time:=07/14/2011 16:05:21
52 Week Low:=7.30
Last:=16.67
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=79.38
Previous Close:=17.07
High:=17.32

(dyn)
Open:=6.67
Low:=6.12
% Change:=-7.38
Change:=-0.49
Volume:=3,310,744
Last Trade Time:=07/14/2011 16:01:54
52 Week Low:=4.39
Last:=6.15
EPS:=-3.79
52 Week High:=6.92
Market:=NYSE
       
PE:= 
Previous Close:=6.64
High:=6.67

(ebay)
Open:=32.32
Low:=31.92
% Change:=-0.59
Change:=-0.19
Volume:=10,842,631
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=19.92
Last:=32.19
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=22.35
Previous Close:=32.38
High:=32.80

(ebsb)
Open:=13.71
Low:=13.65
% Change:=-0.65
Change:=-0.09
Volume:=10,516
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=9.85
Last:=13.70
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.75
Previous Close:=13.79
High:=13.75

(ecpg)
Open:=27.83
Low:=25.50
% Change:=-7.08
Change:=-1.97
Volume:=407,455
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=16.70
Last:=25.87
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=12.03
Previous Close:=27.84
High:=27.92

(edr)
Open:=9.03
Low:=8.91
% Change:=-0.78
Change:=-0.07
Volume:=477,457
Last Trade Time:=07/14/2011 16:00:51
52 Week Low:=5.87
Last:=8.95
EPS:=-0.28
52 Week High:=9.21
Market:=NYSE
       
PE:= 
Previous Close:=9.02
High:=9.07

(eeft)
Open:=15.42
Low:=15.34
% Change:=1.43
Change:=0.22
Volume:=531,526
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=13.63
Last:=15.62
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.40
High:=15.78

(egn)
Open:=57.79
Low:=57.11
% Change:=0.32
Change:=0.18
Volume:=820,286
Last Trade Time:=07/14/2011 16:02:26
52 Week Low:=42.09
Last:=57.30
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.36
Previous Close:=57.12
High:=58.07

(egov)
Open:=13.43
Low:=13.13
% Change:=-1.12
Change:=-0.15
Volume:=135,811
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=6.34
Last:=13.27
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=42.81
Previous Close:=13.42
High:=13.54

(egy)
Open:=6.55
Low:=6.29
% Change:=-2.91
Change:=-0.19
Volume:=554,359
Last Trade Time:=07/14/2011 16:01:05
52 Week Low:=5.07
Last:=6.33
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.33
Previous Close:=6.52
High:=6.58

(ek)
Open:=2.83
Low:=2.74
% Change:=-1.08
Change:=-0.03
Volume:=4,552,662
Last Trade Time:=07/14/2011 16:02:13
52 Week Low:=2.71
Last:=2.76
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.79
High:=2.84

(elos)
Open:=12.28
Low:=11.80
% Change:=-3.10
Change:=-0.38
Volume:=344,350
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=7.60
Last:=11.87
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.25
High:=12.42

(els)
Open:=65.59
Low:=64.90
% Change:=-0.62
Change:=-0.41
Volume:=141,856
Last Trade Time:=07/14/2011 16:06:35
52 Week Low:=47.80
Last:=65.23
EPS:=1.38
52 Week High:=67.69
Market:=NYSE
       
PE:=47.27
Previous Close:=65.64
High:=65.90

(endp)
Open:=40.79
Low:=40.25
% Change:=-0.54
Change:=-0.22
Volume:=1,295,553
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=22.66
Last:=40.37
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.43
Previous Close:=40.59
High:=41.48

(enh)
Open:=41.01
Low:=40.76
% Change:=-0.20
Change:=-0.08
Volume:=333,535
Last Trade Time:=07/14/2011 16:02:00
52 Week Low:=35.62
Last:=40.90
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.27
Previous Close:=40.98
High:=41.06

(enoc)
Open:=17.02
Low:=16.96
% Change:=1.78
Change:=0.30
Volume:=373,005
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=15.30
Last:=17.12
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=95.11
Previous Close:=16.82
High:=17.35

(ens)
Open:=34.91
Low:=34.74
% Change:=2.45
Change:=0.85
Volume:=745,279
Last Trade Time:=07/14/2011 16:05:32
52 Week Low:=21.55
Last:=35.54
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.45
Previous Close:=34.69
High:=36.48

(ep)
Open:=19.63
Low:=19.28
% Change:=-1.28
Change:=-0.25
Volume:=9,087,796
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=10.97
Last:=19.32
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=33.31
Previous Close:=19.57
High:=19.90

(epax)
Open:=8.83
Low:=8.78
% Change:=-0.23
Change:=-0.02
Volume:=69,111
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=8.55
Last:=8.82
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.73
Previous Close:=8.84
High:=8.89

(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:=15.77
Low:=15.18
% Change:=-2.68
Change:=-0.42
Volume:=324,231
Last Trade Time:=07/14/2011 16:06:18
52 Week Low:=9.61
Last:=15.26
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=15.68
High:=16.07

(epm)
Open:=7.36
Low:=7.20
% Change:=-2.04
Change:=-0.15
Volume:=38,375
Last Trade Time:=07/14/2011 16:00:27
52 Week Low:=4.10
Last:=7.22
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.37
High:=7.49

(eqy)
Open:=19.38
Low:=19.06
% Change:=-0.62
Change:=-0.12
Volume:=330,447
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=15.41
Last:=19.17
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=26.63
Previous Close:=19.29
High:=19.46

(erie)
Open:=73.55
Low:=73.01
% Change:=0.34
Change:=0.25
Volume:=87,532
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=46.91
Last:=73.55
EPS:=2.82
52 Week High:=74.48
Market:=NASDAQ
       
PE:=26.08
Previous Close:=73.30
High:=75.25

(erts)
Open:=23.49
Low:=23.19
% Change:=-1.67
Change:=-0.40
Volume:=9,344,643
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=14.60
Last:=23.51
EPS:=-0.84
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=23.91
High:=23.76

(ese)
Open:=37.05
Low:=36.03
% Change:=-2.67
Change:=-0.99
Volume:=113,992
Last Trade Time:=07/14/2011 16:02:03
52 Week Low:=24.74
Last:=36.09
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.29
Previous Close:=37.08
High:=37.19

(esgr)
Open:=107.76
Low:=106.68
% Change:=0.14
Change:=0.15
Volume:=37,240
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=67.04
Last:=107.50
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.70
Previous Close:=107.35
High:=109.65

(esl)
Open:=79.59
Low:=78.42
% Change:=-0.57
Change:=-0.45
Volume:=369,283
Last Trade Time:=07/14/2011 16:02:11
52 Week Low:=43.58
Last:=78.55
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=14.47
Previous Close:=79.00
High:=80.19

(esrx)
Open:=53.19
Low:=52.22
% Change:=-1.32
Change:=-0.70
Volume:=6,694,184
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=41.55
Last:=52.47
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=22.05
Previous Close:=53.17
High:=53.38

(ess)
Open:=140.39
Low:=138.18
% Change:=-0.81
Change:=-1.14
Volume:=250,080
Last Trade Time:=07/14/2011 16:03:51
52 Week Low:=99.70
Last:=138.83
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=144.62
Previous Close:=139.97
High:=140.67

(etm)
Open:=8.62
Low:=8.31
% Change:=-2.09
Change:=-0.18
Volume:=138,201
Last Trade Time:=07/14/2011 16:04:29
52 Week Low:=4.97
Last:=8.43
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=6.97
Previous Close:=8.61
High:=8.67

(evr)
Open:=32.19
Low:=31.45
% Change:=-1.28
Change:=-0.41
Volume:=131,831
Last Trade Time:=07/14/2011 16:02:22
52 Week Low:=21.02
Last:=31.58
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=63.16
Previous Close:=31.99
High:=32.24

(exas)
Open:=8.62
Low:=8.22
% Change:=-3.38
Change:=-0.29
Volume:=562,562
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=3.15
Last:=8.28
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.57
High:=8.70

(exbd)
Open:=44.03
Low:=42.75
% Change:=-2.21
Change:=-0.97
Volume:=148,743
Last Trade Time:=07/14/2011 16:04:29
52 Week Low:=24.94
Last:=42.87
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=36.96
Previous Close:=43.84
High:=44.16

(exls)
Open:=22.87
Low:=22.11
% Change:=-3.32
Change:=-0.76
Volume:=42,067
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=15.96
Last:=22.12
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=22.12
Previous Close:=22.88
High:=22.94

(exp)
Open:=25.20
Low:=24.52
% Change:=-2.03
Change:=-0.51
Volume:=281,534
Last Trade Time:=07/14/2011 16:01:54
52 Week Low:=21.16
Last:=24.57
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=72.27
Previous Close:=25.08
High:=25.20

(expd)
Open:=50.76
Low:=49.76
% Change:=-1.36
Change:=-0.69
Volume:=1,352,121
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=38.49
Last:=49.89
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=28.35
Previous Close:=50.58
High:=50.96

(expe)
Open:=30.81
Low:=29.93
% Change:=-1.31
Change:=-0.40
Volume:=3,623,176
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=19.50
Last:=30.21
EPS:=1.48
52 Week High:=31.01
Market:=NASDAQ
       
PE:=20.41
Previous Close:=30.61
High:=30.91

(exxi)
Open:=34.42
Low:=32.28
% Change:=-2.88
Change:=-0.97
Volume:=901,415
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=14.76
Last:=32.75
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=155.95
Previous Close:=33.72
High:=34.43

(fast)
Open:=34.72
Low:=34.12
% Change:=-0.75
Change:=-0.26
Volume:=2,030,580
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=22.32
Last:=34.24
EPS:=1.07
52 Week High:=36.80
Market:=NASDAQ
       
PE:=32.15
Previous Close:=34.50
High:=34.93

(fbn)
Open:=4.14
Low:=3.98
% Change:=-0.73
Change:=-0.03
Volume:=275,544
Last Trade Time:=07/14/2011 16:05:16
52 Week Low:=3.74
Last:=4.09
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.12
High:=4.21

(fbnc)
Open:=11.31
Low:=11.03
% Change:=-2.03
Change:=-0.23
Volume:=18,206
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=9.82
Last:=11.09
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=23.60
Previous Close:=11.32
High:=11.31

(fbp)
Open:=4.48
Low:=4.35
% Change:=-1.79
Change:=-0.08
Volume:=66,103
Last Trade Time:=07/14/2011 16:06:12
52 Week Low:=3.60
Last:=4.38
EPS:=1.34
52 Week High:=10.50
Market:=NYSE
       
PE:=3.27
Previous Close:=4.46
High:=4.48

(fcel)
Open:=1.39
Low:=1.32
% Change:=-2.94
Change:=-0.04
Volume:=906,255
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=0.98
Last:=1.32
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.36
High:=1.39

(fcnca)
Open:=186.00
Low:=184.13
% Change:=-1.40
Change:=-2.61
Volume:=14,741
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=165.36
Last:=184.13
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.71
Previous Close:=186.74
High:=187.62

(fcs)
Open:=16.67
Low:=16.20
% Change:=2.85
Change:=0.46
Volume:=6,065,905
Last Trade Time:=07/14/2011 16:04:51
52 Week Low:=7.71
Last:=16.59
EPS:=1.39
52 Week High:=21.02
Market:=NYSE
       
PE:=11.94
Previous Close:=16.13
High:=17.75

(fcx)
Open:=55.30
Low:=54.00
% Change:=-1.17
Change:=-0.64
Volume:=16,534,835
Last Trade Time:=07/14/2011 16:01:47
52 Week Low:=29.96
Last:=54.25
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.46
Previous Close:=54.89
High:=55.50

(fdx)
Open:=94.46
Low:=92.78
% Change:=-1.26
Change:=-1.19
Volume:=2,825,497
Last Trade Time:=07/14/2011 16:01:28
52 Week Low:=73.26
Last:=93.06
EPS:=4.57
52 Week High:=98.66
Market:=NYSE
       
PE:=20.36
Previous Close:=94.25
High:=94.98

(feic)
Open:=37.19
Low:=35.91
% Change:=-2.96
Change:=-1.10
Volume:=630,520
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=16.51
Last:=36.05
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=19.18
Previous Close:=37.15
High:=37.67

(ffic)
Open:=13.13
Low:=12.80
% Change:=-1.84
Change:=-0.24
Volume:=59,371
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=10.51
Last:=12.82
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.09
Previous Close:=13.06
High:=13.13

(ffiv)
Open:=113.65
Low:=109.92
% Change:=-1.56
Change:=-1.76
Volume:=1,803,066
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=72.48
Last:=110.96
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=44.56
Previous Close:=112.72
High:=115.50

(fisv)
Open:=62.82
Low:=61.90
% Change:=-1.12
Change:=-0.70
Volume:=536,717
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=44.85
Last:=61.99
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=18.50
Previous Close:=62.69
High:=63.27

(flex)
Open:=6.39
Low:=6.23
% Change:=-2.03
Change:=-0.13
Volume:=5,318,033
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=4.86
Last:=6.27
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.14
Previous Close:=6.40
High:=6.46

(flir)
Open:=32.73
Low:=32.03
% Change:=-1.68
Change:=-0.55
Volume:=913,710
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=24.00
Last:=32.11
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=20.72
Previous Close:=32.66
High:=32.80

(flo)
Open:=22.86
Low:=22.60
% Change:=-0.26
Change:=-0.06
Volume:=630,684
Last Trade Time:=07/14/2011 16:00:45
52 Week Low:=15.32
Last:=22.73
EPS:=1.52
52 Week High:=22.97
Market:=NYSE
       
PE:=14.95
Previous Close:=22.79
High:=22.97

(flr)
Open:=64.94
Low:=63.82
% Change:=-0.91
Change:=-0.59
Volume:=1,725,824
Last Trade Time:=07/14/2011 16:00:22
52 Week Low:=42.26
Last:=64.29
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=31.67
Previous Close:=64.88
High:=65.69

(fls)
Open:=103.76
Low:=101.42
% Change:=-1.87
Change:=-1.94
Volume:=645,077
Last Trade Time:=07/14/2011 16:03:36
52 Week Low:=86.34
Last:=101.53
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=13.99
Previous Close:=103.47
High:=104.93

(flws)
Open:=3.17
Low:=3.12
% Change:=0.00
Change:=0.00
Volume:=49,895
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=1.52
Last:=3.17
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=79.25
Previous Close:=3.17
High:=3.22

(fmbi)
Open:=12.45
Low:=12.00
% Change:=-2.67
Change:=-0.33
Volume:=251,585
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=9.26
Last:=12.05
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.38
High:=12.45

(fmc)
Open:=87.66
Low:=86.10
% Change:=-1.03
Change:=-0.90
Volume:=467,249
Last Trade Time:=07/14/2011 16:01:22
52 Week Low:=57.35
Last:=86.61
EPS:=3.10
52 Week High:=89.82
Market:=NYSE
       
PE:=27.94
Previous Close:=87.51
High:=87.98

(fmd)
Open:=1.69
Low:=1.62
% Change:=0.60
Change:=0.01
Volume:=140,302
Last Trade Time:=07/14/2011 16:02:27
52 Week Low:=1.31
Last:=1.68
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.67
High:=1.71

(fnsr)
Open:=17.43
Low:=16.40
% Change:=-3.62
Change:=-0.63
Volume:=3,813,826
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=11.98
Last:=16.78
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=15.26
Previous Close:=17.41
High:=17.81

(fosl)
Open:=129.21
Low:=126.88
% Change:=-0.43
Change:=-0.55
Volume:=1,124,905
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=36.28
Last:=128.03
EPS:=4.18
52 Week High:=129.82
Market:=NASDAQ
       
PE:=30.63
Previous Close:=128.58
High:=130.46

(frx)
Open:=39.08
Low:=38.70
% Change:=-0.59
Change:=-0.23
Volume:=2,620,116
Last Trade Time:=07/14/2011 16:03:59
52 Week Low:=26.92
Last:=38.79
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=10.78
Previous Close:=39.02
High:=39.35

(fsii)
Open:=2.89
Low:=2.80
% Change:=-1.74
Change:=-0.05
Volume:=330,210
Last Trade Time:=07/14/2011 16:00:04
52 Week Low:=2.22
Last:=2.82
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.06
Previous Close:=2.87
High:=2.90

(fslr)
Open:=125.28
Low:=122.62
% Change:=-1.59
Change:=-1.99
Volume:=1,170,536
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=111.40
Last:=123.19
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=17.25
Previous Close:=125.18
High:=125.32

(fsp)
Open:=13.17
Low:=12.90
% Change:=-1.97
Change:=-0.26
Volume:=163,191
Last Trade Time:=07/14/2011 16:00:33
52 Week Low:=11.00
Last:=12.91
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=56.13
Previous Close:=13.17
High:=13.23

(fst)
Open:=23.59
Low:=22.80
% Change:=-2.22
Change:=-0.52
Volume:=3,398,322
Last Trade Time:=07/14/2011 16:02:56
52 Week Low:=22.48
Last:=22.93
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=22.70
Previous Close:=23.45
High:=23.68

(fsys)
Open:=24.39
Low:=23.76
% Change:=-2.34
Change:=-0.57
Volume:=135,561
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=22.54
Last:=23.80
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=35.00
Previous Close:=24.37
High:=24.71

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

(ftr)
Open:=7.96
Low:=7.82
% Change:=-1.39
Change:=-0.11
Volume:=7,338,046
Last Trade Time:=07/14/2011 16:01:15
52 Week Low:=7.13
Last:=7.82
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=32.58
Previous Close:=7.93
High:=7.99

(fwrd)
Open:=34.74
Low:=33.87
% Change:=-1.91
Change:=-0.66
Volume:=57,085
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=22.39
Last:=33.96
EPS:=1.26
52 Week High:=36.32
Market:=NASDAQ
       
PE:=26.95
Previous Close:=34.62
High:=35.01

(g)
Open:=17.49
Low:=17.49
% Change:=0.74
Change:=0.13
Volume:=1,070,045
Last Trade Time:=07/14/2011 16:01:56
52 Week Low:=13.09
Last:=17.60
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.88
Previous Close:=17.47
High:=17.78

(gain)
Open:=7.47
Low:=7.30
% Change:=-1.60
Change:=-0.12
Volume:=67,617
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=5.50
Last:=7.36
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=9.95
Previous Close:=7.48
High:=7.49

(gbdc)
Open:=15.32
Low:=15.13
% Change:=0.13
Change:=0.02
Volume:=69,125
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=13.62
Last:=15.39
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.93
Previous Close:=15.37
High:=15.55

(gbl)
Open:=50.12
Low:=47.79
% Change:=-4.06
Change:=-2.04
Volume:=21,777
Last Trade Time:=07/14/2011 16:03:35
52 Week Low:=33.63
Last:=48.24
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=17.80
Previous Close:=50.28
High:=50.92

(gd)
Open:=72.73
Low:=71.20
% Change:=-1.76
Change:=-1.28
Volume:=2,358,242
Last Trade Time:=07/14/2011 16:02:39
52 Week Low:=55.46
Last:=71.37
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.18
Previous Close:=72.65
High:=72.74

(ge)
Open:=18.65
Low:=18.47
% Change:=0.11
Change:=0.02
Volume:=43,413,584
Last Trade Time:=07/14/2011 16:00:17
52 Week Low:=14.25
Last:=18.53
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=14.82
Previous Close:=18.51
High:=18.80

(gef)
Open:=65.50
Low:=64.04
% Change:=-1.67
Change:=-1.09
Volume:=84,185
Last Trade Time:=07/14/2011 16:03:11
52 Week Low:=54.90
Last:=64.36
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=12.90
Previous Close:=65.45
High:=65.73

(geoi)
Open:=26.62
Low:=25.97
% Change:=-0.87
Change:=-0.23
Volume:=530,291
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=13.33
Last:=26.15
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=22.94
Previous Close:=26.38
High:=26.80

(get)
Open:=31.32
Low:=29.81
% Change:=-3.35
Change:=-1.05
Volume:=789,209
Last Trade Time:=07/14/2011 16:08:25
52 Week Low:=24.83
Last:=30.33
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=31.38
High:=31.35

(ggp)
Open:=16.50
Low:=16.18
% Change:=-1.70
Change:=-0.28
Volume:=2,650,412
Last Trade Time:=07/14/2011 16:01:41
52 Week Low:=12.98
Last:=16.20
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.48
High:=16.59

(ggs)
Open:=17.34
Low:=16.41
% Change:=-1.74
Change:=-0.30
Volume:=152,274
Last Trade Time:=07/14/2011 16:03:49
52 Week Low:=5.86
Last:=16.92
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.22
High:=17.52

(gild)
Open:=41.73
Low:=41.21
% Change:=-0.82
Change:=-0.34
Volume:=4,722,730
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=31.73
Last:=41.27
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.66
Previous Close:=41.61
High:=41.99

(gksr)
Open:=34.36
Low:=33.24
% Change:=-2.31
Change:=-0.79
Volume:=41,061
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=19.28
Last:=33.40
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=16.62
Previous Close:=34.19
High:=34.48

