(aa)
Open:=15.52
Low:=15.37
% Change:=0.13
Change:=0.02
Volume:=19,768,369
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=9.92
Last:=15.48
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=17.01
Previous Close:=15.46
High:=15.60

(aan)
Open:=27.83
Low:=27.28
% Change:=-0.40
Change:=-0.11
Volume:=224,587
Last Trade Time:=07/15/2011 16:00:57
52 Week Low:=16.16
Last:=27.56
EPS:=1.55
52 Week High:=29.34
Market:=NYSE
       
PE:=17.78
Previous Close:=27.67
High:=27.84

(aapl)
Open:=361.17
Low:=359.17
% Change:=2.00
Change:=7.15
Volume:=17,006,261
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=235.56
Last:=364.92
EPS:=21.30
52 Week High:=364.90
Market:=NASDAQ
       
PE:=17.13
Previous Close:=357.77
High:=365.00

(abat)
Open:=1.10
Low:=1.06
% Change:=1.87
Change:=0.02
Volume:=2,175,721
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=0.79
Last:=1.09
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.60
Previous Close:=1.07
High:=1.15

(abax)
Open:=28.83
Low:=28.77
% Change:=0.35
Change:=0.10
Volume:=62,715
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=17.54
Last:=28.86
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=44.40
Previous Close:=28.76
High:=29.06

(abbc)
Open:=10.33
Low:=10.16
% Change:=-0.78
Change:=-0.08
Volume:=32,410
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=8.77
Last:=10.24
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=24.98
Previous Close:=10.32
High:=10.42

(abcb)
Open:=9.15
Low:=9.15
% Change:=0.98
Change:=0.09
Volume:=38,981
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=7.75
Last:=9.23
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=9.14
High:=9.29

(abg)
Open:=18.93
Low:=18.30
% Change:=3.89
Change:=0.73
Volume:=378,106
Last Trade Time:=07/15/2011 16:02:29
52 Week Low:=10.06
Last:=19.52
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.95
Previous Close:=18.79
High:=19.52

(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:=16.38
Low:=16.22
% Change:=0.31
Change:=0.05
Volume:=409,290
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=8.63
Last:=16.39
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.34
High:=16.71

(acas)
Open:=9.89
Low:=9.71
% Change:=-0.30
Change:=-0.03
Volume:=2,673,553
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=4.79
Last:=9.81
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.70
Previous Close:=9.84
High:=10.00

(acet)
Open:=6.34
Low:=6.26
% Change:=1.26
Change:=0.08
Volume:=100,937
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=5.31
Last:=6.41
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=16.87
Previous Close:=6.33
High:=6.48

(aco)
Open:=37.15
Low:=36.66
% Change:=1.08
Change:=0.40
Volume:=95,773
Last Trade Time:=07/15/2011 16:01:21
52 Week Low:=24.16
Last:=37.58
EPS:=1.17
52 Week High:=42.72
Market:=NYSE
       
PE:=32.12
Previous Close:=37.18
High:=37.64

(acom)
Open:=43.33
Low:=43.21
% Change:=1.67
Change:=0.72
Volume:=624,371
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=17.21
Last:=43.94
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=46.25
Previous Close:=43.22
High:=44.35

(actg)
Open:=37.19
Low:=36.96
% Change:=1.60
Change:=0.59
Volume:=191,464
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=12.87
Last:=37.55
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=45.79
Previous Close:=36.96
High:=37.89

(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:=29.43
Low:=29.02
% Change:=-0.20
Change:=-0.06
Volume:=5,125,758
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=25.45
Last:=29.29
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=15.50
Previous Close:=29.35
High:=29.57

(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:=53.38
Low:=52.72
% Change:=-0.34
Change:=-0.18
Volume:=2,633,030
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=38.41
Last:=53.11
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.50
Previous Close:=53.29
High:=53.59

(adpi)
Open:=13.15
Low:=13.15
% Change:=0.68
Change:=0.09
Volume:=59,367
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=10.05
Last:=13.24
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.42
Previous Close:=13.15
High:=13.30

(adpt)
Open:=2.98
Low:=2.98
% Change:=0.34
Change:=0.01
Volume:=74,721
Last Trade Time:=07/15/2011 15:58:48
52 Week Low:=2.68
Last:=2.99
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.98
High:=3.00

(adsk)
Open:=36.53
Low:=35.82
% Change:=-0.55
Change:=-0.20
Volume:=2,619,103
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=24.77
Last:=36.15
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=33.79
Previous Close:=36.35
High:=36.80