(glad)
Open:=9.67
Low:=9.50
% Change:=-1.76
Change:=-0.17
Volume:=53,166
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=9.22
Last:=9.50
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.67
High:=9.70

(glng)
Open:=37.60
Low:=37.23
% Change:=0.34
Change:=0.13
Volume:=520,334
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=9.42
Last:=37.88
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=130.62
Previous Close:=37.75
High:=38.23

(gmcr)
Open:=90.41
Low:=88.11
% Change:=-2.45
Change:=-2.22
Volume:=2,007,155
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=26.14
Last:=88.31
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=110.39
Previous Close:=90.53
High:=91.52

(gmt)
Open:=37.85
Low:=36.64
% Change:=-2.71
Change:=-1.02
Volume:=198,114
Last Trade Time:=07/14/2011 16:05:40
52 Week Low:=25.40
Last:=36.68
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=20.72
Previous Close:=37.70
High:=37.85

(gntx)
Open:=31.27
Low:=30.37
% Change:=-1.89
Change:=-0.59
Volume:=575,508
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=16.69
Last:=30.61
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.15
Previous Close:=31.20
High:=31.50

(goog)
Open:=539.12
Low:=526.73
% Change:=-1.73
Change:=-9.32
Volume:=4,380,888
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=447.65
Last:=528.94
EPS:=26.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=20.25
Previous Close:=538.26
High:=542.00

(gps)
Open:=18.81
Low:=18.59
% Change:=0.48
Change:=0.09
Volume:=6,473,023
Last Trade Time:=07/14/2011 16:01:20
52 Week Low:=16.62
Last:=18.81
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.17
Previous Close:=18.72
High:=19.05

(grb)
Open:=11.19
Low:=11.10
% Change:=-0.36
Change:=-0.04
Volume:=72,995
Last Trade Time:=07/14/2011 16:00:25
52 Week Low:=4.64
Last:=11.11
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.15
High:=11.19

(grmn)
Open:=33.06
Low:=32.18
% Change:=-1.55
Change:=-0.51
Volume:=1,152,369
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=26.11
Last:=32.45
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=9.89
Previous Close:=32.96
High:=33.11

(gsat)
Open:=1.16
Low:=1.15
% Change:=0.00
Change:=0.00
Volume:=155,651
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=1.00
Last:=1.15
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.15
High:=1.19

(gsbc)
Open:=20.09
Low:=19.42
% Change:=-1.07
Change:=-0.21
Volume:=36,106
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=16.69
Last:=19.48
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.57
Previous Close:=19.69
High:=20.43

(gsm)
Open:=25.18
Low:=24.25
% Change:=-2.13
Change:=-0.53
Volume:=1,230,341
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=9.80
Last:=24.37
EPS:=0.59
52 Week High:=25.67
Market:=NASDAQ
       
PE:=41.31
Previous Close:=24.90
High:=25.60

(gti)
Open:=21.29
Low:=20.57
% Change:=-2.07
Change:=-0.44
Volume:=987,138
Last Trade Time:=07/14/2011 16:03:36
52 Week Low:=13.87
Last:=20.82
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=15.89
Previous Close:=21.26
High:=21.38

(gty)
Open:=25.92
Low:=25.62
% Change:=-0.62
Change:=-0.16
Volume:=151,524
Last Trade Time:=07/14/2011 16:03:36
52 Week Low:=21.01
Last:=25.69
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.38
Previous Close:=25.85
High:=26.06

(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:=1.19
Low:=1.16
% Change:=-0.84
Change:=-0.01
Volume:=681,256
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=0.78
Last:=1.18
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.19
High:=1.22

(hal)
Open:=53.07
Low:=51.61
% Change:=-1.50
Change:=-0.79
Volume:=12,270,574
Last Trade Time:=07/14/2011 16:02:51
52 Week Low:=27.31
Last:=51.83
EPS:=2.30
52 Week High:=54.55
Market:=NYSE
       
PE:=22.54
Previous Close:=52.62
High:=53.07

(halo)
Open:=7.21
Low:=7.00
% Change:=-1.53
Change:=-0.11
Volume:=277,685
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=5.79
Last:=7.06
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.17
High:=7.23

(hans)
Open:=78.89
Low:=77.78
% Change:=-0.80
Change:=-0.63
Volume:=791,437
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=40.41
Last:=78.24
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=29.64
Previous Close:=78.87
High:=80.00

(hbcp)
Open:=14.46
Low:=14.35
% Change:=0.21
Change:=0.03
Volume:=3,890
Last Trade Time:=07/14/2011 15:59:56
52 Week Low:=12.34
Last:=14.39
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.21
Previous Close:=14.36
High:=14.46

(hckt)
Open:=4.96
Low:=4.87
% Change:=-2.97
Change:=-0.15
Volume:=67,696
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=2.70
Last:=4.90
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=13.61
Previous Close:=5.05
High:=5.11

(hcp)
Open:=37.67
Low:=36.99
% Change:=-1.28
Change:=-0.48
Volume:=2,600,876
Last Trade Time:=07/14/2011 16:00:52
52 Week Low:=31.87
Last:=37.04
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=43.58
Previous Close:=37.52
High:=37.69

(hd)
Open:=36.20
Low:=35.82
% Change:=-0.47
Change:=-0.17
Volume:=10,796,954
Last Trade Time:=07/14/2011 16:00:18
52 Week Low:=26.62
Last:=35.96
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.12
Previous Close:=36.13
High:=36.54

(he)
Open:=24.38
Low:=24.05
% Change:=-0.90
Change:=-0.22
Volume:=335,882
Last Trade Time:=07/14/2011 16:01:58
52 Week Low:=21.77
Last:=24.16
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=19.80
Previous Close:=24.38
High:=24.46

(hees)
Open:=13.83
Low:=12.89
% Change:=-6.30
Change:=-0.87
Volume:=212,934
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=6.60
Last:=12.95
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=13.82
High:=13.83

(hele)
Open:=34.03
Low:=33.31
% Change:=-1.59
Change:=-0.54
Volume:=218,335
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=22.06
Last:=33.48
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=10.33
Previous Close:=34.02
High:=34.38

(hgr)
Open:=25.80
Low:=24.78
% Change:=-3.58
Change:=-0.92
Volume:=134,299
Last Trade Time:=07/14/2011 16:00:30
52 Week Low:=13.01
Last:=24.81
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=34.46
Previous Close:=25.73
High:=25.84

(hgsi)
Open:=24.15
Low:=23.25
% Change:=-1.52
Change:=-0.36
Volume:=1,772,385
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=22.80
Last:=23.32
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=23.68
High:=24.29

(hhgp)
Open:=5.69
Low:=5.48
% Change:=-2.10
Change:=-0.12
Volume:=44,431
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=2.93
Last:=5.59
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.71
High:=5.69

(hibb)
Open:=41.86
Low:=40.70
% Change:=-1.51
Change:=-0.63
Volume:=213,361
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=22.09
Last:=41.03
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=22.54
Previous Close:=41.66
High:=42.07

(hig)
Open:=25.23
Low:=24.88
% Change:=-2.81
Change:=-0.72
Volume:=8,271,782
Last Trade Time:=07/14/2011 16:00:46
52 Week Low:=18.81
Last:=24.88
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.60
Previous Close:=25.60
High:=25.71

(hk)
Open:=24.09
Low:=23.43
% Change:=-1.84
Change:=-0.44
Volume:=3,877,630
Last Trade Time:=07/14/2011 16:01:17
52 Week Low:=14.32
Last:=23.49
EPS:=0.26
52 Week High:=27.45
Market:=NYSE
       
PE:=90.35
Previous Close:=23.93
High:=24.51

(hls)
Open:=25.59
Low:=24.57
% Change:=-2.97
Change:=-0.76
Volume:=1,344,694
Last Trade Time:=07/14/2011 16:05:42
52 Week Low:=16.20
Last:=24.83
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.57
Previous Close:=25.59
High:=25.82

(hma)
Open:=10.53
Low:=10.22
% Change:=-1.53
Change:=-0.16
Volume:=2,386,454
Last Trade Time:=07/14/2011 16:03:55
52 Week Low:=6.13
Last:=10.33
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=14.97
Previous Close:=10.49
High:=10.63

(hme)
Open:=63.80
Low:=63.19
% Change:=-0.17
Change:=-0.11
Volume:=524,565
Last Trade Time:=07/14/2011 16:02:13
52 Week Low:=45.38
Last:=63.45
EPS:=0.66
52 Week High:=64.50
Market:=NYSE
       
PE:=96.14
Previous Close:=63.56
High:=64.11

(hmsy)
Open:=79.24
Low:=77.33
% Change:=-2.01
Change:=-1.59
Volume:=90,950
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=50.58
Last:=77.38
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=50.25
Previous Close:=78.97
High:=79.66

(hog)
Open:=42.22
Low:=41.45
% Change:=-0.81
Change:=-0.34
Volume:=2,242,480
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=23.27
Last:=41.80
EPS:=1.33
52 Week High:=44.04
Market:=NYSE
       
PE:=31.43
Previous Close:=42.14
High:=42.69

(hott)
Open:=7.65
Low:=7.64
% Change:=4.19
Change:=0.32
Volume:=893,491
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=4.58
Last:=7.96
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=7.64
High:=8.04

(hp)
Open:=68.70
Low:=66.89
% Change:=-1.92
Change:=-1.31
Volume:=1,071,747
Last Trade Time:=07/14/2011 16:01:58
52 Week Low:=35.56
Last:=66.98
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=20.36
Previous Close:=68.29
High:=69.02

(hpq)
Open:=35.54
Low:=35.01
% Change:=-0.87
Change:=-0.31
Volume:=14,974,909
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=33.95
Last:=35.13
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.45
Previous Close:=35.44
High:=35.69

(hpt)
Open:=24.89
Low:=24.32
% Change:=-1.57
Change:=-0.39
Volume:=1,539,309
Last Trade Time:=07/14/2011 16:01:19
52 Week Low:=19.06
Last:=24.50
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=612.50
Previous Close:=24.89
High:=24.98

(hpy)
Open:=20.19
Low:=19.97
% Change:=-0.25
Change:=-0.05
Volume:=270,649
Last Trade Time:=07/14/2011 16:00:36
52 Week Low:=13.48
Last:=20.13
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=27.58
Previous Close:=20.18
High:=20.35

(hrg)
Open:=5.90
Low:=5.81
% Change:=-1.86
Change:=-0.11
Volume:=29,937
Last Trade Time:=07/14/2011 16:01:20
52 Week Low:=4.28
Last:=5.81
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=5.92
High:=6.00

(hrs)
Open:=43.12
Low:=42.22
% Change:=-1.21
Change:=-0.52
Volume:=856,721
Last Trade Time:=07/14/2011 16:01:25
52 Week Low:=41.14
Last:=42.36
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=8.94
Previous Close:=42.88
High:=43.31

(hrz)
Open:=1.17
Low:=1.12
% Change:=1.72
Change:=0.02
Volume:=710,190
Last Trade Time:=07/14/2011 16:03:07
52 Week Low:=0.83
Last:=1.18
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.16
High:=1.24

(hsic)
Open:=73.94
Low:=72.73
% Change:=-1.23
Change:=-0.91
Volume:=425,460
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=50.96
Last:=72.97
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.36
Previous Close:=73.88
High:=74.38

(hsp)
Open:=53.29
Low:=52.58
% Change:=-0.55
Change:=-0.29
Volume:=1,064,641
Last Trade Time:=07/14/2011 16:04:34
52 Week Low:=49.51
Last:=52.68
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.06
Previous Close:=52.97
High:=53.30

(ht)
Open:=5.70
Low:=5.52
% Change:=-2.11
Change:=-0.12
Volume:=589,307
Last Trade Time:=07/14/2011 16:02:55
52 Week Low:=4.43
Last:=5.56
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.68
High:=5.71

(htgc)
Open:=10.50
Low:=10.28
% Change:=-0.57
Change:=-0.06
Volume:=196,127
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=9.07
Last:=10.42
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.48
High:=10.56

(hts)
Open:=28.65
Low:=28.22
% Change:=-1.01
Change:=-0.29
Volume:=1,427,996
Last Trade Time:=07/14/2011 16:01:40
52 Week Low:=27.12
Last:=28.31
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=6.96
Previous Close:=28.60
High:=28.71

(hurn)
Open:=29.97
Low:=29.26
% Change:=-2.14
Change:=-0.64
Volume:=42,559
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=18.31
Last:=29.30
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=43.73
Previous Close:=29.94
High:=30.17

(hwkn)
Open:=37.88
Low:=35.81
% Change:=-3.29
Change:=-1.23
Volume:=44,239
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=25.60
Last:=36.20
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.28
Previous Close:=37.43
High:=37.88

(iaci)
Open:=37.92
Low:=36.85
% Change:=-1.72
Change:=-0.65
Volume:=1,116,245
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=22.15
Last:=37.09
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=142.65
Previous Close:=37.74
High:=37.92

(ibm)
Open:=174.40
Low:=173.84
% Change:=-0.05
Change:=-0.09
Volume:=4,581,666
Last Trade Time:=07/14/2011 16:00:16
52 Week Low:=122.28
Last:=174.23
EPS:=12.09
52 Week High:=177.77
Market:=NYSE
       
PE:=14.41
Previous Close:=174.32
High:=176.10

(iboc)
Open:=17.17
Low:=16.71
% Change:=-1.81
Change:=-0.31
Volume:=198,250
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=15.11
Last:=16.80
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.60
Previous Close:=17.11
High:=17.21

(icge)
Open:=12.62
Low:=12.14
% Change:=-2.47
Change:=-0.31
Volume:=123,566
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=7.66
Last:=12.23
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.44
Previous Close:=12.54
High:=12.63

(icog)
Open:=2.89
Low:=2.75
% Change:=-4.18
Change:=-0.12
Volume:=187,255
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=1.20
Last:=2.75
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.27
Previous Close:=2.87
High:=2.95

(idti)
Open:=7.28
Low:=7.17
% Change:=0.28
Change:=0.02
Volume:=1,509,402
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=5.01
Last:=7.24
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=15.40
Previous Close:=7.22
High:=7.39

(idxx)
Open:=79.45
Low:=78.21
% Change:=-1.10
Change:=-0.87
Volume:=307,741
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=54.80
Last:=78.40
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.24
Previous Close:=79.27
High:=79.89

(ihs)
Open:=81.95
Low:=81.04
% Change:=-1.07
Change:=-0.88
Volume:=325,808
Last Trade Time:=07/14/2011 16:06:34
52 Week Low:=58.24
Last:=81.11
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=36.05
Previous Close:=81.99
High:=82.29

(iilg)
Open:=13.91
Low:=13.48
% Change:=-2.95
Change:=-0.41
Volume:=176,295
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=11.61
Last:=13.50
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=19.29
Previous Close:=13.91
High:=13.91

(iivi)
Open:=27.29
Low:=26.51
% Change:=-2.53
Change:=-0.69
Volume:=260,190
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=15.08
Last:=26.58
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.76
Previous Close:=27.27
High:=27.47

(ikan)
Open:=1.17
Low:=1.13
% Change:=-0.88
Change:=-0.01
Volume:=56,667
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=0.86
Last:=1.13
EPS:=-0.86
52 Week High:=2.00
Market:=NASDAQ
       
PE:= 
Previous Close:=1.14
High:=1.17

(ilmn)
Open:=74.09
Low:=72.65
% Change:=-0.45
Change:=-0.33
Volume:=1,435,476
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=41.16
Last:=73.68
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=72.24
Previous Close:=74.01
High:=74.77

(im)
Open:=17.41
Low:=17.27
% Change:=-0.12
Change:=-0.02
Volume:=2,097,256
Last Trade Time:=07/14/2011 16:00:57
52 Week Low:=14.72
Last:=17.29
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.10
Previous Close:=17.31
High:=17.47

(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:=15.10
Low:=15.01
% Change:=0.73
Change:=0.11
Volume:=796,247
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=4.96
Last:=15.16
EPS:=-0.83
52 Week High:=15.15
Market:=NASDAQ
       
PE:= 
Previous Close:=15.05
High:=15.45

(imn)
Open:=9.65
Low:=9.36
% Change:=-2.40
Change:=-0.23
Volume:=108,361
Last Trade Time:=07/14/2011 16:01:55
52 Week Low:=8.50
Last:=9.37
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.60
High:=9.81

(in)
Open:=11.12
Low:=10.84
% Change:=-1.63
Change:=-0.18
Volume:=336,437
Last Trade Time:=07/14/2011 16:03:41
52 Week Low:=9.51
Last:=10.89
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=11.07
High:=11.15

(inap)
Open:=7.15
Low:=6.95
% Change:=-2.38
Change:=-0.17
Volume:=222,494
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=3.90
Last:=6.98
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.15
High:=7.23

(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:=9.00
Low:=8.92
% Change:=0.78
Change:=0.07
Volume:=45,725
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=4.42
Last:=9.07
EPS:=-1.65
52 Week High:=9.00
Market:=NASDAQ
       
PE:= 
Previous Close:=9.00
High:=9.10

(infy)
Open:=61.55
Low:=60.96
% Change:=-0.16
Change:=-0.10
Volume:=1,962,332
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=56.73
Last:=61.16
EPS:=2.71
52 Week High:=77.92
Market:=NASDAQ
       
PE:=22.57
Previous Close:=61.26
High:=62.43

(ino)
Open:=0.80
Low:=0.73
% Change:=-1.33
Change:=-0.01
Volume:=735,868
Last Trade Time:=07/14/2011 15:59:33
52 Week Low:=0.56
Last:=0.74
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.75
High:=0.80

(intc)
Open:=22.56
Low:=22.21
% Change:=-0.93
Change:=-0.21
Volume:=46,789,599
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=17.60
Last:=22.27
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=9.94
Previous Close:=22.48
High:=22.70

(intu)
Open:=49.86
Low:=49.05
% Change:=-1.34
Change:=-0.67
Volume:=2,120,787
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=36.33
Last:=49.19
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=23.65
Previous Close:=49.86
High:=50.44

(io)
Open:=9.85
Low:=9.55
% Change:=-1.43
Change:=-0.14
Volume:=1,246,226
Last Trade Time:=07/14/2011 16:04:50
52 Week Low:=3.33
Last:=9.62
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=43.73
Previous Close:=9.76
High:=10.04

(ipcc)
Open:=55.65
Low:=54.43
% Change:=-2.24
Change:=-1.25
Volume:=20,454
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=45.01
Last:=54.43
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.88
Previous Close:=55.68
High:=55.87

(ipcm)
Open:=49.93
Low:=49.63
% Change:=-0.26
Change:=-0.13
Volume:=116,112
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=22.66
Last:=49.71
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=31.07
Previous Close:=49.84
High:=50.90

(ipg)
Open:=12.20
Low:=11.89
% Change:=-1.97
Change:=-0.24
Volume:=7,356,169
Last Trade Time:=07/14/2011 16:03:57
52 Week Low:=7.31
Last:=11.92
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=19.23
Previous Close:=12.16
High:=12.28

(ipgp)
Open:=70.81
Low:=68.32
% Change:=-1.98
Change:=-1.39
Volume:=311,972
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=14.20
Last:=68.66
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=43.73
Previous Close:=70.05
High:=71.76

(ipi)
Open:=31.85
Low:=31.59
% Change:=0.44
Change:=0.14
Volume:=703,513
Last Trade Time:=07/14/2011 16:02:53
52 Week Low:=21.50
Last:=31.75
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=38.25
Previous Close:=31.61
High:=32.42

(ipxl)
Open:=21.35
Low:=21.11
% Change:=-0.33
Change:=-0.07
Volume:=475,805
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=14.70
Last:=21.22
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=9.96
Previous Close:=21.29
High:=21.50

(ir)
Open:=45.96
Low:=45.10
% Change:=-1.48
Change:=-0.68
Volume:=4,154,010
Last Trade Time:=07/14/2011 16:00:27
52 Week Low:=32.42
Last:=45.23
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=17.07
Previous Close:=45.91
High:=46.57

(irc)
Open:=9.06
Low:=8.92
% Change:=-0.99
Change:=-0.09
Volume:=340,110
Last Trade Time:=07/14/2011 16:03:02
52 Week Low:=7.17
Last:=8.97
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.06
High:=9.06

(irm)
Open:=35.34
Low:=34.87
% Change:=-0.65
Change:=-0.23
Volume:=2,795,706
Last Trade Time:=07/14/2011 16:01:51
52 Week Low:=19.93
Last:=35.11
EPS:=-0.03
52 Week High:=35.79
Market:=NYSE
       
PE:= 
Previous Close:=35.34
High:=35.73

(isis)
Open:=9.24
Low:=9.15
% Change:=0.11
Change:=0.01
Volume:=411,007
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=7.59
Last:=9.23
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.22
High:=9.36

(isrg)
Open:=360.15
Low:=354.23
% Change:=-0.96
Change:=-3.44
Volume:=255,962
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=246.05
Last:=355.96
EPS:=10.22
52 Week High:=384.49
Market:=NASDAQ
       
PE:=34.83
Previous Close:=359.40
High:=361.95

(isrl)
Open:=65.49
Low:=65.24
% Change:=0.36
Change:=0.24
Volume:=17,622
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=47.66
Last:=66.59
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=66.35
High:=68.26