(adtn)
Open:=35.30
Low:=34.80
% Change:=0.20
Change:=0.07
Volume:=1,524,298
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=28.51
Last:=35.32
EPS:=2.18
52 Week High:=47.70
Market:=NASDAQ
       
PE:=16.20
Previous Close:=35.25
High:=35.81

(aec)
Open:=16.88
Low:=16.85
% Change:=3.68
Change:=0.62
Volume:=563,289
Last Trade Time:=07/15/2011 16:00:56
52 Week Low:=12.75
Last:=17.48
EPS:=-0.33
52 Week High:=17.39
Market:=NYSE
       
PE:= 
Previous Close:=16.86
High:=17.71

(aeis)
Open:=12.73
Low:=12.31
% Change:=-1.18
Change:=-0.15
Volume:=827,419
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=11.40
Last:=12.58
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.01
Previous Close:=12.73
High:=12.95

(aet)
Open:=43.64
Low:=43.18
% Change:=-0.18
Change:=-0.08
Volume:=4,378,684
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=26.42
Last:=43.36
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.77
Previous Close:=43.44
High:=43.74

(afce)
Open:=16.35
Low:=16.35
% Change:=1.71
Change:=0.28
Volume:=71,182
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=8.62
Last:=16.61
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.30
Previous Close:=16.33
High:=16.70

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

(agco)
Open:=49.06
Low:=47.91
% Change:=-0.72
Change:=-0.35
Volume:=1,621,089
Last Trade Time:=07/15/2011 16:00:29
52 Week Low:=29.31
Last:=48.38
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=15.51
Previous Close:=48.73
High:=49.17

(agx)
Open:=10.41
Low:=9.97
% Change:=-0.38
Change:=-0.04
Volume:=21,429
Last Trade Time:=07/15/2011 16:03:52
52 Week Low:=7.40
Last:=10.35
EPS:=0.62
52 Week High:=10.60
Market:=AMEX
       
PE:=16.69
Previous Close:=10.39
High:=10.50

(agys)
Open:=9.69
Low:=9.37
% Change:=-2.38
Change:=-0.23
Volume:=210,057
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=4.25
Last:=9.44
EPS:=-2.44
52 Week High:=9.79
Market:=NASDAQ
       
PE:= 
Previous Close:=9.67
High:=9.69

(ahc)
Open:=7.11
Low:=7.11
% Change:=2.96
Change:=0.21
Volume:=96,596
Last Trade Time:=07/15/2011 16:01:48
52 Week Low:=6.09
Last:=7.30
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.09
High:=7.35

(aht)
Open:=12.27
Low:=12.16
% Change:=1.23
Change:=0.15
Volume:=417,172
Last Trade Time:=07/15/2011 16:02:48
52 Week Low:=7.63
Last:=12.38
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.23
High:=12.42

(aig)
Open:=28.62
Low:=27.94
% Change:=-0.95
Change:=-0.27
Volume:=5,881,389
Last Trade Time:=07/15/2011 16:02:01
52 Week Low:=27.10
Last:=28.23
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.59
Previous Close:=28.50
High:=28.63

(airm)
Open:=73.50
Low:=73.07
% Change:=-0.07
Change:=-0.05
Volume:=44,071
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=30.74
Last:=73.25
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.36
Previous Close:=73.30
High:=74.10

(ajg)
Open:=28.18
Low:=27.63
% Change:=-1.10
Change:=-0.31
Volume:=401,472
Last Trade Time:=07/15/2011 16:01:59
52 Week Low:=24.30
Last:=27.77
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=19.70
Previous Close:=28.08
High:=28.21

(akam)
Open:=29.92
Low:=29.46
% Change:=0.78
Change:=0.23
Volume:=3,500,111
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=28.69
Last:=29.85
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=29.85
Previous Close:=29.62
High:=30.09

(alb)
Open:=68.24
Low:=67.42
% Change:=0.34
Change:=0.23
Volume:=557,306
Last Trade Time:=07/15/2011 16:02:22
52 Week Low:=38.75
Last:=68.15
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=16.95
Previous Close:=67.92
High:=68.25

(alc)
Open:=16.37
Low:=16.05
% Change:=-0.31
Change:=-0.05
Volume:=38,979
Last Trade Time:=07/15/2011 16:01:04
52 Week Low:=13.08
Last:=16.23
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.40
Previous Close:=16.28
High:=16.37

(ale)
Open:=41.12
Low:=41.07
% Change:=0.51
Change:=0.21
Volume:=158,535
Last Trade Time:=07/15/2011 16:03:18
52 Week Low:=34.39
Last:=41.30
EPS:=2.59
52 Week High:=41.99
Market:=NYSE
       
PE:=15.95
Previous Close:=41.09
High:=41.37

(alex)
Open:=49.78
Low:=48.98
% Change:=0.24
Change:=0.12
Volume:=127,857
Last Trade Time:=07/15/2011 16:05:52
52 Week Low:=31.20
Last:=49.75
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.05
Previous Close:=49.63
High:=49.97

(alnc)
Open:=31.71
Low:=31.30
% Change:=0.85
Change:=0.27
Volume:=17,909
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=27.31
Last:=31.93
EPS:=2.59
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.33
Previous Close:=31.66
High:=32.17

(alth)
Open:=2.02
Low:=2.00
% Change:=-0.99
Change:=-0.02
Volume:=464,068
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=1.84
Last:=2.00
EPS:=-0.68
52 Week High:=6.12
Market:=NASDAQ
       
PE:= 
Previous Close:=2.02
High:=2.10

(altr)
Open:=42.71
Low:=41.91
% Change:=0.21
Change:=0.09
Volume:=4,521,416
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=24.48
Last:=42.67
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=15.69
Previous Close:=42.58
High:=42.85

(alxa)
Open:=1.70
Low:=1.63
% Change:=-1.74
Change:=-0.03
Volume:=589,311
Last Trade Time:=07/15/2011 15:59:58
52 Week Low:=0.86
Last:=1.69
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=42.25
Previous Close:=1.72
High:=1.75

(alxn)
Open:=51.43
Low:=51.15
% Change:=2.15
Change:=1.10
Volume:=1,734,851
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=24.73
Last:=52.37
EPS:=1.15
52 Week High:=52.66
Market:=NASDAQ
       
PE:=45.54
Previous Close:=51.27
High:=52.47

(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:=12.26
Low:=12.18
% Change:=1.47
Change:=0.18
Volume:=21,043,351
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=10.27
Last:=12.45
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.46
Previous Close:=12.27
High:=12.49

(amg)
Open:=100.33
Low:=97.70
% Change:=0.35
Change:=0.35
Volume:=497,473
Last Trade Time:=07/15/2011 16:03:03
52 Week Low:=60.78
Last:=100.03
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=31.46
Previous Close:=99.68
High:=100.50

(amgn)
Open:=55.37
Low:=54.75
% Change:=-1.13
Change:=-0.63
Volume:=9,133,850
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=50.26
Last:=55.05
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.37
Previous Close:=55.68
High:=55.42

(amn)
Open:=85.22
Low:=85.20
% Change:=0.16
Change:=0.14
Volume:=262,454
Last Trade Time:=07/15/2011 16:02:46
52 Week Low:=55.42
Last:=85.35
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.77
Previous Close:=85.21
High:=85.40

(amp)
Open:=55.00
Low:=53.56
% Change:=-1.28
Change:=-0.70
Volume:=2,461,872
Last Trade Time:=07/15/2011 16:01:01
52 Week Low:=36.81
Last:=54.05
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.26
Previous Close:=54.75
High:=55.07

(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:=26.28
Low:=26.16
% Change:=1.18
Change:=0.31
Volume:=117,265
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=16.35
Last:=26.54
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=15.89
Previous Close:=26.23
High:=26.71

(amt)
Open:=52.53
Low:=52.39
% Change:=1.74
Change:=0.91
Volume:=2,261,715
Last Trade Time:=07/15/2011 16:02:27
52 Week Low:=43.74
Last:=53.23
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=57.86
Previous Close:=52.32
High:=53.28

(amzn)
Open:=213.08
Low:=209.29
% Change:=1.18
Change:=2.49
Volume:=4,026,186
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=105.80
Last:=212.87
EPS:=2.34
52 Week High:=218.32
Market:=NASDAQ
       
PE:=90.97
Previous Close:=210.38
High:=214.53

(anf)
Open:=73.99
Low:=72.32
% Change:=0.93
Change:=0.68
Volume:=1,745,414
Last Trade Time:=07/15/2011 16:00:28
52 Week Low:=32.61
Last:=74.03
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=34.76
Previous Close:=73.35
High:=74.11

(ango)
Open:=14.77
Low:=14.54
% Change:=10.21
Change:=1.43
Volume:=649,707
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=12.91
Last:=15.44
EPS:=0.51
52 Week High:=17.73
Market:=NASDAQ
       