(itc)
Open:=72.45
Low:=72.20
% Change:=-0.21
Change:=-0.15
Volume:=255,766
Last Trade Time:=07/14/2011 16:03:50
52 Week Low:=53.53
Last:=72.29
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.78
Previous Close:=72.44
High:=72.63

(itri)
Open:=47.30
Low:=45.67
% Change:=-2.46
Change:=-1.16
Volume:=561,740
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=46.17
Last:=46.09
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=17.46
Previous Close:=47.25
High:=47.70

(ivac)
Open:=10.00
Low:=9.77
% Change:=-1.90
Change:=-0.19
Volume:=73,246
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=8.97
Last:=9.80
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.14
Previous Close:=9.99
High:=10.03

(ivc)
Open:=33.66
Low:=33.17
% Change:=-0.51
Change:=-0.17
Volume:=116,267
Last Trade Time:=07/14/2011 16:00:50
52 Week Low:=19.92
Last:=33.35
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=36.65
Previous Close:=33.52
High:=33.86

(ivz)
Open:=22.75
Low:=22.20
% Change:=-1.54
Change:=-0.35
Volume:=2,948,661
Last Trade Time:=07/14/2011 16:03:59
52 Week Low:=17.21
Last:=22.33
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=19.25
Previous Close:=22.68
High:=22.81

(ixys)
Open:=14.32
Low:=14.32
% Change:=4.58
Change:=0.65
Volume:=180,966
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=8.00
Last:=14.84
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.68
Previous Close:=14.19
High:=15.06

(jakk)
Open:=18.23
Low:=17.76
% Change:=-2.19
Change:=-0.40
Volume:=134,124
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=13.17
Last:=17.86
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=11.83
Previous Close:=18.26
High:=18.24

(jazz)
Open:=35.31
Low:=35.02
% Change:=5.97
Change:=2.09
Volume:=1,338,727
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=7.51
Last:=37.07
EPS:=1.32
52 Week High:=36.47
Market:=NASDAQ
       
PE:=28.08
Previous Close:=34.98
High:=37.41

(jbht)
Open:=47.95
Low:=47.32
% Change:=-0.54
Change:=-0.26
Volume:=1,572,955
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=32.05
Last:=47.71
EPS:=1.71
52 Week High:=49.12
Market:=NASDAQ
       
PE:=27.90
Previous Close:=47.97
High:=48.21

(jcp)
Open:=32.09
Low:=31.58
% Change:=-0.78
Change:=-0.25
Volume:=5,672,287
Last Trade Time:=07/14/2011 16:00:43
52 Week Low:=19.42
Last:=31.85
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.54
Previous Close:=32.10
High:=32.29

(jec)
Open:=41.69
Low:=41.14
% Change:=-0.82
Change:=-0.34
Volume:=1,251,665
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=34.39
Last:=41.24
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=21.26
Previous Close:=41.58
High:=42.09

(jll)
Open:=93.08
Low:=89.44
% Change:=-3.71
Change:=-3.45
Volume:=335,458
Last Trade Time:=07/14/2011 16:01:27
52 Week Low:=63.42
Last:=89.62
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=24.62
Previous Close:=93.07
High:=93.95

(jnj)
Open:=67.60
Low:=67.47
% Change:=0.04
Change:=0.03
Volume:=9,548,511
Last Trade Time:=07/14/2011 16:00:21
52 Week Low:=56.86
Last:=67.66
EPS:=4.47
52 Week High:=68.05
Market:=NYSE
       
PE:=15.14
Previous Close:=67.63
High:=67.93

(jnpr)
Open:=31.19
Low:=30.14
% Change:=-2.16
Change:=-0.67
Volume:=7,506,244
Last Trade Time:=07/14/2011 16:02:07
52 Week Low:=25.00
Last:=30.36
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=27.35
Previous Close:=31.03
High:=31.25

(joyg)
Open:=95.85
Low:=94.00
% Change:=0.57
Change:=0.54
Volume:=3,110,992
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=53.13
Last:=95.41
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=18.75
Previous Close:=94.87
High:=98.50

(jpm)
Open:=41.18
Low:=40.29
% Change:=1.84
Change:=0.73
Volume:=65,026,574
Last Trade Time:=07/14/2011 16:00:23
52 Week Low:=35.55
Last:=40.35
EPS:=4.54
52 Week High:=48.36
Market:=NYSE
       
PE:=8.89
Previous Close:=39.62
High:=41.24

(kalu)
Open:=54.89
Low:=54.21
% Change:=-0.66
Change:=-0.36
Volume:=262,811
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=35.54
Last:=54.47
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=62.61
Previous Close:=54.83
High:=55.15

(kar)
Open:=18.69
Low:=18.23
% Change:=-2.35
Change:=-0.44
Volume:=116,325
Last Trade Time:=07/14/2011 16:02:06
52 Week Low:=11.03
Last:=18.28
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=24.70
Previous Close:=18.72
High:=18.83

(kbh)
Open:=9.67
Low:=9.36
% Change:=-0.10
Change:=-0.01
Volume:=4,161,475
Last Trade Time:=07/14/2011 16:02:18
52 Week Low:=9.43
Last:=9.54
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.55
High:=9.72

(kbr)
Open:=37.32
Low:=36.61
% Change:=-1.03
Change:=-0.38
Volume:=1,009,609
Last Trade Time:=07/14/2011 16:04:14
52 Week Low:=20.43
Last:=36.66
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=14.72
Previous Close:=37.04
High:=37.85

(kbw)
Open:=17.92
Low:=17.39
% Change:=-0.45
Change:=-0.08
Volume:=448,531
Last Trade Time:=07/14/2011 16:02:22
52 Week Low:=17.56
Last:=17.75
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=39.44
Previous Close:=17.83
High:=17.94

(kcg)
Open:=10.99
Low:=10.78
% Change:=-1.01
Change:=-0.11
Volume:=1,850,160
Last Trade Time:=07/14/2011 16:03:50
52 Week Low:=10.61
Last:=10.83
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.41
Previous Close:=10.94
High:=10.99

(kcli)
Open:=31.39
Low:=30.80
% Change:=-1.57
Change:=-0.49
Volume:=2,612
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=28.09
Last:=30.80
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.45
Previous Close:=31.29
High:=31.39

(kelya)
Open:=16.19
Low:=15.54
% Change:=-3.65
Change:=-0.59
Volume:=133,767
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=10.07
Last:=15.58
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=19.72
Previous Close:=16.17
High:=16.27

(kerx)
Open:=4.96
Low:=4.83
% Change:=-0.61
Change:=-0.03
Volume:=908,770
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=3.40
Last:=4.90
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.93
High:=5.05

(keyn)
Open:=21.91
Low:=20.97
% Change:=-1.19
Change:=-0.26
Volume:=90,596
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=9.00
Last:=21.53
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=42.22
Previous Close:=21.79
High:=21.91

(kft)
Open:=35.37
Low:=35.17
% Change:=0.03
Change:=0.01
Volume:=9,723,793
Last Trade Time:=07/14/2011 16:01:10
52 Week Low:=28.56
Last:=35.37
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.33
Previous Close:=35.36
High:=35.64

(kirk)
Open:=11.62
Low:=11.30
% Change:=-2.24
Change:=-0.26
Volume:=292,839
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=10.62
Last:=11.37
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=9.89
Previous Close:=11.63
High:=11.62

(klac)
Open:=41.80
Low:=40.59
% Change:=-2.11
Change:=-0.88
Volume:=3,120,844
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=27.75
Last:=40.75
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.29
Previous Close:=41.63
High:=42.45

(klic)
Open:=9.88
Low:=9.56
% Change:=-2.23
Change:=-0.22
Volume:=1,826,325
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=5.27
Last:=9.64
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.28
Previous Close:=9.86
High:=10.03

(kmt)
Open:=43.48
Low:=42.38
% Change:=-1.73
Change:=-0.75
Volume:=571,874
Last Trade Time:=07/14/2011 16:04:59
52 Week Low:=24.28
Last:=42.59
EPS:=2.24
52 Week High:=45.26
Market:=NYSE
       
PE:=19.01
Previous Close:=43.34
High:=43.78

(knol)
Open:=14.68
Low:=14.35
% Change:=-2.11
Change:=-0.31
Volume:=67,992
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=10.77
Last:=14.37
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=41.06
Previous Close:=14.68
High:=14.68

(ko)
Open:=67.97
Low:=67.37
% Change:=-0.57
Change:=-0.39
Volume:=7,471,864
Last Trade Time:=07/14/2011 16:00:45
52 Week Low:=51.92
Last:=67.67
EPS:=5.25
52 Week High:=68.89
Market:=NYSE
       
PE:=12.89
Previous Close:=68.06
High:=68.33

(ks)
Open:=16.50
Low:=16.35
% Change:=-0.06
Change:=-0.01
Volume:=151,517
Last Trade Time:=07/14/2011 16:04:45
52 Week Low:=9.84
Last:=16.45
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.28
Previous Close:=16.46
High:=16.65

(kss)
Open:=55.83
Low:=55.50
% Change:=0.34
Change:=0.19
Volume:=2,728,979
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=44.07
Last:=55.97
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.85
Previous Close:=55.78
High:=56.20

(ksws)
Open:=11.41
Low:=11.12
% Change:=-1.58
Change:=-0.18
Volume:=153,112
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=8.75
Last:=11.20
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=11.38
High:=11.49

(ktos)
Open:=11.96
Low:=11.59
% Change:=-2.68
Change:=-0.32
Volume:=100,749
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=9.36
Last:=11.63
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=15.51
Previous Close:=11.95
High:=11.99

(kvhi)
Open:=11.73
Low:=11.18
% Change:=-3.15
Change:=-0.37
Volume:=51,678
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=10.27
Last:=11.37
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=34.46
Previous Close:=11.74
High:=11.73

(kwk)
Open:=13.82
Low:=13.59
% Change:=-0.73
Change:=-0.10
Volume:=2,841,346
Last Trade Time:=07/14/2011 16:02:18
52 Week Low:=10.98
Last:=13.66
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.54
Previous Close:=13.76
High:=13.88

(labl)
Open:=23.34
Low:=22.49
% Change:=-3.55
Change:=-0.83
Volume:=27,030
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=10.59
Last:=22.54
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=15.87
Previous Close:=23.37
High:=23.34

(lamr)
Open:=26.65
Low:=25.95
% Change:=-2.07
Change:=-0.55
Volume:=978,373
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=24.72
Last:=26.00
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=26.55
High:=26.85

(laws)
Open:=20.08
Low:=19.42
% Change:=-2.58
Change:=-0.52
Volume:=15,670
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=13.41
Last:=19.61
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=17.99
Previous Close:=20.13
High:=20.09

(layn)
Open:=30.32
Low:=29.26
% Change:=-2.09
Change:=-0.63
Volume:=54,496
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=23.50
Last:=29.57
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=15.81
Previous Close:=30.20
High:=30.68

(laz)
Open:=34.23
Low:=33.89
% Change:=-0.56
Change:=-0.19
Volume:=737,255
Last Trade Time:=07/14/2011 16:03:40
52 Week Low:=27.53
Last:=34.03
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=14.36
Previous Close:=34.22
High:=34.42

(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:=10.48
Low:=9.75
% Change:=-7.90
Change:=-0.85
Volume:=88,717
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=7.23
Last:=9.91
EPS:=0.60
52 Week High:=11.50
Market:=NASDAQ
       
PE:=16.60
Previous Close:=10.76
High:=10.70

(lci)
Open:=4.87
Low:=4.74
% Change:=-2.65
Change:=-0.13
Volume:=150,860
Last Trade Time:=07/14/2011 16:01:12
52 Week Low:=3.66
Last:=4.78
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=28.12
Previous Close:=4.91
High:=4.90

(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:=53.45
Low:=52.42
% Change:=-0.41
Change:=-0.22
Volume:=829,099
Last Trade Time:=07/14/2011 16:03:26
52 Week Low:=33.48
Last:=53.06
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.42
Previous Close:=53.28
High:=54.09

(leg)
Open:=23.61
Low:=23.24
% Change:=-1.36
Change:=-0.32
Volume:=1,087,432
Last Trade Time:=07/14/2011 16:01:54
52 Week Low:=18.83
Last:=23.28
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=19.90
Previous Close:=23.60
High:=23.76

(lfus)
Open:=57.15
Low:=55.37
% Change:=-2.41
Change:=-1.37
Volume:=122,219
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=31.47
Last:=55.50
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=14.45
Previous Close:=56.87
High:=57.18

(life)
Open:=50.72
Low:=49.98
% Change:=-0.83
Change:=-0.42
Volume:=1,289,526
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=41.10
Last:=50.08
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=24.08
Previous Close:=50.50
High:=51.38

(linc)
Open:=18.85
Low:=18.48
% Change:=-0.74
Change:=-0.14
Volume:=215,286
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=9.73
Last:=18.71
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.66
Previous Close:=18.85
High:=19.00

(linta)
Open:=17.61
Low:=17.13
% Change:=-1.99
Change:=-0.35
Volume:=3,951,407
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=10.10
Last:=17.23
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.89
Previous Close:=17.58
High:=17.84

(llen)
Open:=5.38
Low:=5.12
% Change:=-0.19
Change:=-0.01
Volume:=507,089
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=4.29
Last:=5.14
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.13
Previous Close:=5.15
High:=5.58

(lll)
Open:=84.19
Low:=82.28
% Change:=-1.91
Change:=-1.60
Volume:=874,714
Last Trade Time:=07/14/2011 16:01:35
52 Week Low:=66.11
Last:=82.37
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=9.92
Previous Close:=83.97
High:=84.25

(lltc)
Open:=30.95
Low:=30.25
% Change:=-1.72
Change:=-0.53
Volume:=3,786,728
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=28.45
Last:=30.31
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=12.79
Previous Close:=30.84
High:=31.31

(lm)
Open:=32.43
Low:=31.54
% Change:=-2.20
Change:=-0.71
Volume:=1,634,439
Last Trade Time:=07/14/2011 16:02:57
52 Week Low:=24.94
Last:=31.63
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=19.41
Previous Close:=32.34
High:=32.50

(lng)
Open:=9.12
Low:=8.74
% Change:=-3.95
Change:=-0.36
Volume:=2,103,033
Last Trade Time:=07/14/2011 16:01:50
52 Week Low:=2.30
Last:=8.76
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.12
High:=9.29

(logm)
Open:=38.03
Low:=36.33
% Change:=-3.53
Change:=-1.34
Volume:=271,521
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=25.06
Last:=36.57
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=46.29
Previous Close:=37.91
High:=38.14

(loop)
Open:=18.30
Low:=18.30
% Change:=-0.54
Change:=-0.10
Volume:=106,585
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=9.73
Last:=18.30
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.46
Previous Close:=18.40
High:=18.40

(lpnt)
Open:=38.70
Low:=37.69
% Change:=-2.25
Change:=-0.87
Volume:=433,245
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=29.33
Last:=37.80
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.27
Previous Close:=38.67
High:=39.15

(lpx)
Open:=8.34
Low:=8.17
% Change:=-1.56
Change:=-0.13
Volume:=3,256,996
Last Trade Time:=07/14/2011 16:01:14
52 Week Low:=6.25
Last:=8.19
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.32
High:=8.45

(lrcx)
Open:=42.72
Low:=41.54
% Change:=-1.94
Change:=-0.83
Volume:=3,019,352
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=35.39
Last:=41.85
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.03
Previous Close:=42.68
High:=43.10

(lse)
Open:=4.86
Low:=4.75
% Change:=-1.45
Change:=-0.07
Volume:=85,847
Last Trade Time:=07/14/2011 16:01:33
52 Week Low:=4.60
Last:=4.76
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.83
High:=4.88

(lsi)
Open:=6.76
Low:=6.64
% Change:=-1.33
Change:=-0.09
Volume:=6,290,106
Last Trade Time:=07/14/2011 16:02:58
52 Week Low:=3.89
Last:=6.68
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=111.33
Previous Close:=6.77
High:=6.90

(lstr)
Open:=47.19
Low:=45.85
% Change:=-1.38
Change:=-0.65
Volume:=258,525
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=35.10
Last:=46.40
EPS:=1.86
52 Week High:=49.18
Market:=NASDAQ
       
PE:=24.95
Previous Close:=47.05
High:=47.48

(lstza)
Open:=74.53
Low:=73.40
% Change:=-0.70
Change:=-0.52
Volume:=199,295
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=51.47
Last:=73.79
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.45
Previous Close:=74.31
High:=75.14

(ltm)
Open:=39.77
Low:=38.74
% Change:=-1.34
Change:=-0.53
Volume:=240,083
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=32.77
Last:=39.12
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=18.63
Previous Close:=39.65
High:=40.03

(ltre)
Open:=9.86
Low:=9.86
% Change:=-0.30
Change:=-0.03
Volume:=5,147
Last Trade Time:=07/14/2011 15:59:56
52 Week Low:=7.69
Last:=9.90
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=33.00
Previous Close:=9.93
High:=9.99

(lvs)
Open:=44.53
Low:=43.85
% Change:=0.61
Change:=0.27
Volume:=13,743,377
Last Trade Time:=07/14/2011 16:02:42
52 Week Low:=22.62
Last:=44.57
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=46.43
Previous Close:=44.30
High:=45.06

(lway)
Open:=10.97
Low:=10.53
% Change:=-1.92
Change:=-0.21
Volume:=42,225
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=8.25
Last:=10.71
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=46.57
Previous Close:=10.92
High:=11.33

(lxp)
Open:=9.07
Low:=8.92
% Change:=0.11
Change:=0.01
Volume:=6,188,906
Last Trade Time:=07/14/2011 16:03:06
52 Week Low:=5.69
Last:=9.00
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=8.99
High:=9.11

(lxrx)
Open:=1.75
Low:=1.64
% Change:=-6.29
Change:=-0.11
Volume:=927,575
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=1.22
Last:=1.64
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.75
High:=1.79

(lxu)
Open:=43.88
Low:=42.90
% Change:=-0.50
Change:=-0.22
Volume:=247,551
Last Trade Time:=07/14/2011 16:00:33
52 Week Low:=12.86
Last:=43.50
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.08
Previous Close:=43.72
High:=44.28

(ma)
Open:=304.51
Low:=304.51
% Change:=-0.07
Change:=-0.21
Volume:=963,625
Last Trade Time:=07/14/2011 16:03:41
52 Week Low:=191.00
Last:=305.68
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.46
Previous Close:=305.89
High:=311.00

(mako)
Open:=31.51
Low:=31.24
% Change:=0.99
Change:=0.31
Volume:=464,256
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=9.28
Last:=31.63
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=31.32
High:=32.50

(mapp)
Open:=16.19
Low:=15.84
% Change:=-0.68
Change:=-0.11
Volume:=102,162
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=10.61
Last:=16.00
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.11
High:=16.19

(mas)
Open:=11.61
Low:=11.24
% Change:=-2.25
Change:=-0.26
Volume:=9,646,146
Last Trade Time:=07/14/2011 16:00:33
52 Week Low:=9.94
Last:=11.32
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=11.58
High:=11.63

(mat)
Open:=27.05
Low:=26.59
% Change:=-0.89
Change:=-0.24
Volume:=4,209,610
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=20.57
Last:=26.79
EPS:=1.87
52 Week High:=28.17
Market:=NASDAQ
       
PE:=14.33
Previous Close:=27.03
High:=27.12

(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:=7.00
Low:=6.64
% Change:=-3.71
Change:=-0.26
Volume:=189,641
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=6.50
Last:=6.74
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=7.00
High:=7.01

(mbvt)
Open:=26.69
Low:=26.25
% Change:=-1.31
Change:=-0.35
Volume:=10,505
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=22.25
Last:=26.32
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.06
Previous Close:=26.67
High:=26.69

(mcd)
Open:=86.02
Low:=85.56
% Change:=1.00
Change:=0.85
Volume:=6,744,686
Last Trade Time:=07/14/2011 16:00:16
52 Week Low:=68.59
Last:=85.81
EPS:=4.79
52 Week High:=86.29
Market:=NYSE
       
PE:=17.91
Previous Close:=84.96
High:=86.46

(mchp)
Open:=32.59
Low:=31.81
% Change:=-1.23
Change:=-0.40
Volume:=5,595,625
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=27.46
Last:=32.01
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=13.98
Previous Close:=32.41
High:=32.94

(mcri)
Open:=10.07
Low:=9.95
% Change:=-0.89
Change:=-0.09
Volume:=46,247
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=8.77
Last:=10.04
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=21.83
Previous Close:=10.13
High:=10.32

(mcrl)
Open:=10.02
Low:=9.64
% Change:=-4.27
Change:=-0.43
Volume:=616,282
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=8.80
Last:=9.65
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=11.91
Previous Close:=10.08
High:=10.12

(mcy)
Open:=39.12
Low:=38.60
% Change:=-1.20
Change:=-0.47
Volume:=124,388
Last Trade Time:=07/14/2011 16:00:45
52 Week Low:=37.29
Last:=38.66
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.16
Previous Close:=39.13
High:=39.19