PE:=30.28
Previous Close:=14.01
High:=16.00

(anr)
Open:=44.74
Low:=44.39
% Change:=2.89
Change:=1.28
Volume:=4,906,175
Last Trade Time:=07/15/2011 16:00:38
52 Week Low:=33.24
Last:=45.55
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=41.04
Previous Close:=44.27
High:=45.70

(anth)
Open:=7.98
Low:=7.90
% Change:=0.38
Change:=0.03
Volume:=63,998
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=2.82
Last:=8.01
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=7.98
High:=8.10

(anv)
Open:=38.10
Low:=37.56
% Change:=1.63
Change:=0.62
Volume:=511,436
Last Trade Time:=07/15/2011 16:01:03
52 Week Low:=15.51
Last:=38.73
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=107.58
Previous Close:=38.11
High:=38.78

(aoi)
Open:=3.22
Low:=3.17
% Change:=0.93
Change:=0.03
Volume:=329,457
Last Trade Time:=07/15/2011 16:05:19
52 Week Low:=2.93
Last:=3.25
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.22
High:=3.29

(aon)
Open:=50.46
Low:=49.58
% Change:=-0.80
Change:=-0.40
Volume:=1,799,219
Last Trade Time:=07/15/2011 16:02:06
52 Week Low:=35.16
Last:=49.86
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=19.48
Previous Close:=50.26
High:=50.46

(apac)
Open:=8.46
Low:=8.46
% Change:=0.12
Change:=0.01
Volume:=208,365
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=4.61
Last:=8.47
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.82
Previous Close:=8.46
High:=8.48

(apd)
Open:=94.29
Low:=93.37
% Change:=0.37
Change:=0.35
Volume:=933,855
Last Trade Time:=07/15/2011 16:05:06
52 Week Low:=68.54
Last:=94.29
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=18.31
Previous Close:=93.94
High:=94.37

(apkt)
Open:=66.12
Low:=64.99
% Change:=0.92
Change:=0.60
Volume:=943,779
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=26.00
Last:=65.90
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=85.58
Previous Close:=65.30
High:=66.85

(apol)
Open:=49.43
Low:=49.01
% Change:=0.98
Change:=0.48
Volume:=2,181,148
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=33.75
Last:=49.62
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=16.60
Previous Close:=49.14
High:=49.73

(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:=8.41
Low:=8.39
% Change:=1.55
Change:=0.13
Volume:=292,492
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=5.85
Last:=8.53
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=142.17
Previous Close:=8.40
High:=8.54

(arb)
Open:=40.09
Low:=39.82
% Change:=1.18
Change:=0.47
Volume:=110,081
Last Trade Time:=07/15/2011 16:02:49
52 Week Low:=23.71
Last:=40.41
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=23.22
Previous Close:=39.94
High:=40.62

(are)
Open:=80.26
Low:=79.82
% Change:=1.95
Change:=1.56
Volume:=260,174
Last Trade Time:=07/15/2011 16:02:07
52 Week Low:=63.74
Last:=81.58
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=41.62
Previous Close:=80.02
High:=81.59

(ari)
Open:=15.91
Low:=15.85
% Change:=0.06
Change:=0.01
Volume:=92,436
Last Trade Time:=07/15/2011 16:02:26
52 Week Low:=15.81
Last:=15.93
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.62
Previous Close:=15.92
High:=16.00

(aria)
Open:=12.28
Low:=12.09
% Change:=3.28
Change:=0.40
Volume:=3,258,737
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=2.78
Last:=12.58
EPS:=0.72
52 Week High:=12.48
Market:=NASDAQ
       
PE:=17.47
Previous Close:=12.18
High:=12.62

(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:=17.22
Low:=17.08
% Change:=0.93
Change:=0.16
Volume:=1,490,827
Last Trade Time:=07/15/2011 16:02:49
52 Week Low:=17.00
Last:=17.33
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=7.63
Previous Close:=17.17
High:=17.33

(arow)
Open:=23.87
Low:=23.87
% Change:=1.85
Change:=0.44
Volume:=21,322
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=21.27
Last:=24.26
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.54
Previous Close:=23.82
High:=24.37

(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:=37.38
Low:=36.75
% Change:=-0.27
Change:=-0.10
Volume:=1,014,418
Last Trade Time:=07/15/2011 16:02:18
52 Week Low:=22.20
Last:=36.97
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=8.16
Previous Close:=37.07
High:=37.52

(asca)
Open:=23.03
Low:=22.58
% Change:=-0.61
Change:=-0.14
Volume:=205,189
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=13.44
Last:=22.77
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=69.00
Previous Close:=22.91
High:=23.03

(asfi)
Open:=7.78
Low:=7.66
% Change:=-0.64
Change:=-0.05
Volume:=29,904
Last Trade Time:=07/15/2011 15:59:57
52 Week Low:=6.40
Last:=7.72
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=35.09
Previous Close:=7.77
High:=7.80

(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:=23.09
Low:=22.90
% Change:=3.23
Change:=0.74
Volume:=670,120
Last Trade Time:=07/15/2011 16:04:11
52 Week Low:=4.32
Last:=23.67
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=87.67
Previous Close:=22.93
High:=24.21

(atni)
Open:=37.11
Low:=37.11
% Change:=2.54
Change:=0.94
Volume:=34,394
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=30.42
Last:=38.00
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.02
Previous Close:=37.06
High:=38.09

(atpg)
Open:=15.41
Low:=15.41
% Change:=3.59
Change:=0.55
Volume:=1,177,599
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=8.85
Last:=15.87
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.32
High:=15.87

(atsg)
Open:=6.39
Low:=6.18
% Change:=-1.58
Change:=-0.10
Volume:=341,843
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=4.48
Last:=6.24
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=10.95
Previous Close:=6.34
High:=6.46

(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:=11.87
Low:=11.80
% Change:=0.59
Change:=0.07
Volume:=5,553,234
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=10.40
Last:=11.91
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=27.07
Previous Close:=11.84
High:=11.98

(auxl)
Open:=20.89
Low:=20.21
% Change:=-2.26
Change:=-0.47
Volume:=516,919
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=18.55
Last:=20.37
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=20.84
High:=21.00

(avid)
Open:=20.04
Low:=19.76
% Change:=-0.25
Change:=-0.05
Volume:=234,251
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=11.04
Last:=20.00
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=20.05
High:=20.25

(avnw)
Open:=3.74
Low:=3.72
% Change:=2.68
Change:=0.10
Volume:=350,328
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=3.61
Last:=3.83
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.73
High:=3.92

(avx)
Open:=14.14
Low:=13.90
% Change:=4.56
Change:=0.64
Volume:=757,455
Last Trade Time:=07/15/2011 16:02:31
52 Week Low:=12.31
Last:=14.68
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.19
Previous Close:=14.04
High:=14.86

(avy)
Open:=38.36
Low:=38.06
% Change:=0.60
Change:=0.23
Volume:=717,718
Last Trade Time:=07/15/2011 16:02:51
52 Week Low:=31.66
Last:=38.41
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=13.20
Previous Close:=38.18
High:=38.45

(awi)
Open:=44.89
Low:=44.03
% Change:=-0.81
Change:=-0.36
Volume:=207,235
Last Trade Time:=07/15/2011 16:00:47
52 Week Low:=31.70
Last:=44.26
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=58.24
Previous Close:=44.62
High:=45.07

(awr)
Open:=35.00
Low:=34.91
% Change:=0.17
Change:=0.06
Volume:=62,247
Last Trade Time:=07/15/2011 16:04:34
52 Week Low:=31.24
Last:=35.06
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.05
Previous Close:=35.00
High:=35.30

(axl)
Open:=11.41
Low:=11.24
% Change:=1.15
Change:=0.13
Volume:=1,511,397
Last Trade Time:=07/15/2011 16:02:13
52 Week Low:=7.47
Last:=11.48
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.11
Previous Close:=11.35
High:=11.49

(axp)
Open:=51.60
Low:=51.02
% Change:=0.86
Change:=0.44
Volume:=5,785,120
Last Trade Time:=07/15/2011 15:59:59
52 Week Low:=37.33
Last:=51.82
EPS:=3.61
52 Week High:=53.80
Market:=NYSE
       
PE:=14.36
Previous Close:=51.38
High:=52.08

(axs)
Open:=31.03
Low:=30.63
% Change:=0.10
Change:=0.03
Volume:=999,877
Last Trade Time:=07/15/2011 16:02:51
52 Week Low:=29.79
Last:=31.03
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.22
Previous Close:=31.00
High:=31.07

(azo)
Open:=298.66
Low:=294.08
% Change:=-0.20
Change:=-0.60
Volume:=292,053
Last Trade Time:=07/15/2011 16:01:31
52 Week Low:=201.51
Last:=297.28
EPS:=18.40
52 Week High:=302.00
Market:=NYSE
       
PE:=16.16
Previous Close:=297.88
High:=298.66

(ba)
Open:=71.70
Low:=70.85
% Change:=0.11
Change:=0.08
Volume:=3,827,135
Last Trade Time:=07/15/2011 15:59:59
52 Week Low:=59.48
Last:=71.27
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.63
Previous Close:=71.19
High:=71.71