(mdr)
Open:=20.10
Low:=19.65
% Change:=-0.65
Change:=-0.13
Volume:=2,999,717
Last Trade Time:=07/14/2011 16:02:03
52 Week Low:=11.18
Last:=19.79
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.16
Previous Close:=19.92
High:=20.44

(mdso)
Open:=24.05
Low:=23.67
% Change:=-1.54
Change:=-0.37
Volume:=77,732
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=14.75
Last:=23.70
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=22.79
Previous Close:=24.07
High:=24.20

(mdth)
Open:=13.81
Low:=13.44
% Change:=-1.96
Change:=-0.27
Volume:=135,172
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=7.00
Last:=13.54
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.81
High:=13.81

(mdvn)
Open:=22.40
Low:=21.68
% Change:=-1.88
Change:=-0.42
Volume:=155,527
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=8.86
Last:=21.89
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=22.31
High:=22.61

(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:=12.35
Low:=12.07
% Change:=-1.30
Change:=-0.16
Volume:=728,477
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=8.68
Last:=12.16
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=27.02
Previous Close:=12.32
High:=12.46

(meru)
Open:=11.24
Low:=10.72
% Change:=-2.59
Change:=-0.29
Volume:=128,250
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=10.44
Last:=10.90
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=11.19
High:=11.44

(mgln)
Open:=56.32
Low:=55.33
% Change:=-0.91
Change:=-0.51
Volume:=166,420
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=35.97
Last:=55.41
EPS:=4.41
52 Week High:=56.25
Market:=NASDAQ
       
PE:=12.57
Previous Close:=55.92
High:=56.76

(mgm)
Open:=15.00
Low:=14.52
% Change:=-0.88
Change:=-0.13
Volume:=22,685,871
Last Trade Time:=07/14/2011 16:00:38
52 Week Low:=8.92
Last:=14.72
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=14.85
High:=15.07

(mgpi)
Open:=8.39
Low:=8.02
% Change:=-3.37
Change:=-0.28
Volume:=26,474
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=6.50
Last:=8.03
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.35
Previous Close:=8.31
High:=8.60

(mgrc)
Open:=28.55
Low:=27.94
% Change:=0.32
Change:=0.09
Volume:=26,672
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=19.93
Last:=28.02
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=16.98
Previous Close:=27.93
High:=28.66

(mho)
Open:=12.68
Low:=11.88
% Change:=-5.63
Change:=-0.71
Volume:=144,273
Last Trade Time:=07/14/2011 16:02:11
52 Week Low:=8.95
Last:=11.91
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.62
High:=12.87

(mhr)
Open:=7.03
Low:=6.85
% Change:=-0.87
Change:=-0.06
Volume:=3,306,616
Last Trade Time:=07/14/2011 16:01:21
52 Week Low:=3.75
Last:=6.86
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=6.92
High:=7.31

(mhs)
Open:=54.67
Low:=54.09
% Change:=-0.77
Change:=-0.42
Volume:=3,201,992
Last Trade Time:=07/14/2011 16:01:57
52 Week Low:=43.45
Last:=54.28
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.11
Previous Close:=54.70
High:=55.17

(midd)
Open:=93.71
Low:=91.47
% Change:=-1.40
Change:=-1.31
Volume:=56,478
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=52.60
Last:=91.96
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=21.29
Previous Close:=93.27
High:=93.78

(mig)
Open:=10.01
Low:=9.83
% Change:=-1.89
Change:=-0.19
Volume:=239,652
Last Trade Time:=07/14/2011 16:03:57
52 Week Low:=8.10
Last:=9.84
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=9.03
Previous Close:=10.03
High:=10.04

(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:=68.85
Low:=68.67
% Change:=-0.25
Change:=-0.17
Volume:=1,060,451
Last Trade Time:=07/14/2011 16:03:07
52 Week Low:=50.51
Last:=68.79
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=29.78
Previous Close:=68.96
High:=69.19

(mksi)
Open:=24.86
Low:=24.73
% Change:=0.80
Change:=0.20
Volume:=458,776
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=16.50
Last:=25.06
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=8.92
Previous Close:=24.86
High:=25.25

(mlhr)
Open:=27.46
Low:=26.26
% Change:=-3.50
Change:=-0.96
Volume:=324,545
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=16.23
Last:=26.45
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=21.33
Previous Close:=27.41
High:=27.48

(mlnk)
Open:=4.52
Low:=4.42
% Change:=-0.88
Change:=-0.04
Volume:=83,295
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=4.20
Last:=4.48
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.52
High:=4.57

(mlr)
Open:=17.92
Low:=17.74
% Change:=-0.61
Change:=-0.11
Volume:=62,907
Last Trade Time:=07/14/2011 16:03:39
52 Week Low:=11.41
Last:=17.82
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.21
Previous Close:=17.93
High:=18.04

(mmm)
Open:=94.82
Low:=94.56
% Change:=-1.29
Change:=-1.24
Volume:=5,186,792
Last Trade Time:=07/14/2011 15:59:59
52 Week Low:=78.40
Last:=94.95
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=15.99
Previous Close:=96.19
High:=95.78

(mms)
Open:=41.53
Low:=40.81
% Change:=-1.28
Change:=-0.53
Volume:=89,555
Last Trade Time:=07/14/2011 16:01:38
52 Week Low:=26.76
Last:=40.90
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.60
Previous Close:=41.43
High:=41.74

(mnro)
Open:=36.96
Low:=36.34
% Change:=-0.43
Change:=-0.16
Volume:=258,373
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=24.55
Last:=36.63
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=24.10
Previous Close:=36.79
High:=37.45

(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:=3.59
Low:=3.48
% Change:=-0.84
Change:=-0.03
Volume:=372,001
Last Trade Time:=07/14/2011 16:01:50
52 Week Low:=1.98
Last:=3.53
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.56
High:=3.61

(mpr)
Open:=11.01
Low:=10.80
% Change:=-1.81
Change:=-0.20
Volume:=25,622
Last Trade Time:=07/14/2011 16:00:37
52 Week Low:=8.91
Last:=10.82
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=25.16
Previous Close:=11.02
High:=11.02

(mpx)
Open:=6.04
Low:=5.64
% Change:=-7.07
Change:=-0.43
Volume:=25,309
Last Trade Time:=07/14/2011 16:02:33
52 Week Low:=5.04
Last:=5.65
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=43.46
Previous Close:=6.08
High:=6.08

(mrcy)
Open:=18.56
Low:=18.00
% Change:=-2.54
Change:=-0.47
Volume:=96,789
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=10.57
Last:=18.01
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=13.05
Previous Close:=18.48
High:=18.67

(mrh)
Open:=18.33
Low:=18.23
% Change:=-0.38
Change:=-0.07
Volume:=402,204
Last Trade Time:=07/14/2011 16:02:57
52 Week Low:=14.72
Last:=18.26
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.35
Previous Close:=18.33
High:=18.46

(mrk)
Open:=36.17
Low:=36.02
% Change:=0.78
Change:=0.28
Volume:=15,232,429
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=31.06
Last:=36.31
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=69.83
Previous Close:=36.03
High:=36.56

(mrvl)
Open:=14.75
Low:=14.54
% Change:=-0.27
Change:=-0.04
Volume:=12,429,716
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=13.17
Last:=14.68
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.29
Previous Close:=14.72
High:=15.06

(msft)
Open:=26.62
Low:=26.36
% Change:=-0.60
Change:=-0.16
Volume:=45,708,314
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=23.32
Last:=26.47
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.38
Previous Close:=26.63
High:=27.01

(mtb)
Open:=87.46
Low:=85.54
% Change:=-1.24
Change:=-1.08
Volume:=1,079,051
Last Trade Time:=07/14/2011 16:01:00
52 Week Low:=72.03
Last:=86.00
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.01
Previous Close:=87.08
High:=87.46

(mtn)
Open:=45.28
Low:=43.51
% Change:=-1.44
Change:=-0.65
Volume:=258,429
Last Trade Time:=07/14/2011 16:02:17
52 Week Low:=32.37
Last:=44.55
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=34.27
Previous Close:=45.20
High:=45.28

(mtrx)
Open:=14.17
Low:=13.55
% Change:=-3.89
Change:=-0.55
Volume:=108,659
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=8.25
Last:=13.60
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=40.00
Previous Close:=14.15
High:=14.18

(mu)
Open:=7.52
Low:=7.23
% Change:=-2.67
Change:=-0.20
Volume:=31,629,935
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=6.36
Last:=7.29
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.05
Previous Close:=7.49
High:=7.59

(mvis)
Open:=1.15
Low:=1.14
% Change:=0.00
Change:=0.00
Volume:=480,329
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=1.02
Last:=1.15
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.15
High:=1.17

(mw)
Open:=34.24
Low:=33.21
% Change:=-2.28
Change:=-0.78
Volume:=592,538
Last Trade Time:=07/14/2011 16:03:04
52 Week Low:=17.96
Last:=33.49
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=21.89
Previous Close:=34.27
High:=34.64

(mwa)
Open:=3.71
Low:=3.65
% Change:=-0.27
Change:=-0.01
Volume:=577,911
Last Trade Time:=07/14/2011 16:04:17
52 Week Low:=2.21
Last:=3.68
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.69
High:=3.76

(mwv)
Open:=33.22
Low:=32.60
% Change:=-0.36
Change:=-0.12
Volume:=2,319,829
Last Trade Time:=07/14/2011 16:02:18
52 Week Low:=20.81
Last:=33.01
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.24
Previous Close:=33.13
High:=33.48

(mww)
Open:=13.66
Low:=13.07
% Change:=-3.24
Change:=-0.44
Volume:=2,799,862
Last Trade Time:=07/14/2011 16:02:29
52 Week Low:=10.01
Last:=13.14
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=13.58
High:=13.74

(mxim)
Open:=23.87
Low:=23.45
% Change:=-1.01
Change:=-0.24
Volume:=2,300,703
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=15.67
Last:=23.61
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.75
Previous Close:=23.85
High:=24.19

(mxl)
Open:=7.91
Low:=7.62
% Change:=-4.03
Change:=-0.32
Volume:=135,804
Last Trade Time:=07/14/2011 16:04:00
52 Week Low:=7.32
Last:=7.62
EPS:=0.24
52 Week High:=14.48
Market:=NYSE
       
PE:=31.75
Previous Close:=7.94
High:=7.91

(myl)
Open:=24.18
Low:=23.80
% Change:=-0.67
Change:=-0.16
Volume:=4,606,434
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=16.87
Last:=23.86
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=30.99
Previous Close:=24.02
High:=24.31

(nafc)
Open:=37.84
Low:=36.89
% Change:=-1.99
Change:=-0.75
Volume:=51,600
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=33.38
Last:=36.90
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.30
Previous Close:=37.65
High:=37.94

(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:=19.38
Low:=19.14
% Change:=-2.58
Change:=-0.51
Volume:=56,291
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=7.72
Last:=19.25
EPS:=0.67
52 Week High:=20.14
Market:=NASDAQ
       
PE:=28.73
Previous Close:=19.76
High:=19.82

(nauh)
Open:=9.15
Low:=8.48
% Change:=0.22
Change:=0.02
Volume:=15,114
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=4.98
Last:=9.02
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.13
Previous Close:=9.00
High:=9.15

(nc)
Open:=100.67
Low:=96.51
% Change:=-3.10
Change:=-3.10
Volume:=28,998
Last Trade Time:=07/14/2011 16:01:32
52 Week Low:=75.21
Last:=96.97
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.20
Previous Close:=100.07
High:=100.68

(ncs)
Open:=11.74
Low:=11.25
% Change:=-3.17
Change:=-0.37
Volume:=186,186
Last Trade Time:=07/14/2011 16:02:41
52 Week Low:=8.41
Last:=11.30
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.67
High:=11.94

(nct)
Open:=6.13
Low:=5.90
% Change:=-3.10
Change:=-0.19
Volume:=713,477
Last Trade Time:=07/14/2011 16:00:32
52 Week Low:=2.35
Last:=5.93
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.63
Previous Close:=6.12
High:=6.25

(ndsn)
Open:=56.17
Low:=54.97
% Change:=-1.36
Change:=-0.76
Volume:=279,293
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=28.53
Last:=55.09
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.03
Previous Close:=55.85
High:=56.85

(nee)
Open:=57.25
Low:=56.91
% Change:=-0.37
Change:=-0.21
Volume:=1,480,408
Last Trade Time:=07/14/2011 16:01:00
52 Week Low:=50.00
Last:=56.99
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.11
Previous Close:=57.20
High:=57.55

(neog)
Open:=47.02
Low:=46.01
% Change:=-1.02
Change:=-0.48
Volume:=53,804
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=24.84
Last:=46.40
EPS:=0.94
52 Week High:=47.92
Market:=NASDAQ
       
PE:=49.36
Previous Close:=46.88
High:=47.28

(netl)
Open:=38.99
Low:=37.66
% Change:=-1.32
Change:=-0.51
Volume:=1,053,160
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=22.94
Last:=38.27
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=38.78
High:=39.35

(newp)
Open:=17.69
Low:=17.03
% Change:=-2.73
Change:=-0.48
Volume:=279,013
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=9.07
Last:=17.12
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=11.12
Previous Close:=17.60
High:=18.00

(nfg)
Open:=71.58
Low:=69.47
% Change:=-1.69
Change:=-1.20
Volume:=550,084
Last Trade Time:=07/14/2011 16:03:12
52 Week Low:=42.83
Last:=69.62
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=22.90
Previous Close:=70.82
High:=72.04

(nflx)
Open:=299.50
Low:=285.26
% Change:=-4.05
Change:=-12.11
Volume:=5,819,846
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=95.33
Last:=286.62
EPS:=3.60
52 Week High:=304.79
Market:=NASDAQ
       
PE:=79.62
Previous Close:=298.73
High:=300.00

(ngpc)
Open:=8.96
Low:=8.09
% Change:=-8.47
Change:=-0.76
Volume:=273,608
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=7.32
Last:=8.21
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=82.10
Previous Close:=8.97
High:=8.96

(ngsx)
Open:=1.80
Low:=1.65
% Change:=-2.87
Change:=-0.05
Volume:=104,504
Last Trade Time:=07/14/2011 15:59:45
52 Week Low:=1.55
Last:=1.69
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.74
High:=1.80

(nhi)
Open:=45.67
Low:=44.86
% Change:=-0.86
Change:=-0.39
Volume:=94,665
Last Trade Time:=07/14/2011 16:02:00
52 Week Low:=35.85
Last:=45.00
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=19.65
Previous Close:=45.39
High:=45.67

(nihd)
Open:=43.51
Low:=41.42
% Change:=-3.82
Change:=-1.66
Volume:=2,023,866
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=33.92
Last:=41.85
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.20
Previous Close:=43.51
High:=43.66

(nktr)
Open:=7.50
Low:=7.38
% Change:=0.40
Change:=0.03
Volume:=1,107,490
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=7.08
Last:=7.46
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.43
High:=7.59

(nor)
Open:=14.50
Low:=13.64
% Change:=-5.12
Change:=-0.74
Volume:=340,505
Last Trade Time:=07/14/2011 16:04:15
52 Week Low:=5.87
Last:=13.70
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=7.74
Previous Close:=14.44
High:=14.50

(nsit)
Open:=18.76
Low:=18.23
% Change:=-2.20
Change:=-0.41
Volume:=194,138
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=12.45
Last:=18.26
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.68
Previous Close:=18.67
High:=18.85

(nsr)
Open:=26.49
Low:=25.95
% Change:=-1.51
Change:=-0.40
Volume:=285,124
Last Trade Time:=07/14/2011 16:01:10
52 Week Low:=21.23
Last:=26.06
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.71
Previous Close:=26.46
High:=26.70

(ntap)
Open:=51.49
Low:=49.52
% Change:=-3.12
Change:=-1.60
Volume:=8,425,953
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=37.04
Last:=49.63
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=26.54
Previous Close:=51.23
High:=51.70

(ntct)
Open:=15.95
Low:=15.50
% Change:=-0.89
Change:=-0.14
Volume:=677,885
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=13.50
Last:=15.56
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=17.48
Previous Close:=15.70
High:=15.98

(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:=39.89
Low:=38.90
% Change:=-1.48
Change:=-0.59
Volume:=3,468,954
Last Trade Time:=07/14/2011 16:01:34
52 Week Low:=35.71
Last:=39.23
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=47.84
Previous Close:=39.82
High:=40.20

(nutr)
Open:=15.23
Low:=15.08
% Change:=-0.72
Change:=-0.11
Volume:=15,592
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=11.86
Last:=15.16
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.91
Previous Close:=15.27
High:=15.29

(nuva)
Open:=32.18
Low:=31.36
% Change:=-1.68
Change:=-0.54
Volume:=702,472
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=22.11
Last:=31.51
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=15.60
Previous Close:=32.05
High:=32.48

(nvax)
Open:=1.97
Low:=1.95
% Change:=-0.51
Change:=-0.01
Volume:=358,839
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=1.84
Last:=1.97
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.98
High:=2.00

(nvda)
Open:=14.72
Low:=14.01
% Change:=-3.96
Change:=-0.58
Volume:=27,145,904
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=8.65
Last:=14.08
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=33.52
Previous Close:=14.66
High:=14.81

(nwbi)
Open:=12.95
Low:=12.83
% Change:=-0.93
Change:=-0.12
Volume:=654,156
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=10.24
Last:=12.85
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.54
Previous Close:=12.97
High:=12.96

(nwe)
Open:=34.11
Low:=33.54
% Change:=-0.65
Change:=-0.22
Volume:=314,131
Last Trade Time:=07/14/2011 16:04:06
52 Week Low:=26.63
Last:=33.69
EPS:=2.25
52 Week High:=34.10
Market:=NYSE
       
PE:=14.97
Previous Close:=33.91
High:=34.11

(nwl)
Open:=15.40
Low:=15.13
% Change:=-0.78
Change:=-0.12
Volume:=2,319,888
Last Trade Time:=07/14/2011 16:00:27
52 Week Low:=14.14
Last:=15.19
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.07
Previous Close:=15.31
High:=15.46

(nwsa)
Open:=15.98
Low:=15.20
% Change:=-3.11
Change:=-0.50
Volume:=75,253,698
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=11.91
Last:=15.44
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=13.91
Previous Close:=15.93
High:=16.13

(nxst)
Open:=7.68
Low:=7.43
% Change:=-3.51
Change:=-0.27
Volume:=146,365
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=3.64
Last:=7.43
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=7.70
High:=8.11

(nyny)
Open:=1.06
Low:=1.02
% Change:=-0.96
Change:=-0.01
Volume:=88,231
Last Trade Time:=07/14/2011 15:59:49
52 Week Low:=0.45
Last:=1.03
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=1.04
High:=1.07

(nyt)
Open:=8.92
Low:=8.34
% Change:=-5.40
Change:=-0.48
Volume:=2,966,661
Last Trade Time:=07/14/2011 16:00:21
52 Week Low:=7.06
Last:=8.41
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=12.19
Previous Close:=8.89
High:=8.97

(nyx)
Open:=33.82
Low:=33.51
% Change:=-0.12
Change:=-0.04
Volume:=2,504,071
Last Trade Time:=07/14/2011 16:00:33
52 Week Low:=26.65
Last:=33.81
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=14.70
Previous Close:=33.85
High:=34.18

(oabc)
Open:=14.88
Low:=14.60
% Change:=-1.01
Change:=-0.15
Volume:=13,716
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=11.00
Last:=14.71
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=91.94
Previous Close:=14.86
High:=14.88

(ob)
Open:=13.50
Low:=13.21
% Change:=-2.08
Change:=-0.28
Volume:=51,560
Last Trade Time:=07/14/2011 16:02:53
52 Week Low:=12.46
Last:=13.21
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.82
Previous Close:=13.49
High:=13.50

(oclr)
Open:=6.25
Low:=6.00
% Change:=-3.06
Change:=-0.19
Volume:=719,588
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=6.00
Last:=6.02
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=200.67
Previous Close:=6.21
High:=6.32

(oeh)
Open:=10.35
Low:=9.72
% Change:=-5.71
Change:=-0.59
Volume:=1,062,566
Last Trade Time:=07/14/2011 16:01:28
52 Week Low:=7.63
Last:=9.74
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=10.33
High:=10.35

(ofix)
Open:=43.77
Low:=42.84
% Change:=-0.48
Change:=-0.21
Volume:=68,017
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=26.00
Last:=43.42
EPS:=-0.49
52 Week High:=43.93
Market:=NASDAQ
       
PE:= 
Previous Close:=43.63
High:=44.00

(oksb)
Open:=10.10
Low:=9.81
% Change:=-2.58
Change:=-0.26
Volume:=33,173
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=8.91
Last:=9.82
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=16.93
Previous Close:=10.08
High:=10.10

(ompi)
Open:=10.64
Low:=10.50
% Change:=-0.47
Change:=-0.05
Volume:=76,404
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=8.61
Last:=10.58
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=48.09
Previous Close:=10.63
High:=10.70

(onb)
Open:=10.92
Low:=10.52
% Change:=-2.21
Change:=-0.24
Volume:=451,366
Last Trade Time:=07/14/2011 16:03:11
52 Week Low:=9.10
Last:=10.62
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=21.67
Previous Close:=10.86
High:=10.92

(onxx)
Open:=34.30
Low:=33.73
% Change:=3.02
Change:=1.03
Volume:=950,584
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=20.00
Last:=35.10
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=34.07
High:=35.30

(opxt)
Open:=2.26
Low:=2.16
% Change:=-2.23
Change:=-0.05
Volume:=783,412
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=1.29
Last:=2.19
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.24
High:=2.26

(opy)
Open:=26.87
Low:=25.91
% Change:=-2.77
Change:=-0.74
Volume:=29,576
Last Trade Time:=07/14/2011 16:02:18
52 Week Low:=22.11
Last:=26.00
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.12
Previous Close:=26.74
High:=26.87

(orb)
Open:=17.00
Low:=16.63
% Change:=-1.47
Change:=-0.25
Volume:=308,595
Last Trade Time:=07/14/2011 16:02:53
52 Week Low:=12.66
Last:=16.75
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.48
Previous Close:=17.00
High:=17.03

(orcc)
Open:=3.35
Low:=3.32
% Change:=0.00
Change:=0.00
Volume:=77,332
Last Trade Time:=07/14/2011 15:59:56
52 Week Low:=2.95
Last:=3.35
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.35
High:=3.39

(orcl)
Open:=32.80
Low:=31.86
% Change:=-1.96
Change:=-0.64
Volume:=31,969,833
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=21.66
Last:=32.05
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=18.96
Previous Close:=32.69
High:=33.10

(orly)
Open:=64.43
Low:=63.35
% Change:=-1.01
Change:=-0.65
Volume:=984,625
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=45.74
Last:=63.69
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=20.88
Previous Close:=64.34
High:=64.60

(osir)
Open:=8.18
Low:=8.12
% Change:=0.86
Change:=0.07
Volume:=65,380
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=5.97
Last:=8.23
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=18.71
Previous Close:=8.16
High:=8.39

(osur)
Open:=9.75
Low:=9.53
% Change:=-0.51
Change:=-0.05
Volume:=217,013
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=3.18
Last:=9.70
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.75
High:=9.85

(outd)
Open:=6.83
Low:=6.68
% Change:=-2.05
Change:=-0.14
Volume:=25,158
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=4.72
Last:=6.69
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=83.63
Previous Close:=6.83
High:=6.96

(oxm)
Open:=36.68
Low:=36.06
% Change:=-0.71
Change:=-0.26
Volume:=218,651
Last Trade Time:=07/14/2011 16:02:27
52 Week Low:=18.66
Last:=36.36
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=29.09
Previous Close:=36.62
High:=37.22

(oxps)
Open:=15.72
Low:=15.24
% Change:=-1.60
Change:=-0.25
Volume:=500,682
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=11.01
Last:=15.41
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.39
Previous Close:=15.66
High:=15.76

(oxy)
Open:=103.58
Low:=103.20
% Change:=0.38
Change:=0.39
Volume:=4,236,067
Last Trade Time:=07/14/2011 16:00:40
52 Week Low:=72.13
Last:=103.36
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.26
Previous Close:=102.97
High:=104.96

(oyog)
Open:=104.85
Low:=101.14
% Change:=-3.29
Change:=-3.45
Volume:=27,344
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=45.17
Last:=101.40
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=22.89
Previous Close:=104.85
High:=106.10

(ozrk)
Open:=52.94
Low:=51.66
% Change:=-0.93
Change:=-0.49
Volume:=102,200
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=34.75
Last:=52.33
EPS:=3.68
52 Week High:=55.42
Market:=NASDAQ
       
PE:=14.22
Previous Close:=52.82
High:=52.95

(pacr)
Open:=5.00
Low:=4.90
% Change:=-1.60
Change:=-0.08
Volume:=235,545
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=4.42
Last:=4.92
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=49.20
Previous Close:=5.00
High:=5.03

(pag)
Open:=23.40
Low:=22.71
% Change:=-1.12
Change:=-0.26
Volume:=600,458
Last Trade Time:=07/14/2011 16:00:31
52 Week Low:=11.62
Last:=23.00
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=16.67
Previous Close:=23.26
High:=23.55

(panl)
Open:=32.14
Low:=30.35
% Change:=-4.88
Change:=-1.56
Volume:=700,097
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=17.86
Last:=30.43
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=31.99
High:=32.43

(pay)
Open:=43.27
Low:=42.13
% Change:=-1.54
Change:=-0.66
Volume:=1,152,448
Last Trade Time:=07/14/2011 16:04:33
52 Week Low:=19.26
Last:=42.31
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=29.18
Previous Close:=42.97
High:=44.00

(payx)
Open:=30.79
Low:=30.38
% Change:=-0.62
Change:=-0.19
Volume:=2,038,085
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=24.65
Last:=30.51
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=21.49
Previous Close:=30.70
High:=31.04

(pbct)
Open:=13.85
Low:=13.48
% Change:=-1.67
Change:=-0.23
Volume:=9,814,237
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=12.17
Last:=13.55
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=38.71
Previous Close:=13.78
High:=13.86

(pbh)
Open:=13.25
Low:=13.16
% Change:=0.60
Change:=0.08
Volume:=228,274
Last Trade Time:=07/14/2011 16:01:10
52 Week Low:=7.20
Last:=13.33
EPS:=0.58
52 Week High:=13.41
Market:=NYSE
       
PE:=22.98
Previous Close:=13.25
High:=13.37

(pbi)
Open:=22.41
Low:=22.07
% Change:=-1.12
Change:=-0.25
Volume:=2,784,047
Last Trade Time:=07/14/2011 16:01:23
52 Week Low:=19.06
Last:=22.09
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.34
Previous Close:=22.34
High:=22.65

(pbny)
Open:=8.50
Low:=8.35
% Change:=-1.53
Change:=-0.13
Volume:=48,859
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=7.86
Last:=8.36
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.77
Previous Close:=8.49
High:=8.51

(pby)
Open:=11.16
Low:=10.98
% Change:=0.90
Change:=0.10
Volume:=799,999
Last Trade Time:=07/14/2011 16:01:48
52 Week Low:=8.44
Last:=11.21
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.79
Previous Close:=11.11
High:=11.24

(pcar)
Open:=50.37
Low:=48.94
% Change:=-2.31
Change:=-1.16
Volume:=4,288,112
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=39.77
Last:=49.10
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=30.88
Previous Close:=50.26
High:=50.79

(pccc)
Open:=8.28
Low:=8.03
% Change:=-1.71
Change:=-0.14
Volume:=38,078
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=5.80
Last:=8.04
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.55
Previous Close:=8.18
High:=8.28

(pch)
Open:=36.30
Low:=34.70
% Change:=-3.21
Change:=-1.16
Volume:=328,983
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=31.33
Last:=34.98
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=30.42
Previous Close:=36.14
High:=36.35

(pcln)
Open:=534.77
Low:=518.50
% Change:=-2.36
Change:=-12.55
Volume:=751,008
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=211.14
Last:=519.72
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=43.75
Previous Close:=532.27
High:=537.69

(pcs)
Open:=17.18
Low:=16.63
% Change:=-1.58
Change:=-0.27
Volume:=4,078,989
Last Trade Time:=07/14/2011 16:00:34
52 Week Low:=8.25
Last:=16.82
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=26.28
Previous Close:=17.09
High:=17.19

(pdm)
Open:=20.71
Low:=20.33
% Change:=-0.92
Change:=-0.19
Volume:=772,758
Last Trade Time:=07/14/2011 16:04:01
52 Week Low:=15.46
Last:=20.44
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=27.25
Previous Close:=20.63
High:=20.74

(peb)
Open:=20.21
Low:=19.89
% Change:=-0.99
Change:=-0.20
Volume:=485,827
Last Trade Time:=07/14/2011 16:00:24
52 Week Low:=16.85
Last:=19.99
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.19
High:=20.25

(peet)
Open:=60.35
Low:=58.82
% Change:=-2.00
Change:=-1.21
Volume:=167,580
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=33.20
Last:=59.14
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=38.65
Previous Close:=60.35
High:=60.79

(pei)
Open:=16.04
Low:=15.51
% Change:=-1.26
Change:=-0.20
Volume:=329,630
Last Trade Time:=07/14/2011 16:04:35
52 Week Low:=10.03
Last:=15.72
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.92
High:=16.04

(petm)
Open:=45.69
Low:=44.60
% Change:=-1.71
Change:=-0.78
Volume:=867,001
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=28.88
Last:=44.86
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.39
Previous Close:=45.64
High:=45.88

(pfcb)
Open:=41.14
Low:=40.00
% Change:=-2.55
Change:=-1.05
Volume:=438,825
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=37.38
Last:=40.07
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=18.72
Previous Close:=41.12
High:=41.51

(pfe)
Open:=19.98
Low:=19.80
% Change:=-0.40
Change:=-0.08
Volume:=34,398,625
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=14.39
Last:=19.91
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.78
Previous Close:=19.99
High:=20.01

(pg)
Open:=64.55
Low:=64.36
% Change:=-0.06
Change:=-0.04
Volume:=8,410,946
Last Trade Time:=07/14/2011 16:00:30
52 Week Low:=59.17
Last:=64.60
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.23
Previous Close:=64.64
High:=64.80

(pgi)
Open:=8.17
Low:=7.89
% Change:=-2.57
Change:=-0.21
Volume:=93,575
Last Trade Time:=07/14/2011 16:04:30
52 Week Low:=4.87
Last:=7.96
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=56.86
Previous Close:=8.17
High:=8.24

(pgn)
Open:=47.87
Low:=47.57
% Change:=-0.58
Change:=-0.28
Volume:=902,358
Last Trade Time:=07/14/2011 16:01:11
52 Week Low:=40.33
Last:=47.67
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.38
Previous Close:=47.95
High:=48.14

(pgnx)
Open:=7.71
Low:=7.39
% Change:=-2.60
Change:=-0.20
Volume:=32,807
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=4.00
Last:=7.49
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.69
High:=7.82

(pgti)
Open:=1.81
Low:=1.81
% Change:=0.55
Change:=0.01
Volume:=11,547
Last Trade Time:=07/14/2011 15:59:45
52 Week Low:=1.62
Last:=1.82
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.81
High:=1.84

(phh)
Open:=20.18
Low:=19.68
% Change:=-1.44
Change:=-0.29
Volume:=509,517
Last Trade Time:=07/14/2011 16:04:15
52 Week Low:=17.96
Last:=19.82
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.47
Previous Close:=20.11
High:=20.27

(phiik)
Open:=22.06
Low:=21.68
% Change:=-0.86
Change:=-0.19
Volume:=10,981
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=12.85
Last:=21.88
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=729.33
Previous Close:=22.07
High:=22.21

(phm)
Open:=7.27
Low:=7.04
% Change:=-2.07
Change:=-0.15
Volume:=7,473,146
Last Trade Time:=07/14/2011 16:00:30
52 Week Low:=6.13
Last:=7.09
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.24
High:=7.37

(pike)
Open:=9.34
Low:=9.25
% Change:=-1.18
Change:=-0.11
Volume:=16,765
Last Trade Time:=07/14/2011 16:02:35
52 Week Low:=6.66
Last:=9.25
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.36
High:=9.36

(pke)
Open:=28.43
Low:=27.43
% Change:=-2.89
Change:=-0.82
Volume:=54,543
Last Trade Time:=07/14/2011 16:02:10
52 Week Low:=23.62
Last:=27.60
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.03
Previous Close:=28.42
High:=28.46

(pki)
Open:=26.52
Low:=26.06
% Change:=-0.98
Change:=-0.26
Volume:=616,125
Last Trade Time:=07/14/2011 16:02:15
52 Week Low:=18.69
Last:=26.21
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=21.31
Previous Close:=26.47
High:=26.63

(pl)
Open:=22.90
Low:=22.60
% Change:=1.30
Change:=0.29
Volume:=1,263,395
Last Trade Time:=07/14/2011 16:02:22
52 Week Low:=18.18
Last:=22.62
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.59
Previous Close:=22.33
High:=23.23

(plce)
Open:=47.19
Low:=45.89
% Change:=-1.11
Change:=-0.52
Volume:=306,873
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=39.84
Last:=46.45
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.43
Previous Close:=46.97
High:=47.49

(plcm)
Open:=31.15
Low:=30.51
% Change:=-1.42
Change:=-0.44
Volume:=1,466,501
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=12.69
Last:=30.57
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=27.30
Previous Close:=31.01
High:=31.54

(plfe)
Open:=11.29
Low:=10.97
% Change:=-2.48
Change:=-0.28
Volume:=55,217
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=8.34
Last:=11.02
EPS:=1.05
52 Week High:=11.47
Market:=NASDAQ
       
PE:=10.50
Previous Close:=11.30
High:=11.38

(plpc)
Open:=71.26
Low:=69.34
% Change:=-1.98
Change:=-1.40
Volume:=10,838
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=28.00
Last:=69.34
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=12.54
Previous Close:=70.74
High:=72.01

(pm)
Open:=66.58
Low:=66.23
% Change:=-0.63
Change:=-0.42
Volume:=4,553,221
Last Trade Time:=07/14/2011 16:01:21
52 Week Low:=48.96
Last:=66.42
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.28
Previous Close:=66.84
High:=66.90

(pnm)
Open:=16.85
Low:=16.60
% Change:=-1.30
Change:=-0.22
Volume:=679,580
Last Trade Time:=07/14/2011 16:02:46
52 Week Low:=11.01
Last:=16.64
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.86
High:=16.90

(pnra)
Open:=132.27
Low:=129.00
% Change:=-0.87
Change:=-1.15
Volume:=436,009
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=72.83
Last:=130.60
EPS:=3.93
52 Week High:=132.98
Market:=NASDAQ
       
PE:=33.23
Previous Close:=131.75
High:=133.43

(pnw)
Open:=44.37
Low:=43.83
% Change:=-1.10
Change:=-0.49
Volume:=2,219,166
Last Trade Time:=07/14/2011 16:01:17
52 Week Low:=37.44
Last:=43.89
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.35
Previous Close:=44.38
High:=44.56

(pnx)
Open:=2.45
Low:=2.39
% Change:=-0.82
Change:=-0.02
Volume:=191,491
Last Trade Time:=07/14/2011 16:03:52
52 Week Low:=1.61
Last:=2.42
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.44
High:=2.47

(podd)
Open:=22.46
Low:=21.80
% Change:=-2.67
Change:=-0.60
Volume:=188,281
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=12.58
Last:=21.87
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=22.47
High:=22.61

(powi)
Open:=36.93
Low:=36.24
% Change:=-1.65
Change:=-0.61
Volume:=362,621
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=26.26
Last:=36.41
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=21.80
Previous Close:=37.02
High:=37.61

(ppc)
Open:=5.06
Low:=4.98
% Change:=0.59
Change:=0.03
Volume:=946,397
Last Trade Time:=07/14/2011 16:07:51
52 Week Low:=3.96
Last:=5.09
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=84.83
Previous Close:=5.06
High:=5.13

(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:=89.98
Low:=88.30
% Change:=-1.65
Change:=-1.48
Volume:=1,697,887
Last Trade Time:=07/14/2011 16:02:10
52 Week Low:=61.47
Last:=88.45
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=14.97
Previous Close:=89.93
High:=90.24

(pq)
Open:=7.04
Low:=6.67
% Change:=-4.44
Change:=-0.31
Volume:=958,232
Last Trade Time:=07/14/2011 16:02:05
52 Week Low:=5.15
Last:=6.67
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=30.32
Previous Close:=6.98
High:=7.16

(praa)
Open:=82.29
Low:=78.10
% Change:=-3.79
Change:=-3.12
Volume:=177,702
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=58.82
Last:=79.13
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=16.52
Previous Close:=82.25
High:=82.90

(prgo)
Open:=92.65
Low:=92.12
% Change:=0.54
Change:=0.50
Volume:=572,123
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=54.58
Last:=92.63
EPS:=3.31
52 Week High:=93.70
Market:=NASDAQ
       
PE:=27.99
Previous Close:=92.13
High:=93.50

(prim)
Open:=13.53
Low:=12.60
% Change:=-4.31
Change:=-0.58
Volume:=156,017
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=5.62
Last:=12.88
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=15.71
Previous Close:=13.46
High:=13.54

(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:=6.02
Low:=5.94
% Change:=-1.16
Change:=-0.07
Volume:=27,695
Last Trade Time:=07/14/2011 16:02:34
52 Week Low:=3.41
Last:=5.95
EPS:=6.36
52 Week High:=6.04
Market:=NYSE
       
PE:=0.94
Previous Close:=6.02
High:=6.02

(prsp)
Open:=45.45
Low:=44.29
% Change:=-1.41
Change:=-0.64
Volume:=273,569
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=28.27
Last:=44.75
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=16.04
Previous Close:=45.39
High:=45.66

(prx)
Open:=34.32
Low:=34.19
% Change:=0.96
Change:=0.33
Volume:=236,914
Last Trade Time:=07/14/2011 16:02:08
52 Week Low:=25.58
Last:=34.60
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=34.27
High:=34.64

(pss)
Open:=14.54
Low:=14.02
% Change:=-2.07
Change:=-0.30
Volume:=1,035,703
Last Trade Time:=07/14/2011 16:03:40
52 Week Low:=12.41
Last:=14.16
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=10.49
Previous Close:=14.46
High:=14.67

(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:=12.88
Low:=12.46
% Change:=-2.50
Change:=-0.32
Volume:=910,898
Last Trade Time:=07/14/2011 16:02:22
52 Week Low:=12.72
Last:=12.48
EPS:=-2.24
52 Week High:=20.19
Market:=NYSE
       
PE:= 
Previous Close:=12.80
High:=13.08

(pvtb)
Open:=13.65
Low:=13.20
% Change:=-2.49
Change:=-0.34
Volume:=325,439
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=10.24
Last:=13.30
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=49.26
Previous Close:=13.64
High:=13.72

(pzn)
Open:=5.88
Low:=5.84
% Change:=-0.68
Change:=-0.04
Volume:=24,230
Last Trade Time:=07/14/2011 16:04:38
52 Week Low:=5.00
Last:=5.85
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.19
Previous Close:=5.89
High:=5.92

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

(pzza)
Open:=32.00
Low:=31.44
% Change:=-1.00
Change:=-0.32
Volume:=170,400
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=23.20
Last:=31.58
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.95
Previous Close:=31.90
High:=32.00

(qcom)
Open:=56.10
Low:=54.29
% Change:=-2.09
Change:=-1.17
Volume:=18,986,585
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=35.74
Last:=54.92
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=23.57
Previous Close:=56.09
High:=56.44

(qcor)
Open:=27.58
Low:=26.60
% Change:=-1.75
Change:=-0.48
Volume:=773,569
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=8.89
Last:=26.97
EPS:=0.62
52 Week High:=28.20
Market:=NASDAQ
       
PE:=43.50
Previous Close:=27.45
High:=27.75

(qdel)
Open:=15.78
Low:=15.62
% Change:=-0.88
Change:=-0.14
Volume:=77,640
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=10.75
Last:=15.68
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=522.67
Previous Close:=15.82
High:=15.97

(qgen)
Open:=18.35
Low:=18.12
% Change:=0.11
Change:=0.02
Volume:=1,373,277
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=16.86
Last:=18.25
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.92
Previous Close:=18.23
High:=18.46

(qlty)
Open:=13.05
Low:=12.47
% Change:=-2.53
Change:=-0.33
Volume:=41,850
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=4.60
Last:=12.72
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=13.05
High:=13.17

(r)
Open:=57.08
Low:=56.13
% Change:=-0.37
Change:=-0.21
Volume:=420,899
Last Trade Time:=07/14/2011 16:02:27
52 Week Low:=37.00
Last:=56.61
EPS:=2.64
52 Week High:=59.53
Market:=NYSE
       
PE:=21.44
Previous Close:=56.82
High:=57.44

(rad)
Open:=1.29
Low:=1.27
% Change:=-0.78
Change:=-0.01
Volume:=3,929,581
Last Trade Time:=07/14/2011 16:00:59
52 Week Low:=0.86
Last:=1.28
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.29
High:=1.29

(rah)
Open:=86.40
Low:=86.40
% Change:=-0.16
Change:=-0.14
Volume:=1,151,162
Last Trade Time:=07/14/2011 16:00:44
52 Week Low:=53.90
Last:=86.62
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.04
Previous Close:=86.76
High:=87.12

(ras)
Open:=6.45
Low:=6.00
% Change:=-6.21
Change:=-0.40
Volume:=1,162,474
Last Trade Time:=07/14/2011 16:00:54
52 Week Low:=3.90
Last:=6.04
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=7.74
Previous Close:=6.44
High:=6.50

(rden)
Open:=30.22
Low:=29.73
% Change:=-0.43
Change:=-0.13
Volume:=132,628
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=14.31
Last:=30.06
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=21.94
Previous Close:=30.19
High:=30.32