(bac)
Open:=10.12
Low:=9.88
% Change:=-0.60
Change:=-0.06
Volume:=166,611,464
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=10.06
Last:=10.01
EPS:=-0.48
52 Week High:=15.69
Market:=NYSE
       
PE:= 
Previous Close:=10.07
High:=10.18

(bamm)
Open:=3.08
Low:=3.04
% Change:=0.00
Change:=0.00
Volume:=30,603
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=3.00
Last:=3.06
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=13.30
Previous Close:=3.06
High:=3.14

(bbbb)
Open:=44.14
Low:=44.01
% Change:=-0.07
Change:=-0.03
Volume:=1,774,913
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=32.55
Last:=44.10
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=183.75
Previous Close:=44.13
High:=44.18

(bbby)
Open:=59.04
Low:=58.06
% Change:=-0.26
Change:=-0.15
Volume:=1,913,888
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=35.55
Last:=58.66
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.56
Previous Close:=58.81
High:=59.23

(bbg)
Open:=44.23
Low:=44.23
% Change:=6.06
Change:=2.66
Volume:=1,719,590
Last Trade Time:=07/15/2011 16:01:37
52 Week Low:=30.88
Last:=46.52
EPS:=1.58
52 Week High:=47.94
Market:=NYSE
       
PE:=29.44
Previous Close:=43.86
High:=46.61

(bbgi)
Open:=4.09
Low:=4.04
% Change:=0.00
Change:=0.00
Volume:=8,682
Last Trade Time:=07/15/2011 15:52:52
52 Week Low:=3.37
Last:=4.08
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.20
Previous Close:=4.08
High:=4.09

(bbw)
Open:=6.35
Low:=6.30
% Change:=-0.32
Change:=-0.02
Volume:=64,985
Last Trade Time:=07/15/2011 16:00:27
52 Week Low:=4.85
Last:=6.31
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.33
High:=6.48

(bc)
Open:=18.99
Low:=18.73
% Change:=1.54
Change:=0.29
Volume:=1,338,427
Last Trade Time:=07/15/2011 16:05:14
52 Week Low:=12.02
Last:=19.14
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=18.85
High:=19.19

(bcrx)
Open:=3.90
Low:=3.87
% Change:=0.77
Change:=0.03
Volume:=88,076
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=3.17
Last:=3.93
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.90
High:=3.93

(bcsi)
Open:=21.35
Low:=21.23
% Change:=1.88
Change:=0.40
Volume:=430,073
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=17.21
Last:=21.70
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=21.70
Previous Close:=21.30
High:=21.70

(bdge)
Open:=20.68
Low:=20.63
% Change:=0.48
Change:=0.10
Volume:=16,867
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=20.63
Last:=20.73
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.20
Previous Close:=20.63
High:=21.07

(beat)
Open:=5.10
Low:=5.08
% Change:=-0.20
Change:=-0.01
Volume:=86,807
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=4.02
Last:=5.09
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.10
High:=5.20

(beav)
Open:=41.04
Low:=40.24
% Change:=-0.76
Change:=-0.31
Volume:=650,236
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=25.75
Last:=40.56
EPS:=1.59
52 Week High:=41.99
Market:=NASDAQ
       
PE:=25.51
Previous Close:=40.87
High:=41.24

(belfb)
Open:=19.86
Low:=19.37
% Change:=-1.47
Change:=-0.29
Volume:=23,695
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=17.18
Last:=19.48
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=13.53
Previous Close:=19.77
High:=20.43

(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:=39.55
Low:=39.25
% Change:=1.29
Change:=0.51
Volume:=22,758
Last Trade Time:=07/15/2011 16:03:58
52 Week Low:=37.04
Last:=39.96
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=49.95
Previous Close:=39.45
High:=40.09

(bgcp)
Open:=7.93
Low:=7.86
% Change:=1.52
Change:=0.12
Volume:=746,485
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=4.70
Last:=8.02
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=21.68
Previous Close:=7.90
High:=8.03

(bgs)
Open:=20.37
Low:=20.22
% Change:=0.79
Change:=0.16
Volume:=300,477
Last Trade Time:=07/15/2011 16:01:02
52 Week Low:=10.50
Last:=20.50
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=21.58
Previous Close:=20.34
High:=20.64

(bh)
Open:=392.49
Low:=391.82
% Change:=1.34
Change:=5.23
Volume:=4,217
Last Trade Time:=07/15/2011 16:00:41
52 Week Low:=258.92
Last:=396.18
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.58
Previous Close:=390.95
High:=396.48

(bidu)
Open:=145.15
Low:=143.67
% Change:=4.34
Change:=6.11
Volume:=8,301,821
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=70.38
Last:=146.93
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=81.63
Previous Close:=140.82
High:=147.24

(biib)
Open:=102.72
Low:=102.55
% Change:=0.78
Change:=0.81
Volume:=1,576,467
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=51.74
Last:=104.00
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=23.58
Previous Close:=103.19
High:=104.69

(bio)
Open:=118.77
Low:=117.79
% Change:=0.03
Change:=0.03
Volume:=35,426
Last Trade Time:=07/15/2011 16:01:48
52 Week Low:=80.00
Last:=118.37
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=17.91
Previous Close:=118.34
High:=118.77

(bj)
Open:=50.37
Low:=50.33
% Change:=-0.02
Change:=-0.01
Volume:=2,229,258
Last Trade Time:=07/15/2011 16:01:02
52 Week Low:=40.31
Last:=50.34
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.30
Previous Close:=50.35
High:=50.40

(bkmu)
Open:=3.79
Low:=3.72
% Change:=0.00
Change:=0.00
Volume:=97,851
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=3.52
Last:=3.79
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.79
High:=3.87

(bldr)
Open:=2.23
Low:=2.23
% Change:=1.35
Change:=0.03
Volume:=105,762
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=1.47
Last:=2.25
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.22
High:=2.28

(blk)
Open:=187.79
Low:=182.35
% Change:=1.25
Change:=2.27
Volume:=745,274
Last Trade Time:=07/15/2011 16:01:37
52 Week Low:=139.16
Last:=184.54
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=16.20
Previous Close:=182.27
High:=187.80

(bll)
Open:=39.43
Low:=38.96
% Change:=0.41
Change:=0.16
Volume:=922,073
Last Trade Time:=07/15/2011 16:01:38
52 Week Low:=26.87
Last:=39.44
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.66
Previous Close:=39.28
High:=39.44

(bmc)
Open:=52.83
Low:=52.36
% Change:=0.06
Change:=0.03
Volume:=1,451,078
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=34.47
Last:=52.65
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=20.65
Previous Close:=52.62
High:=53.00

(bmi)
Open:=37.03
Low:=36.77
% Change:=0.11
Change:=0.04
Volume:=51,445
Last Trade Time:=07/15/2011 16:02:01
52 Week Low:=33.98
Last:=36.91
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=20.62
Previous Close:=36.87
High:=37.18

(bmrn)
Open:=29.92
Low:=29.35
% Change:=-0.60
Change:=-0.18
Volume:=1,221,847
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=18.52
Last:=29.69
EPS:=1.98
52 Week High:=30.06
Market:=NASDAQ
       
PE:=15.00
Previous Close:=29.87
High:=29.92

(bmtc)
Open:=20.73
Low:=20.27
% Change:=-1.31
Change:=-0.27
Volume:=59,362
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=15.97
Last:=20.35
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.15
Previous Close:=20.62
High:=20.75

(bokf)
Open:=54.47
Low:=53.62
% Change:=-0.72
Change:=-0.39
Volume:=56,107
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=42.56
Last:=53.89
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=14.64
Previous Close:=54.28
High:=54.62

(boom)
Open:=22.03
Low:=21.72
% Change:=1.14
Change:=0.25
Volume:=43,965
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=13.50
Last:=22.19
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=45.29
Previous Close:=21.94
High:=22.40

(bpop)
Open:=2.58
Low:=2.53
% Change:=-1.54
Change:=-0.04
Volume:=5,623,830
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=2.40
Last:=2.55
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.59
High:=2.61

(brc)
Open:=32.72
Low:=32.57
% Change:=0.71
Change:=0.23
Volume:=193,139
Last Trade Time:=07/15/2011 16:00:16
52 Week Low:=24.28
Last:=32.76
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.15
Previous Close:=32.53
High:=33.03

(brcm)
Open:=33.09
Low:=32.64
% Change:=1.19
Change:=0.39
Volume:=6,572,481
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=29.90
Last:=33.27
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=15.69
Previous Close:=32.88
High:=33.43

(bre)
Open:=51.79
Low:=51.30
% Change:=1.28
Change:=0.66
Volume:=552,736
Last Trade Time:=07/15/2011 16:01:37
52 Week Low:=36.42
Last:=52.29
EPS:=0.04
52 Week High:=53.22
Market:=NYSE
       
PE:=1,307.25
Previous Close:=51.63
High:=52.31

(brli)
Open:=20.61
Low:=20.04
% Change:=-1.71
Change:=-0.35
Volume:=403,551
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=18.02
Last:=20.10
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.18
Previous Close:=20.45
High:=20.71