(recn)
Open:=12.56
Low:=12.02
% Change:=-3.03
Change:=-0.38
Volume:=402,722
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=11.00
Last:=12.18
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=25.92
Previous Close:=12.56
High:=12.65

(reg)
Open:=46.74
Low:=45.96
% Change:=-0.69
Change:=-0.32
Volume:=1,114,007
Last Trade Time:=07/14/2011 16:03:18
52 Week Low:=33.06
Last:=46.22
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=46.54
High:=46.85

(ren)
Open:=16.68
Low:=16.41
% Change:=-0.60
Change:=-0.10
Volume:=389,171
Last Trade Time:=07/14/2011 16:02:37
52 Week Low:=10.48
Last:=16.47
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.57
High:=17.04

(rev)
Open:=18.93
Low:=18.84
% Change:=2.13
Change:=0.40
Volume:=245,080
Last Trade Time:=07/14/2011 16:00:39
52 Week Low:=9.22
Last:=19.19
EPS:=6.46
52 Week High:=19.30
Market:=NYSE
       
PE:=2.97
Previous Close:=18.79
High:=19.30

(revu)
Open:=0.23
Low:=0.22
% Change:=1.78
Change:=0.00
Volume:=71,020
Last Trade Time:=07/14/2011 15:55:38
52 Week Low:=0.18
Last:=0.23
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.23
High:=0.24

(rfmd)
Open:=6.21
Low:=5.95
% Change:=-2.44
Change:=-0.15
Volume:=4,950,442
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=3.80
Last:=6.01
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.07
Previous Close:=6.16
High:=6.33

(rgr)
Open:=23.55
Low:=22.89
% Change:=-1.87
Change:=-0.44
Volume:=116,786
Last Trade Time:=07/14/2011 16:01:02
52 Week Low:=12.66
Last:=23.04
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.67
Previous Close:=23.48
High:=23.58

(rhi)
Open:=25.87
Low:=25.28
% Change:=-1.86
Change:=-0.48
Volume:=1,439,058
Last Trade Time:=07/14/2011 16:02:36
52 Week Low:=21.16
Last:=25.32
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=44.42
Previous Close:=25.80
High:=25.96

(rigl)
Open:=9.92
Low:=9.75
% Change:=0.10
Change:=0.01
Volume:=449,369
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=6.42
Last:=9.90
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=13.03
Previous Close:=9.89
High:=10.07

(rimm)
Open:=28.41
Low:=27.17
% Change:=-3.13
Change:=-0.88
Volume:=20,810,942
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=25.82
Last:=27.27
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.32
Previous Close:=28.15
High:=28.41

(rjet)
Open:=5.28
Low:=5.06
% Change:=-3.80
Change:=-0.20
Volume:=329,003
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=4.20
Last:=5.07
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=24.14
Previous Close:=5.27
High:=5.28

(rkt)
Open:=62.28
Low:=60.77
% Change:=-1.37
Change:=-0.85
Volume:=645,758
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=46.61
Last:=61.25
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=10.67
Previous Close:=62.10
High:=62.67

(rli)
Open:=63.22
Low:=62.39
% Change:=-0.81
Change:=-0.51
Volume:=77,216
Last Trade Time:=07/14/2011 16:06:26
52 Week Low:=50.86
Last:=62.62
EPS:=6.18
52 Week High:=64.60
Market:=NYSE
       
PE:=10.13
Previous Close:=63.13
High:=63.27

(rloc)
Open:=19.90
Low:=19.30
% Change:=-2.27
Change:=-0.45
Volume:=294,170
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=12.33
Last:=19.40
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=19.85
High:=20.05

(rnow)
Open:=30.26
Low:=29.50
% Change:=-2.22
Change:=-0.67
Volume:=114,410
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=14.44
Last:=29.54
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=33.19
Previous Close:=30.21
High:=30.65

(rnr)
Open:=70.46
Low:=69.99
% Change:=-0.40
Change:=-0.28
Volume:=340,432
Last Trade Time:=07/14/2011 16:06:15
52 Week Low:=55.06
Last:=70.21
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.38
Previous Close:=70.49
High:=70.80

(rnst)
Open:=15.11
Low:=14.90
% Change:=-0.79
Change:=-0.12
Volume:=44,079
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=12.85
Last:=15.01
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.14
Previous Close:=15.13
High:=15.23

(roc)
Open:=58.43
Low:=56.45
% Change:=-2.23
Change:=-1.30
Volume:=776,408
Last Trade Time:=07/14/2011 16:02:08
52 Week Low:=23.71
Last:=56.88
EPS:=3.33
52 Week High:=59.65
Market:=NYSE
       
PE:=17.08
Previous Close:=58.18
High:=58.53

(rocm)
Open:=9.07
Low:=9.00
% Change:=0.22
Change:=0.02
Volume:=60,054
Last Trade Time:=07/14/2011 15:59:57
52 Week Low:=8.27
Last:=9.08
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.06
High:=9.34

(rodm)
Open:=1.50
Low:=1.46
% Change:=2.03
Change:=0.03
Volume:=45,660
Last Trade Time:=07/14/2011 15:59:55
52 Week Low:=1.20
Last:=1.51
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.48
High:=1.54

(roiak)
Open:=1.72
Low:=1.63
% Change:=-5.20
Change:=-0.09
Volume:=146,609
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=0.55
Last:=1.64
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.73
High:=1.74

(rok)
Open:=83.81
Low:=80.26
% Change:=-3.35
Change:=-2.80
Volume:=1,796,505
Last Trade Time:=07/14/2011 16:01:42
52 Week Low:=48.35
Last:=80.79
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=20.30
Previous Close:=83.59
High:=84.02

(rol)
Open:=20.99
Low:=20.58
% Change:=-1.53
Change:=-0.32
Volume:=217,295
Last Trade Time:=07/14/2011 16:03:26
52 Week Low:=13.37
Last:=20.63
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=33.27
Previous Close:=20.95
High:=21.24

(roll)
Open:=39.80
Low:=38.51
% Change:=-2.23
Change:=-0.88
Volume:=75,868
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=26.53
Last:=38.65
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.01
Previous Close:=39.53
High:=39.80

(rop)
Open:=82.23
Low:=80.82
% Change:=-1.27
Change:=-1.04
Volume:=349,152
Last Trade Time:=07/14/2011 16:02:47
52 Week Low:=56.45
Last:=81.06
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=21.85
Previous Close:=82.10
High:=83.02

(rose)
Open:=52.74
Low:=51.45
% Change:=-1.01
Change:=-0.53
Volume:=885,013
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=18.84
Last:=52.20
EPS:=0.44
52 Week High:=56.00
Market:=NASDAQ
       
PE:=118.64
Previous Close:=52.73
High:=53.37

(rost)
Open:=78.76
Low:=77.47
% Change:=-0.96
Change:=-0.75
Volume:=979,803
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=48.71
Last:=77.77
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.43
Previous Close:=78.52
High:=79.19

(rt)
Open:=11.11
Low:=10.88
% Change:=0.54
Change:=0.06
Volume:=940,499
Last Trade Time:=07/14/2011 16:04:38
52 Week Low:=8.82
Last:=11.07
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=13.02
Previous Close:=11.01
High:=11.16

(rtec)
Open:=10.45
Low:=10.19
% Change:=-0.67
Change:=-0.07
Volume:=226,250
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=7.01
Last:=10.37
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.37
Previous Close:=10.44
High:=10.52

(rtix)
Open:=3.15
Low:=3.06
% Change:=-1.59
Change:=-0.05
Volume:=626,974
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=2.02
Last:=3.10
EPS:=-2.34
52 Week High:=3.18
Market:=NASDAQ
       
PE:= 
Previous Close:=3.15
High:=3.15

(rue)
Open:=35.36
Low:=34.03
% Change:=-3.65
Change:=-1.29
Volume:=217,317
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=20.28
Last:=34.06
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=24.50
Previous Close:=35.35
High:=35.76

(rwt)
Open:=15.14
Low:=14.89
% Change:=-1.32
Change:=-0.20
Volume:=396,408
Last Trade Time:=07/14/2011 16:01:05
52 Week Low:=13.49
Last:=14.91
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.62
Previous Close:=15.11
High:=15.15

(safm)
Open:=46.51
Low:=45.39
% Change:=-1.43
Change:=-0.66
Volume:=259,275
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=38.17
Last:=45.62
EPS:=1.38
52 Week High:=53.64
Market:=NASDAQ
       
PE:=33.06
Previous Close:=46.28
High:=47.05

(saft)
Open:=41.98
Low:=41.59
% Change:=-0.36
Change:=-0.15
Volume:=40,669
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=37.99
Last:=41.76
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.88
Previous Close:=41.91
High:=42.14

(sam)
Open:=90.64
Low:=89.57
% Change:=-0.79
Change:=-0.72
Volume:=70,750
Last Trade Time:=07/14/2011 16:02:27
52 Week Low:=60.95
Last:=90.04
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.44
Previous Close:=90.76
High:=91.25

(sanm)
Open:=9.48
Low:=9.16
% Change:=-2.96
Change:=-0.28
Volume:=456,645
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=8.92
Last:=9.18
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=7.78
Previous Close:=9.46
High:=9.54

(sbib)
Open:=7.85
Low:=7.66
% Change:=-1.54
Change:=-0.12
Volume:=735,373
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=4.34
Last:=7.69
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=109.86
Previous Close:=7.81
High:=7.89

(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:=20.50
Low:=20.36
% Change:=-0.39
Change:=-0.08
Volume:=19,788
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=16.89
Last:=20.42
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.12
Previous Close:=20.50
High:=20.60

(sbux)
Open:=39.55
Low:=38.90
% Change:=-1.14
Change:=-0.45
Volume:=6,660,899
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=22.50
Last:=39.13
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=26.62
Previous Close:=39.58
High:=39.82

(scl)
Open:=74.99
Low:=72.98
% Change:=-2.27
Change:=-1.70
Volume:=29,356
Last Trade Time:=07/14/2011 16:04:15
52 Week Low:=53.55
Last:=73.10
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=11.91
Previous Close:=74.80
High:=74.99

(scmp)
Open:=4.14
Low:=4.10
% Change:=-1.20
Change:=-0.05
Volume:=6,697
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=3.25
Last:=4.10
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.15
High:=4.14

(scs)
Open:=11.20
Low:=10.89
% Change:=-1.52
Change:=-0.17
Volume:=839,714
Last Trade Time:=07/14/2011 16:05:15
52 Week Low:=6.17
Last:=10.99
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=36.63
Previous Close:=11.16
High:=11.25

(scvl)
Open:=32.54
Low:=32.54
% Change:=-0.18
Change:=-0.06
Volume:=53,525
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=16.24
Last:=32.73
EPS:=2.14
52 Week High:=33.41
Market:=NASDAQ
       
PE:=15.29
Previous Close:=32.79
High:=33.03

(seb)
Open:=2,467.06
Low:=2,446.08
% Change:=-0.73
Change:=-18.00
Volume:=920
Last Trade Time:=07/14/2011 16:00:17
52 Week Low:=1,406.00
Last:=2,458.00
EPS:=277.07
52 Week High:=2,494.99
Market:=AMEX
       
PE:=8.87
Previous Close:=2,476.00
High:=2,470.00

(see)
Open:=23.51
Low:=23.02
% Change:=-1.87
Change:=-0.44
Volume:=1,176,007
Last Trade Time:=07/14/2011 16:01:51
52 Week Low:=20.15
Last:=23.09
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.52
Previous Close:=23.53
High:=23.54

(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:=37.70
Low:=36.63
% Change:=-2.03
Change:=-0.76
Volume:=546,920
Last Trade Time:=07/14/2011 16:04:49
52 Week Low:=28.73
Last:=36.76
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=114.88
Previous Close:=37.52
High:=37.74

(sfsf)
Open:=29.35
Low:=27.93
% Change:=-3.32
Change:=-0.97
Volume:=1,349,477
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=19.12
Last:=28.29
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=29.26
High:=29.48

(shld)
Open:=75.33
Low:=73.81
% Change:=-1.49
Change:=-1.12
Volume:=266,864
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=60.12
Last:=74.14
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=75.26
High:=76.83

(shoo)
Open:=40.38
Low:=40.00
% Change:=-0.17
Change:=-0.07
Volume:=337,703
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=21.23
Last:=40.30
EPS:=2.82
52 Week High:=40.83
Market:=NASDAQ
       
PE:=14.29
Previous Close:=40.37
High:=40.71

(shw)
Open:=84.00
Low:=83.06
% Change:=-0.61
Change:=-0.51
Volume:=914,094
Last Trade Time:=07/14/2011 16:01:00
52 Week Low:=66.13
Last:=83.12
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=17.99
Previous Close:=83.63
High:=84.69

(sial)
Open:=73.95
Low:=72.66
% Change:=-1.07
Change:=-0.79
Volume:=658,427
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=51.44
Last:=73.01
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=21.93
Previous Close:=73.80
High:=74.32

(simg)
Open:=6.44
Low:=6.29
% Change:=0.16
Change:=0.01
Volume:=792,841
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=3.10
Last:=6.43
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=35.72
Previous Close:=6.42
High:=6.57

(siro)
Open:=55.48
Low:=54.57
% Change:=-1.41
Change:=-0.78
Volume:=127,796
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=29.55
Last:=54.62
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=26.78
Previous Close:=55.40
High:=56.18

(sivb)
Open:=60.72
Low:=59.99
% Change:=-0.38
Change:=-0.23
Volume:=618,300
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=36.72
Last:=60.10
EPS:=2.61
52 Week High:=61.63
Market:=NASDAQ
       
PE:=23.03
Previous Close:=60.33
High:=60.90

(sji)
Open:=54.55
Low:=53.67
% Change:=-1.10
Change:=-0.60
Volume:=95,279
Last Trade Time:=07/14/2011 16:03:01
52 Week Low:=43.94
Last:=53.75
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.35
Previous Close:=54.35
High:=54.62

(sjm)
Open:=76.45
Low:=75.77
% Change:=-0.63
Change:=-0.48
Volume:=434,568
Last Trade Time:=07/14/2011 16:02:27
52 Week Low:=57.20
Last:=75.96
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.71
Previous Close:=76.44
High:=76.86

(sjw)
Open:=24.23
Low:=23.88
% Change:=-1.20
Change:=-0.29
Volume:=38,287
Last Trade Time:=07/14/2011 16:04:32
52 Week Low:=21.88
Last:=23.95
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.42
Previous Close:=24.24
High:=24.38

(slh)
Open:=59.63
Low:=58.41
% Change:=-1.03
Change:=-0.61
Volume:=224,325
Last Trade Time:=07/14/2011 16:04:48
52 Week Low:=36.36
Last:=58.80
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=26.13
Previous Close:=59.41
High:=59.87

(slrc)
Open:=24.77
Low:=24.34
% Change:=-1.53
Change:=-0.38
Volume:=212,042
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=18.75
Last:=24.42
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.57
Previous Close:=24.80
High:=24.83

(smg)
Open:=51.54
Low:=50.62
% Change:=-1.59
Change:=-0.82
Volume:=538,939
Last Trade Time:=07/14/2011 16:04:03
52 Week Low:=44.17
Last:=50.74
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=15.01
Previous Close:=51.56
High:=52.01

(smod)
Open:=9.18
Low:=9.16
% Change:=0.22
Change:=0.02
Volume:=1,674,019
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=4.31
Last:=9.20
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.40
Previous Close:=9.18
High:=9.21

(smrt)
Open:=10.11
Low:=9.80
% Change:=-1.78
Change:=-0.18
Volume:=205,506
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=6.56
Last:=9.92
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.78
Previous Close:=10.10
High:=10.27

(smsi)
Open:=3.90
Low:=3.90
% Change:=2.32
Change:=0.09
Volume:=346,637
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=3.79
Last:=3.97
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=39.70
Previous Close:=3.88
High:=4.05

(sndk)
Open:=42.08
Low:=41.00
% Change:=-1.72
Change:=-0.72
Volume:=5,615,219
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=33.03
Last:=41.16
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.50
Previous Close:=41.88
High:=42.75

(snh)
Open:=23.52
Low:=23.39
% Change:=-0.38
Change:=-0.09
Volume:=1,283,435
Last Trade Time:=07/14/2011 16:01:16
52 Week Low:=20.42
Last:=23.41
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.30
Previous Close:=23.50
High:=23.64

(solr)
Open:=15.15
Low:=15.00
% Change:=0.13
Change:=0.02
Volume:=4,069,253
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=5.90
Last:=15.17
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=12.04
Previous Close:=15.15
High:=15.49

(sonc)
Open:=10.79
Low:=10.65
% Change:=1.12
Change:=0.12
Volume:=923,907
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=7.30
Last:=10.87
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=57.21
Previous Close:=10.75
High:=10.92

(sone)
Open:=7.23
Low:=7.04
% Change:=-2.49
Change:=-0.18
Volume:=209,634
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=4.73
Last:=7.05
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.23
High:=7.34

(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:=15.50
Low:=15.10
% Change:=-1.87
Change:=-0.29
Volume:=9,758,920
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=14.75
Last:=15.20
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.16
Previous Close:=15.49
High:=15.53

(spmd)
Open:=3.90
Low:=3.75
% Change:=-0.78
Change:=-0.03
Volume:=81,397
Last Trade Time:=07/14/2011 15:59:52
52 Week Low:=3.31
Last:=3.84
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.87
High:=3.92

(spn)
Open:=39.63
Low:=38.20
% Change:=-3.53
Change:=-1.40
Volume:=886,558
Last Trade Time:=07/14/2011 16:03:25
52 Week Low:=20.40
Last:=38.26
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=39.44
Previous Close:=39.66
High:=39.82

(sptn)
Open:=20.55
Low:=20.16
% Change:=-1.61
Change:=-0.33
Volume:=98,509
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=12.76
Last:=20.17
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=14.01
Previous Close:=20.50
High:=20.55

(spw)
Open:=82.74
Low:=80.58
% Change:=-2.13
Change:=-1.76
Volume:=328,975
Last Trade Time:=07/14/2011 16:01:43
52 Week Low:=52.96
Last:=80.71
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=20.08
Previous Close:=82.47
High:=83.43

(srcl)
Open:=91.66
Low:=89.73
% Change:=-1.74
Change:=-1.59
Volume:=297,627
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=61.02
Last:=89.90
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=35.53
Previous Close:=91.49
High:=92.01

(srdx)
Open:=12.08
Low:=11.67
% Change:=-2.69
Change:=-0.33
Volume:=48,623
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=8.29
Last:=11.74
EPS:=-1.51
52 Week High:=16.34
Market:=NASDAQ
       
PE:= 
Previous Close:=12.06
High:=12.20

(sri)
Open:=15.16
Low:=14.73
% Change:=-2.12
Change:=-0.32
Volume:=64,422
Last Trade Time:=07/14/2011 16:01:05
52 Week Low:=7.72
Last:=14.74
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=29.48
Previous Close:=15.06
High:=15.16

(srsl)
Open:=9.92
Low:=9.35
% Change:=-5.44
Change:=-0.54
Volume:=94,617
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=7.56
Last:=9.38
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=78.17
Previous Close:=9.92
High:=10.14

(srx)
Open:=31.21
Low:=31.20
% Change:=-0.06
Change:=-0.02
Volume:=881,002
Last Trade Time:=07/14/2011 16:03:05
52 Week Low:=18.31
Last:=31.20
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.26
Previous Close:=31.22
High:=31.26

(srz)
Open:=9.69
Low:=9.40
% Change:=-0.73
Change:=-0.07
Volume:=706,400
Last Trade Time:=07/14/2011 16:02:53
52 Week Low:=2.18
Last:=9.54
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=19.88
Previous Close:=9.61
High:=9.69

(ssp)
Open:=9.29
Low:=8.74
% Change:=-6.02
Change:=-0.56
Volume:=468,616
Last Trade Time:=07/14/2011 16:02:51
52 Week Low:=6.71
Last:=8.75
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=58.33
Previous Close:=9.31
High:=9.29

(stba)
Open:=18.15
Low:=17.45
% Change:=-3.10
Change:=-0.56
Volume:=66,718
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=16.64
Last:=17.50
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=15.22
Previous Close:=18.06
High:=18.35

(stfc)
Open:=17.17
Low:=17.04
% Change:=-0.41
Change:=-0.07
Volume:=19,995
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=13.40
Last:=17.11
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.05
Previous Close:=17.18
High:=17.28

(sti)
Open:=25.27
Low:=24.59
% Change:=-1.87
Change:=-0.47
Volume:=6,927,370
Last Trade Time:=07/14/2011 16:00:21
52 Week Low:=21.94
Last:=24.64
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=66.60
Previous Close:=25.11
High:=25.31

(stnr)
Open:=49.85
Low:=49.25
% Change:=-1.00
Change:=-0.50
Volume:=23,045
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=33.47
Last:=49.32
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.22
Previous Close:=49.82
High:=50.13

(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:=20.81
Low:=20.37
% Change:=-1.74
Change:=-0.36
Volume:=389,663
Last Trade Time:=07/14/2011 16:02:11
52 Week Low:=16.79
Last:=20.38
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=13.86
Previous Close:=20.74
High:=20.81

(stx)
Open:=16.94
Low:=16.63
% Change:=-0.89
Change:=-0.15
Volume:=8,569,991
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=9.84
Last:=16.68
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=10.17
Previous Close:=16.83
High:=17.11

(sui)
Open:=38.05
Low:=37.26
% Change:=-1.10
Change:=-0.42
Volume:=74,435
Last Trade Time:=07/14/2011 16:04:47
52 Week Low:=25.94
Last:=37.62
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.04
High:=38.05

(sumr)
Open:=8.50
Low:=8.50
% Change:=-0.23
Change:=-0.02
Volume:=50,648
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=6.26
Last:=8.52
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=21.85
Previous Close:=8.54
High:=8.58

(supx)
Open:=21.63
Low:=20.95
% Change:=-3.14
Change:=-0.68
Volume:=31,762
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=18.70
Last:=20.96
EPS:=0.95
52 Week High:=27.83
Market:=NASDAQ
       
PE:=22.06
Previous Close:=21.64
High:=21.63

(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:=39.66
Low:=39.50
% Change:=-0.23
Change:=-0.09
Volume:=3,610,742
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=14.95
Last:=39.50
EPS:=-0.80
52 Week High:=39.84
Market:=NASDAQ
       
PE:= 
Previous Close:=39.59
High:=39.70

(swk)
Open:=71.27
Low:=68.83
% Change:=-2.97
Change:=-2.11
Volume:=2,556,174
Last Trade Time:=07/14/2011 16:00:34
52 Week Low:=50.76
Last:=68.99
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=24.64
Previous Close:=71.10
High:=71.30

(swm)
Open:=56.89
Low:=56.21
% Change:=-0.72
Change:=-0.41
Volume:=89,842
Last Trade Time:=07/14/2011 16:02:26
52 Week Low:=42.62
Last:=56.44
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.01
Previous Close:=56.85
High:=57.39

(sxt)
Open:=38.30
Low:=37.55
% Change:=-1.52
Change:=-0.58
Volume:=178,974
Last Trade Time:=07/14/2011 16:06:23
52 Week Low:=26.00
Last:=37.66
EPS:=2.22
52 Week High:=38.86
Market:=NYSE
       
PE:=16.96
Previous Close:=38.24
High:=38.56

(sy)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=07/29/2010 16:04:07
52 Week Low:=64.79
Last:=64.98
EPS:=2.22
52 Week High:=65.00
Market:=NYSE
       
PE:=29.27
Previous Close:=64.98
High:= 

(syke)
Open:=21.00
Low:=20.47
% Change:=-2.38
Change:=-0.50
Volume:=84,786
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=10.85
Last:=20.50
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=23.30
Previous Close:=21.00
High:=21.19

(symc)
Open:=19.28
Low:=18.87
% Change:=-1.56
Change:=-0.30
Volume:=7,563,520
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=12.04
Last:=18.97
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=24.64
Previous Close:=19.27
High:=19.42

(symm)
Open:=6.21
Low:=5.96
% Change:=-4.03
Change:=-0.25
Volume:=104,134
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=4.69
Last:=5.96
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.21
High:=6.21

(synm)
Open:=1.42
Low:=1.36
% Change:=-3.52
Change:=-0.05
Volume:=1,113,275
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=1.29
Last:=1.37
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.42
High:=1.45

(syno)
Open:=17.91
Low:=17.57
% Change:=-1.68
Change:=-0.30
Volume:=12,639
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=13.64
Last:=17.60
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=29.83
Previous Close:=17.90
High:=17.98

(synt)
Open:=58.89
Low:=57.86
% Change:=-0.58
Change:=-0.34
Volume:=193,074
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=35.60
Last:=58.16
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=21.30
Previous Close:=58.50
High:=59.62

(syx)
Open:=16.02
Low:=15.92
% Change:=-0.12
Change:=-0.02
Volume:=40,455
Last Trade Time:=07/14/2011 16:06:31
52 Week Low:=11.42
Last:=16.01
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.34
Previous Close:=16.03
High:=16.23

(t)
Open:=30.85
Low:=30.54
% Change:=-0.81
Change:=-0.25
Volume:=20,966,307
Last Trade Time:=07/14/2011 15:59:59
52 Week Low:=24.50
Last:=30.57
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=9.04
Previous Close:=30.82
High:=30.93

(tal)
Open:=32.64
Low:=31.75
% Change:=-1.45
Change:=-0.47
Volume:=364,189
Last Trade Time:=07/14/2011 16:02:13
52 Week Low:=21.09
Last:=31.99
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=11.55
Previous Close:=32.46
High:=32.80

(tap)
Open:=44.21
Low:=44.20
% Change:=1.23
Change:=0.54
Volume:=1,554,042
Last Trade Time:=07/14/2011 16:00:54
52 Week Low:=42.50
Last:=44.57
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.01
Previous Close:=44.03
High:=44.94

(tasr)
Open:=4.34
Low:=4.25
% Change:=-2.07
Change:=-0.09
Volume:=170,161
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=3.52
Last:=4.26
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.35
High:=4.39

(tast)
Open:=10.19
Low:=10.14
% Change:=-0.88
Change:=-0.09
Volume:=77,506
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=4.23
Last:=10.19
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=18.87
Previous Close:=10.28
High:=10.31

(tat)
Open:=1.59
Low:=1.28
% Change:=-3.14
Change:=-0.05
Volume:=8,708,779
Last Trade Time:=07/14/2011 16:00:24
52 Week Low:=1.58
Last:=1.54
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.59
High:=1.64

(tayc)
Open:=9.26
Low:=9.13
% Change:=-1.40
Change:=-0.13
Volume:=7,915
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=7.37
Last:=9.15
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=9.28
High:=9.61

(tbnk)
Open:=20.97
Low:=20.85
% Change:=-0.52
Change:=-0.11
Volume:=12,217
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=16.46
Last:=20.90
EPS:=1.12
52 Week High:=21.01
Market:=NASDAQ
       
PE:=18.66
Previous Close:=21.01
High:=21.08

(tc)
Open:=10.10
Low:=9.77
% Change:=-2.09
Change:=-0.21
Volume:=2,662,893
Last Trade Time:=07/14/2011 16:01:15
52 Week Low:=8.01
Last:=9.82
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.06
Previous Close:=10.03
High:=10.13

(tcb)
Open:=13.57
Low:=13.22
% Change:=-1.48
Change:=-0.20
Volume:=1,078,601
Last Trade Time:=07/14/2011 16:07:09
52 Week Low:=12.90
Last:=13.30
EPS:=1.00
52 Week High:=17.66
Market:=NYSE
       
PE:=13.30
Previous Close:=13.50
High:=13.63

(tco)
Open:=61.20
Low:=59.93
% Change:=-1.56
Change:=-0.95
Volume:=578,497
Last Trade Time:=07/14/2011 16:03:30
52 Week Low:=37.37
Last:=60.04
EPS:=0.95
52 Week High:=62.63
Market:=NYSE
       
PE:=63.20
Previous Close:=60.99
High:=61.37

(tcrd)
Open:=13.01
Low:=12.80
% Change:=-1.69
Change:=-0.22
Volume:=38,359
Last Trade Time:=07/14/2011 16:00:06
52 Week Low:=11.15
Last:=12.82
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.35
Previous Close:=13.04
High:=13.01

(tdy)
Open:=50.33
Low:=48.86
% Change:=-1.80
Change:=-0.90
Volume:=199,227
Last Trade Time:=07/14/2011 16:03:04
52 Week Low:=35.34
Last:=49.21
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.02
Previous Close:=50.11
High:=50.33

(te)
Open:=18.86
Low:=18.60
% Change:=-1.06
Change:=-0.20
Volume:=1,524,265
Last Trade Time:=07/14/2011 16:01:34
52 Week Low:=15.96
Last:=18.62
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=16.93
Previous Close:=18.82
High:=18.89

(tecua)
Open:=10.79
Low:=10.23
% Change:=-5.10
Change:=-0.55
Volume:=26,082
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=8.44
Last:=10.23
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.78
High:=10.79

(ten)
Open:=43.84
Low:=42.75
% Change:=-0.55
Change:=-0.24
Volume:=665,478
Last Trade Time:=07/14/2011 16:03:56
52 Week Low:=21.53
Last:=43.36
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=32.85
Previous Close:=43.60
High:=44.26

(ter)
Open:=13.87
Low:=13.45
% Change:=-1.38
Change:=-0.19
Volume:=3,609,601
Last Trade Time:=07/14/2011 16:04:33
52 Week Low:=8.84
Last:=13.61
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.22
Previous Close:=13.80
High:=14.08

(teva)
Open:=49.47
Low:=48.35
% Change:=-1.63
Change:=-0.80
Volume:=4,886,419
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=44.86
Last:=48.43
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=12.85
Previous Close:=49.23
High:=49.52

(tfx)
Open:=62.84
Low:=61.57
% Change:=-1.75
Change:=-1.10
Volume:=226,091
Last Trade Time:=07/14/2011 16:02:54
52 Week Low:=47.92
Last:=61.75
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.13
Previous Close:=62.85
High:=63.04

(tg)
Open:=19.51
Low:=19.12
% Change:=-0.98
Change:=-0.19
Volume:=88,588
Last Trade Time:=07/14/2011 16:04:31
52 Week Low:=15.79
Last:=19.28
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=22.16
Previous Close:=19.47
High:=19.66

(tgh)
Open:=29.71
Low:=28.15
% Change:=-4.22
Change:=-1.25
Volume:=139,633
Last Trade Time:=07/14/2011 16:02:18
52 Week Low:=23.75
Last:=28.35
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=10.31
Previous Close:=29.60
High:=29.71

(tgi)
Open:=103.04
Low:=100.85
% Change:=-1.59
Change:=-1.63
Volume:=207,620
Last Trade Time:=07/14/2011 16:02:11
52 Week Low:=64.74
Last:=101.09
EPS:=6.77
52 Week High:=103.80
Market:=NYSE
       
PE:=14.93
Previous Close:=102.72
High:=103.38

(thff)
Open:=33.59
Low:=32.76
% Change:=-2.06
Change:=-0.69
Volume:=8,954
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=25.17
Last:=32.83
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=13.79
Previous Close:=33.52
High:=33.59

(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:=28.27
Low:=27.20
% Change:=-3.05
Change:=-0.86
Volume:=375,968
Last Trade Time:=07/14/2011 16:01:10
52 Week Low:=22.50
Last:=27.37
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=13.42
Previous Close:=28.23
High:=28.32

(thrx)
Open:=24.73
Low:=23.88
% Change:=-2.68
Change:=-0.66
Volume:=351,945
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=11.98
Last:=23.95
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=24.61
High:=25.19

(tie)
Open:=18.87
Low:=18.14
% Change:=-3.33
Change:=-0.63
Volume:=3,378,097
Last Trade Time:=07/14/2011 16:02:10
52 Week Low:=16.03
Last:=18.27
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.14
Previous Close:=18.90
High:=18.95

(tif)
Open:=82.33
Low:=80.56
% Change:=-0.74
Change:=-0.61
Volume:=1,612,531
Last Trade Time:=07/14/2011 16:01:32
52 Week Low:=37.98
Last:=81.47
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=26.80
Previous Close:=82.08
High:=82.93

(tiny)
Open:=5.48
Low:=5.34
% Change:=-2.18
Change:=-0.12
Volume:=119,638
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=3.70
Last:=5.38
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=21.52
Previous Close:=5.50
High:=5.55

(tisi)
Open:=24.08
Low:=23.36
% Change:=-1.42
Change:=-0.34
Volume:=29,135
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=13.00
Last:=23.65
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=21.12
Previous Close:=23.99
High:=24.12

(tjx)
Open:=55.40
Low:=54.70
% Change:=-0.33
Change:=-0.18
Volume:=2,309,693
Last Trade Time:=07/14/2011 16:01:16
52 Week Low:=39.56
Last:=55.09
EPS:=3.23
52 Week High:=55.94
Market:=NYSE
       
PE:=17.06
Previous Close:=55.27
High:=55.55

(tklc)
Open:=8.96
Low:=8.29
% Change:=-5.80
Change:=-0.52
Volume:=2,485,245
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=7.21
Last:=8.44
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.96
High:=9.08

(tkr)
Open:=49.99
Low:=48.25
% Change:=-3.04
Change:=-1.52
Volume:=996,878
Last Trade Time:=07/14/2011 16:05:54
52 Week Low:=27.06
Last:=48.41
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=13.37
Previous Close:=49.93
High:=50.14

(tmp)
Open:=40.60
Low:=39.67
% Change:=-2.39
Change:=-0.97
Volume:=13,618
Last Trade Time:=07/14/2011 16:01:52
52 Week Low:=35.93
Last:=39.67
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.59
Previous Close:=40.64
High:=40.60

(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:=41.32
Low:=40.39
% Change:=-1.52
Change:=-0.63
Volume:=47,758
Last Trade Time:=07/14/2011 16:01:11
52 Week Low:=28.11
Last:=40.71
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=20.99
Previous Close:=41.34
High:=41.91

(tnk)
Open:=8.94
Low:=8.78
% Change:=-1.68
Change:=-0.15
Volume:=231,821
Last Trade Time:=07/14/2011 16:01:35
52 Week Low:=8.42
Last:=8.80
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=25.88
Previous Close:=8.95
High:=8.99

(tpgi)
Open:=3.44
Low:=3.36
% Change:=-2.61
Change:=-0.09
Volume:=23,826
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=2.76
Last:=3.36
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.45
High:=3.47

(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:=23.51
Low:=22.54
% Change:=-3.32
Change:=-0.78
Volume:=187,036
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=14.40
Last:=22.69
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=23.47
High:=23.53

(trex)
Open:=20.08
Low:=20.00
% Change:=0.95
Change:=0.19
Volume:=160,884
Last Trade Time:=07/14/2011 16:03:06
52 Week Low:=16.38
Last:=20.20
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=673.33
Previous Close:=20.01
High:=20.49

(trmk)
Open:=23.75
Low:=22.91
% Change:=-2.59
Change:=-0.61
Volume:=277,484
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=18.83
Last:=22.98
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.54
Previous Close:=23.59
High:=23.75

(trow)
Open:=59.15
Low:=58.03
% Change:=-0.78
Change:=-0.46
Volume:=2,189,008
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=43.30
Last:=58.44
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=21.17
Previous Close:=58.90
High:=59.27

(trv)
Open:=58.69
Low:=57.67
% Change:=-1.27
Change:=-0.74
Volume:=3,273,371
Last Trade Time:=07/14/2011 16:01:39
52 Week Low:=48.46
Last:=57.73
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.77
Previous Close:=58.47
High:=58.83

(tsn)
Open:=18.65
Low:=18.42
% Change:=-0.59
Change:=-0.11
Volume:=2,371,301
Last Trade Time:=07/14/2011 16:01:13
52 Week Low:=14.59
Last:=18.46
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.54
Previous Close:=18.57
High:=18.83

(tsra)
Open:=15.98
Low:=15.59
% Change:=-1.57
Change:=-0.25
Volume:=287,703
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=14.96
Last:=15.64
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.37
Previous Close:=15.89
High:=16.09

(ttec)
Open:=21.88
Low:=21.41
% Change:=-1.88
Change:=-0.41
Volume:=141,013
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=12.62
Last:=21.45
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.15
Previous Close:=21.86
High:=22.06

(ttek)
Open:=22.53
Low:=21.88
% Change:=-2.53
Change:=-0.57
Volume:=173,750
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=18.00
Last:=21.93
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.13
Previous Close:=22.50
High:=22.67

(tti)
Open:=12.52
Low:=12.09
% Change:=-1.29
Change:=-0.16
Volume:=538,688
Last Trade Time:=07/14/2011 16:01:38
52 Week Low:=8.00
Last:=12.25
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.41
High:=12.57

(tues)
Open:=4.16
Low:=4.02
% Change:=-3.83
Change:=-0.16
Volume:=321,914
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=3.53
Last:=4.02
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=13.86
Previous Close:=4.18
High:=4.19

(tvl)
Open:=4.48
Low:=4.32
% Change:=-3.36
Change:=-0.15
Volume:=152,946
Last Trade Time:=07/14/2011 16:02:54
52 Week Low:=3.89
Last:=4.32
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=6.86
Previous Close:=4.47
High:=4.53

(tw)
Open:=63.22
Low:=61.45
% Change:=-1.60
Change:=-1.01
Volume:=280,710
Last Trade Time:=07/14/2011 16:04:16
52 Week Low:=39.66
Last:=61.99
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.14
Previous Close:=63.00
High:=63.50

(twin)
Open:=39.26
Low:=38.36
% Change:=-0.82
Change:=-0.32
Volume:=66,575
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=10.52
Last:=38.93
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=33.27
Previous Close:=39.25
High:=40.50

(two)
Open:=10.80
Low:=10.50
% Change:=-1.41
Change:=-0.15
Volume:=2,536,415
Last Trade Time:=07/14/2011 16:01:48
52 Week Low:=8.20
Last:=10.51
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.37
Previous Close:=10.66
High:=10.84

(twx)
Open:=35.75
Low:=35.52
% Change:=-0.14
Change:=-0.05
Volume:=7,890,052
Last Trade Time:=07/14/2011 16:00:21
52 Week Low:=29.21
Last:=35.76
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.04
Previous Close:=35.81
High:=36.14

(txn)
Open:=31.16
Low:=30.62
% Change:=-0.90
Change:=-0.28
Volume:=11,017,146
Last Trade Time:=07/14/2011 16:01:55
52 Week Low:=22.95
Last:=30.72
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=11.42
Previous Close:=31.00
High:=31.49

(txt)
Open:=22.19
Low:=21.71
% Change:=-1.22
Change:=-0.27
Volume:=4,752,210
Last Trade Time:=07/14/2011 16:04:09
52 Week Low:=16.85
Last:=21.91
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=46.62
Previous Close:=22.18
High:=22.44

(tyl)
Open:=26.85
Low:=26.32
% Change:=-1.61
Change:=-0.43
Volume:=175,351
Last Trade Time:=07/14/2011 16:00:25
52 Week Low:=15.19
Last:=26.35
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=33.78
Previous Close:=26.78
High:=26.97

(ueic)
Open:=25.32
Low:=24.53
% Change:=-2.80
Change:=-0.71
Volume:=28,811
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=15.75
Last:=24.62
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=22.80
Previous Close:=25.33
High:=25.55

(ufcs)
Open:=18.07
Low:=17.86
% Change:=-1.38
Change:=-0.25
Volume:=34,451
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=16.92
Last:=17.89
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=13.87
Previous Close:=18.14
High:=18.15

(ufpi)
Open:=24.26
Low:=24.26
% Change:=21.02
Change:=5.06
Volume:=1,016,913
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=23.14
Last:=29.13
EPS:=0.66
52 Week High:=39.84
Market:=NASDAQ
       
PE:=44.14
Previous Close:=24.07
High:=29.73

(ufs)
Open:=95.54
Low:=93.50
% Change:=-1.20
Change:=-1.14
Volume:=369,640
Last Trade Time:=07/14/2011 16:00:18
52 Week Low:=46.43
Last:=93.92
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.86
Previous Close:=95.06
High:=96.03

(ugi)
Open:=32.13
Low:=31.67
% Change:=-0.94
Change:=-0.30
Volume:=396,217
Last Trade Time:=07/14/2011 16:03:16
52 Week Low:=26.28
Last:=31.74
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.12
Previous Close:=32.04
High:=32.29

(uhs)
Open:=53.32
Low:=52.01
% Change:=-1.38
Change:=-0.73
Volume:=1,292,643
Last Trade Time:=07/14/2011 16:04:33
52 Week Low:=30.51
Last:=52.30
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=18.68
Previous Close:=53.03
High:=53.55

(uil)
Open:=32.89
Low:=32.47
% Change:=-1.04
Change:=-0.34
Volume:=244,059
Last Trade Time:=07/14/2011 16:04:41
52 Week Low:=25.53
Last:=32.49
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.33
Previous Close:=32.83
High:=32.98

(ulta)
Open:=65.00
Low:=63.00
% Change:=-2.37
Change:=-1.54
Volume:=591,595
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=20.67
Last:=63.33
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=47.26
Previous Close:=64.87
High:=65.79

(ulti)
Open:=56.67
Low:=55.63
% Change:=-1.31
Change:=-0.74
Volume:=102,148
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=31.38
Last:=55.92
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=466.00
Previous Close:=56.66
High:=57.15

(umbf)
Open:=44.38
Low:=42.78
% Change:=-3.07
Change:=-1.36
Volume:=151,581
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=31.77
Last:=43.00
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=17.99
Previous Close:=44.36
High:=44.38

(umh)
Open:=10.90
Low:=10.85
% Change:=-0.27
Change:=-0.03
Volume:=15,279
Last Trade Time:=07/14/2011 16:00:24
52 Week Low:=7.44
Last:=10.89
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=20.94
Previous Close:=10.92
High:=10.95

(umpq)
Open:=11.84
Low:=11.49
% Change:=-1.61
Change:=-0.19
Volume:=747,148
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=10.20
Last:=11.59
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=39.97
Previous Close:=11.78
High:=11.89

(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:=44.86
Low:=44.51
% Change:=-0.11
Change:=-0.05
Volume:=237,008
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=31.70
Last:=44.69
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.76
Previous Close:=44.74
High:=45.14

(unp)
Open:=102.48
Low:=99.69
% Change:=-1.41
Change:=-1.44
Volume:=3,577,700
Last Trade Time:=07/14/2011 16:00:34
52 Week Low:=66.84
Last:=100.71
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=17.10
Previous Close:=102.15
High:=102.61

(untd)
Open:=6.28
Low:=6.10
% Change:=-1.92
Change:=-0.12
Volume:=604,553
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=4.75
Last:=6.12
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.37
Previous Close:=6.24
High:=6.33

(upl)
Open:=45.40
Low:=44.22
% Change:=-0.73
Change:=-0.33
Volume:=1,797,016
Last Trade Time:=07/14/2011 16:00:31
52 Week Low:=37.10
Last:=44.86
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=20.67
Previous Close:=45.19
High:=45.45

(ups)
Open:=73.41
Low:=72.96
% Change:=-0.08
Change:=-0.06
Volume:=3,550,711
Last Trade Time:=07/14/2011 16:01:06
52 Week Low:=59.23
Last:=73.36
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=18.96
Previous Close:=73.42
High:=74.02

(urbn)
Open:=31.85
Low:=30.96
% Change:=-1.73
Change:=-0.55
Volume:=3,003,623
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=27.96
Last:=31.30
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.06
Previous Close:=31.85
High:=31.93

(uri)
Open:=23.93
Low:=23.05
% Change:=-2.18
Change:=-0.52
Volume:=1,784,416
Last Trade Time:=07/14/2011 16:03:46
52 Week Low:=10.01
Last:=23.29
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=23.81
High:=24.30

(urs)
Open:=43.90
Low:=43.03
% Change:=-0.53
Change:=-0.23
Volume:=939,235
Last Trade Time:=07/14/2011 16:04:56
52 Week Low:=35.09
Last:=43.45
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=13.71
Previous Close:=43.68
High:=44.17

(usap)
Open:=49.11
Low:=45.53
% Change:=-4.97
Change:=-2.44
Volume:=137,898
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=16.44
Last:=46.66
EPS:=2.39
52 Week High:=51.08
Market:=NASDAQ
       
PE:=19.52
Previous Close:=49.10
High:=49.88

(usb)
Open:=25.16
Low:=24.62
% Change:=-1.71
Change:=-0.43
Volume:=11,416,213
Last Trade Time:=07/14/2011 16:00:35
52 Week Low:=20.44
Last:=24.69
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=12.79
Previous Close:=25.12
High:=25.31

(usph)
Open:=25.00
Low:=24.16
% Change:=-3.00
Change:=-0.75
Volume:=28,616
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=15.30
Last:=24.29
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.48
Previous Close:=25.04
High:=25.12

(utek)
Open:=25.13
Low:=24.93
% Change:=7.71
Change:=1.92
Volume:=1,315,228
Last Trade Time:=07/14/2011 16:00:02
52 Week Low:=15.21
Last:=26.81
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=29.46
Previous Close:=24.89
High:=27.38

(uti)
Open:=21.14
Low:=19.59
% Change:=-6.40
Change:=-1.35
Volume:=114,928
Last Trade Time:=07/14/2011 16:03:20
52 Week Low:=14.55
Last:=19.74
EPS:=1.27
52 Week High:=23.68
Market:=NYSE
       
PE:=15.54
Previous Close:=21.09
High:=21.14

(utr)
Open:=29.79
Low:=28.89
% Change:=-2.46
Change:=-0.73
Volume:=213,424
Last Trade Time:=07/14/2011 16:02:17
52 Week Low:=22.70
Last:=28.93
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.24
Previous Close:=29.66
High:=29.82

(utx)
Open:=87.91
Low:=87.61
% Change:=-0.40
Change:=-0.35
Volume:=3,127,415
Last Trade Time:=07/14/2011 16:01:14
52 Week Low:=64.57
Last:=87.82
EPS:=5.00
52 Week High:=91.83
Market:=NYSE
       
PE:=17.56
Previous Close:=88.17
High:=89.16

(uve)
Open:=4.71
Low:=4.66
% Change:=-1.89
Change:=-0.09
Volume:=95,798
Last Trade Time:=07/14/2011 16:00:53
52 Week Low:=4.00
Last:=4.66
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.16
Previous Close:=4.75
High:=4.73

(uvv)
Open:=36.86
Low:=36.40
% Change:=-0.60
Change:=-0.22
Volume:=222,941
Last Trade Time:=07/14/2011 16:01:23
52 Week Low:=35.36
Last:=36.59
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.16
Previous Close:=36.81
High:=37.11

(vcbi)
Open:=5.95
Low:=5.89
% Change:=0.50
Change:=0.03
Volume:=39,516
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=4.62
Last:=5.99
EPS:=0.61
52 Week High:=7.46
Market:=NASDAQ
       
PE:=9.82
Previous Close:=5.96
High:=6.02

(vci)
Open:=30.45
Low:=30.11
% Change:=-0.85
Change:=-0.26
Volume:=431,505
Last Trade Time:=07/14/2011 16:02:32
52 Week Low:=25.70
Last:=30.16
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=17.64
Previous Close:=30.42
High:=30.76

(vgr)
Open:=17.76
Low:=17.76
% Change:=0.51
Change:=0.09
Volume:=236,783
Last Trade Time:=07/14/2011 16:05:36
52 Week Low:=15.37
Last:=17.86
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.13
Previous Close:=17.77
High:=18.06

(vlccf)
Open:=22.09
Low:=21.73
% Change:=-0.23
Change:=-0.05
Volume:=69,059
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=16.82
Last:=21.92
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.72
Previous Close:=21.97
High:=22.21

(vlgea)
Open:=27.68
Low:=27.02
% Change:=-0.51
Change:=-0.14
Volume:=17,553
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=24.52
Last:=27.25
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=17.58
Previous Close:=27.39
High:=28.31

(vmed)
Open:=27.87
Low:=27.63
% Change:=-0.14
Change:=-0.04
Volume:=5,892,820
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=17.56
Last:=27.68
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=27.72
High:=28.42

(vnda)
Open:=7.35
Low:=7.10
% Change:=-2.74
Change:=-0.20
Volume:=146,307
Last Trade Time:=07/14/2011 16:00:12
52 Week Low:=6.04
Last:=7.11
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.63
Previous Close:=7.31
High:=7.46

(vocs)
Open:=31.44
Low:=30.84
% Change:=-1.34
Change:=-0.42
Volume:=95,807
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=13.21
Last:=30.89
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=31.31
High:=31.48

(vod)
Open:=26.08
Low:=25.72
% Change:=-1.00
Change:=-0.26
Volume:=7,470,394
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=21.61
Last:=25.78
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.57
Previous Close:=26.04
High:=26.21

(volc)
Open:=32.80
Low:=32.04
% Change:=-1.68
Change:=-0.55
Volume:=534,671
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=20.49
Last:=32.22
EPS:=0.21
52 Week High:=33.67
Market:=NASDAQ
       
PE:=153.43
Previous Close:=32.77
High:=32.99

(vpfg)
Open:=13.96
Low:=13.74
% Change:=-1.36
Change:=-0.19
Volume:=272,976
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=8.82
Last:=13.77
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=20.77
Previous Close:=13.96
High:=13.96

(vphm)
Open:=19.52
Low:=19.27
% Change:=-0.82
Change:=-0.16
Volume:=486,950
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=10.40
Last:=19.35
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.69
Previous Close:=19.51
High:=19.91

(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:=33.56
Low:=32.73
% Change:=-1.83
Change:=-0.61
Volume:=2,086,981
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=27.66
Last:=32.79
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=68.31
Previous Close:=33.40
High:=33.73

(vrtx)
Open:=51.00
Low:=50.18
% Change:=-2.25
Change:=-1.16
Volume:=1,628,529
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=32.00
Last:=50.33
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=51.49
High:=52.44

(vrx)
Open:=53.25
Low:=51.99
% Change:=-0.72
Change:=-0.38
Volume:=774,404
Last Trade Time:=07/14/2011 16:05:00
52 Week Low:=18.79
Last:=52.61
EPS:=-1.14
52 Week High:=55.00
Market:=NYSE
       
PE:= 
Previous Close:=52.99
High:=53.29

(vsec)
Open:=23.99
Low:=23.00
% Change:=-3.30
Change:=-0.79
Volume:=17,583
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=23.74
Last:=23.14
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.34
Previous Close:=23.93
High:=24.51

(vz)
Open:=36.94
Low:=36.81
% Change:=-0.16
Change:=-0.06
Volume:=12,708,795
Last Trade Time:=07/14/2011 16:01:20
52 Week Low:=26.41
Last:=36.88
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.04
Previous Close:=36.94
High:=37.37

(wab)
Open:=64.74
Low:=62.31
% Change:=-2.72
Change:=-1.75
Volume:=576,393
Last Trade Time:=07/14/2011 16:00:45
52 Week Low:=41.07
Last:=62.69
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=22.55
Previous Close:=64.44
High:=64.74

(wash)
Open:=23.09
Low:=22.80
% Change:=-0.43
Change:=-0.10
Volume:=63,322
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=17.61
Last:=22.89
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.49
Previous Close:=22.99
High:=23.09

(wat)
Open:=94.68
Low:=93.11
% Change:=-1.09
Change:=-1.03
Volume:=297,762
Last Trade Time:=07/14/2011 16:01:10
52 Week Low:=60.01
Last:=93.44
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=21.43
Previous Close:=94.47
High:=95.10

(wbc)
Open:=68.56
Low:=66.00
% Change:=-3.33
Change:=-2.28
Volume:=979,834
Last Trade Time:=07/14/2011 16:04:00
52 Week Low:=33.74
Last:=66.28
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=68.56
High:=69.06

(wbsn)
Open:=27.09
Low:=26.84
% Change:=-0.48
Change:=-0.13
Volume:=263,754
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=17.03
Last:=26.97
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=42.81
Previous Close:=27.10
High:=27.70

(wcrx)
Open:=24.00
Low:=23.60
% Change:=0.17
Change:=0.04
Volume:=1,635,541
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=16.43
Last:=23.93
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=36.82
Previous Close:=23.89
High:=24.00

(wern)
Open:=25.80
Low:=25.10
% Change:=-1.05
Change:=-0.27
Volume:=365,700
Last Trade Time:=07/14/2011 16:00:11
52 Week Low:=19.67
Last:=25.36
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.68
Previous Close:=25.63
High:=25.80

(weys)
Open:=25.56
Low:=25.07
% Change:=-1.30
Change:=-0.33
Volume:=9,263
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=22.25
Last:=25.07
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.43
Previous Close:=25.40
High:=25.89

(wfd)
Open:=8.58
Low:=8.38
% Change:=-0.35
Change:=-0.03
Volume:=28,408
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=7.23
Last:=8.54
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=71.17
Previous Close:=8.57
High:=8.61

(wfm)
Open:=65.72
Low:=64.01
% Change:=-2.45
Change:=-1.61
Volume:=1,673,921
Last Trade Time:=07/14/2011 16:00:05
52 Week Low:=34.04
Last:=64.10
EPS:=1.74
52 Week High:=67.42
Market:=NASDAQ
       
PE:=36.84
Previous Close:=65.71
High:=66.18

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

(wgo)
Open:=9.39
Low:=9.08
% Change:=-1.93
Change:=-0.18
Volume:=217,480
Last Trade Time:=07/14/2011 16:02:29
52 Week Low:=8.10
Last:=9.14
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=20.31
Previous Close:=9.32
High:=9.46

(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:=12.82
Low:=12.65
% Change:=-1.09
Change:=-0.14
Volume:=4,926,372
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=10.97
Last:=12.67
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=23.04
Previous Close:=12.81
High:=12.93

(wina)
Open:=45.68
Low:=42.94
% Change:=-2.58
Change:=-1.16
Volume:=7,045
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=29.13
Last:=43.73
EPS:=2.24
52 Week High:=47.85
Market:=NASDAQ
       
PE:=19.52
Previous Close:=44.89
High:=45.68

(wlk)
Open:=51.90
Low:=50.42
% Change:=-1.69
Change:=-0.87
Volume:=298,072
Last Trade Time:=07/14/2011 16:04:57
52 Week Low:=21.73
Last:=50.64
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=11.67
Previous Close:=51.51
High:=52.07

(wll)
Open:=57.19
Low:=55.30
% Change:=-1.67
Change:=-0.94
Volume:=1,847,216
Last Trade Time:=07/14/2011 16:02:23
52 Week Low:=38.72
Last:=55.50
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=28.39
Previous Close:=56.44
High:=57.45

(wlt)
Open:=114.77
Low:=109.37
% Change:=-3.51
Change:=-3.99
Volume:=1,937,525
Last Trade Time:=07/14/2011 16:00:49
52 Week Low:=62.00
Last:=109.63
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=13.57
Previous Close:=113.62
High:=114.90

(wmt)
Open:=53.52
Low:=53.38
% Change:=-0.72
Change:=-0.39
Volume:=15,429,891
Last Trade Time:=07/14/2011 16:00:31
52 Week Low:=49.09
Last:=53.63
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.41
Previous Close:=54.02
High:=53.70

(wnr)
Open:=20.05
Low:=19.55
% Change:=1.31
Change:=0.26
Volume:=4,566,996
Last Trade Time:=07/14/2011 16:01:44
52 Week Low:=4.01
Last:=20.09
EPS:=0.28
52 Week High:=20.67
Market:=NYSE
       
PE:=71.75
Previous Close:=19.83
High:=20.24

(wor)
Open:=22.38
Low:=21.82
% Change:=-0.99
Change:=-0.22
Volume:=1,031,820
Last Trade Time:=07/14/2011 16:03:41
52 Week Low:=12.89
Last:=22.10
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=14.35
Previous Close:=22.32
High:=22.50

(wr)
Open:=26.79
Low:=26.48
% Change:=-0.90
Change:=-0.24
Volume:=903,994
Last Trade Time:=07/14/2011 16:02:56
52 Week Low:=22.79
Last:=26.55
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.75
Previous Close:=26.79
High:=26.93

(wrc)
Open:=54.24
Low:=54.18
% Change:=1.81
Change:=0.98
Volume:=2,915,577
Last Trade Time:=07/14/2011 16:04:00
52 Week Low:=35.67
Last:=55.04
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=17.15
Previous Close:=54.06
High:=56.56

(wri)
Open:=26.03
Low:=25.48
% Change:=-1.47
Change:=-0.38
Volume:=732,430
Last Trade Time:=07/14/2011 16:02:07
52 Week Low:=19.14
Last:=25.54
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=425.67
Previous Close:=25.92
High:=26.07

(wsbc)
Open:=19.70
Low:=19.25
% Change:=-1.78
Change:=-0.35
Volume:=31,164
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=14.15
Last:=19.35
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.53
Previous Close:=19.70
High:=19.75

(wso)
Open:=66.37
Low:=64.40
% Change:=-2.27
Change:=-1.50
Volume:=188,567
Last Trade Time:=07/14/2011 16:06:41
52 Week Low:=50.80
Last:=64.48
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=25.09
Previous Close:=65.98
High:=66.65

(wts)
Open:=36.55
Low:=36.18
% Change:=-0.44
Change:=-0.16
Volume:=388,679
Last Trade Time:=07/14/2011 16:05:01
52 Week Low:=28.50
Last:=36.25
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.84
Previous Close:=36.41
High:=36.74

(wtsla)
Open:=5.00
Low:=4.92
% Change:=-0.20
Change:=-0.01
Volume:=2,282,595
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=2.77
Last:=4.99
EPS:=0.18
52 Week High:=5.03
Market:=NASDAQ
       
PE:=27.72
Previous Close:=5.00
High:=5.06

(wwon)
Open:=5.99
Low:=5.54
% Change:=-3.90
Change:=-0.23
Volume:=4,413
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=4.27
Last:=5.67
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.90
High:=5.99

(wynn)
Open:=157.04
Low:=156.53
% Change:=1.55
Change:=2.43
Volume:=1,808,944
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=77.37
Last:=158.78
EPS:=2.49
52 Week High:=161.74
Market:=NASDAQ
       
PE:=63.77
Previous Close:=156.35
High:=159.71

(xco)
Open:=15.73
Low:=15.11
% Change:=-3.19
Change:=-0.50
Volume:=2,792,316
Last Trade Time:=07/14/2011 16:01:52
52 Week Low:=13.25
Last:=15.16
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=5.55
Previous Close:=15.66
High:=15.74

(xec)
Open:=85.76
Low:=83.34
% Change:=-2.24
Change:=-1.91
Volume:=566,100
Last Trade Time:=07/14/2011 16:05:33
52 Week Low:=62.88
Last:=83.54
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=14.58
Previous Close:=85.45
High:=85.89

(xlnx)
Open:=34.11
Low:=33.32
% Change:=-1.15
Change:=-0.39
Volume:=4,563,287
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=23.96
Last:=33.53
EPS:=2.43
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.80
Previous Close:=33.92
High:=34.32

(xnpt)
Open:=7.75
Low:=7.57
% Change:=-1.68
Change:=-0.13
Volume:=241,324
Last Trade Time:=07/14/2011 16:00:13
52 Week Low:=5.66
Last:=7.59
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.72
High:=7.76

(xom)
Open:=83.05
Low:=82.09
% Change:=-0.32
Change:=-0.26
Volume:=18,804,784
Last Trade Time:=07/14/2011 16:00:00
52 Week Low:=57.60
Last:=82.22
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.66
Previous Close:=82.48
High:=83.11

(xprt)
Open:=0.03
Low:=0.03
% Change:=0.00
Change:=0.00
Volume:=47,615
Last Trade Time:=07/14/2011 15:47:59
52 Week Low:=0.02
Last:=0.03
EPS:=-1.14
52 Week High:=2.45
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.03
High:=0.03

(xray)
Open:=39.46
Low:=38.99
% Change:=-0.25
Change:=-0.10
Volume:=1,157,919
Last Trade Time:=07/14/2011 16:00:14
52 Week Low:=27.76
Last:=39.15
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.39
Previous Close:=39.25
High:=39.65

(xrit)
Open:=4.83
Low:=4.77
% Change:=-0.62
Change:=-0.03
Volume:=66,403
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=3.19
Last:=4.81
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.84
High:=4.87

(xtxi)
Open:=12.59
Low:=12.26
% Change:=-0.56
Change:=-0.07
Volume:=303,761
Last Trade Time:=07/14/2011 16:00:03
52 Week Low:=6.01
Last:=12.44
EPS:=-0.16
52 Week High:=13.11
Market:=NASDAQ
       
PE:= 
Previous Close:=12.51
High:=12.81

(xxia)
Open:=10.18
Low:=10.11
% Change:=-0.29
Change:=-0.03
Volume:=1,144,955
Last Trade Time:=07/14/2011 16:00:01
52 Week Low:=9.39
Last:=10.15
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=40.60
Previous Close:=10.18
High:=10.36

(yhoo)
Open:=14.88
Low:=14.60
% Change:=-1.88
Change:=-0.28
Volume:=26,587,106
Last Trade Time:=07/14/2011 16:00:15
52 Week Low:=12.94
Last:=14.63
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=17.01
Previous Close:=14.91
High:=14.99

(ysi)
Open:=10.56
Low:=10.29
% Change:=-1.42
Change:=-0.15
Volume:=397,502
Last Trade Time:=07/14/2011 16:00:42
52 Week Low:=7.17
Last:=10.40
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.55
High:=10.58

(yum)
Open:=56.91
Low:=55.58
% Change:=1.42
Change:=0.79
Volume:=9,921,816
Last Trade Time:=07/14/2011 16:02:02
52 Week Low:=39.42
Last:=56.37
EPS:=2.51
52 Week High:=57.04
Market:=NYSE
       
PE:=22.46
Previous Close:=55.58
High:=57.75

(zbra)
Open:=42.06
Low:=41.33
% Change:=-1.05
Change:=-0.44
Volume:=167,091
Last Trade Time:=07/14/2011 16:00:08
52 Week Low:=25.09
Last:=41.52
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=21.51
Previous Close:=41.96
High:=42.23

(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:=5.98
Low:=5.81
% Change:=-1.17
Change:=-0.07
Volume:=284,502
Last Trade Time:=07/14/2011 16:00:09
52 Week Low:=3.11
Last:=5.89
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.96
High:=5.99

(zixi)
Open:=4.04
Low:=3.86
% Change:=-1.99
Change:=-0.08
Volume:=615,813
Last Trade Time:=07/14/2011 16:00:10
52 Week Low:=2.13
Last:=3.95
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.08
Previous Close:=4.03
High:=4.09

(zoll)
Open:=57.88
Low:=55.66
% Change:=-2.01
Change:=-1.16
Volume:=167,037
Last Trade Time:=07/14/2011 16:00:07
52 Week Low:=23.09
Last:=56.68
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=52.97
Previous Close:=57.84
High:=58.55