(brs)
Open:=51.24
Low:=50.69
% Change:=1.84
Change:=0.94
Volume:=302,542
Last Trade Time:=07/15/2011 16:03:55
52 Week Low:=30.58
Last:=51.99
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=14.17
Previous Close:=51.05
High:=52.24

(bsrr)
Open:=11.22
Low:=11.19
% Change:=1.16
Change:=0.13
Volume:=19,578
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=10.06
Last:=11.35
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.42
Previous Close:=11.22
High:=11.35

(bstc)
Open:=24.11
Low:=23.76
% Change:=0.66
Change:=0.16
Volume:=7,239
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=18.86
Last:=24.29
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=63.92
Previous Close:=24.13
High:=24.30

(btn)
Open:=4.21
Low:=4.17
% Change:=-0.71
Change:=-0.03
Volume:=255,845
Last Trade Time:=07/15/2011 16:00:35
52 Week Low:=4.17
Last:=4.21
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=6.68
Previous Close:=4.24
High:=4.32

(buse)
Open:=5.22
Low:=5.22
% Change:=1.34
Change:=0.07
Volume:=188,771
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=4.04
Last:=5.29
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.53
Previous Close:=5.22
High:=5.31

(bxg)
Open:=2.71
Low:=2.68
% Change:=-1.11
Change:=-0.03
Volume:=43,892
Last Trade Time:=07/15/2011 16:03:23
52 Week Low:=2.53
Last:=2.68
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.71
High:=2.75

(bxs)
Open:=12.13
Low:=11.90
% Change:=-1.08
Change:=-0.13
Volume:=744,030
Last Trade Time:=07/15/2011 16:03:33
52 Week Low:=11.57
Last:=11.96
EPS:=0.16
52 Week High:=18.27
Market:=NYSE
       
PE:=74.75
Previous Close:=12.09
High:=12.13

(byi)
Open:=41.23
Low:=40.21
% Change:=-1.03
Change:=-0.42
Volume:=326,884
Last Trade Time:=07/15/2011 16:02:28
52 Week Low:=30.00
Last:=40.53
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.56
Previous Close:=40.95
High:=41.37

(bz)
Open:=7.62
Low:=7.50
% Change:=2.93
Change:=0.22
Volume:=1,132,297
Last Trade Time:=07/15/2011 16:05:51
52 Week Low:=5.36
Last:=7.74
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.62
Previous Close:=7.52
High:=7.74

(c)
Open:=40.14
Low:=38.12
% Change:=-1.64
Change:=-0.64
Volume:=69,471,603
Last Trade Time:=07/15/2011 16:01:34
52 Week Low:=36.30
Last:=38.38
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=119.94
Previous Close:=39.02
High:=40.39

(ca)
Open:=22.17
Low:=21.73
% Change:=-0.59
Change:=-0.13
Volume:=6,172,655
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=17.70
Last:=21.98
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=13.74
Previous Close:=22.11
High:=22.22

(cag)
Open:=25.98
Low:=25.67
% Change:=0.42
Change:=0.11
Volume:=13,149,540
Last Trade Time:=07/15/2011 16:01:33
52 Week Low:=21.02
Last:=26.37
EPS:=1.92
52 Week High:=26.50
Market:=NYSE
       
PE:=13.73
Previous Close:=26.26
High:=26.37

(cah)
Open:=46.41
Low:=45.82
% Change:=0.22
Change:=0.10
Volume:=2,715,479
Last Trade Time:=07/15/2011 16:07:25
52 Week Low:=29.69
Last:=46.28
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=17.02
Previous Close:=46.18
High:=46.58

(cake)
Open:=32.95
Low:=32.21
% Change:=-0.03
Change:=-0.01
Volume:=1,089,647
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=21.56
Last:=32.69
EPS:=1.42
52 Week High:=34.07
Market:=NASDAQ
       
PE:=23.02
Previous Close:=32.70
High:=33.20

(cap)
Open:=18.80
Low:=17.93
% Change:=-3.42
Change:=-0.64
Volume:=182,975
Last Trade Time:=07/15/2011 16:01:59
52 Week Low:=11.64
Last:=18.06
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=8.73
Previous Close:=18.70
High:=18.91

(cas)
Open:=17.19
Low:=17.16
% Change:=1.34
Change:=0.23
Volume:=40,651
Last Trade Time:=07/15/2011 16:02:04
52 Week Low:=12.66
Last:=17.37
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=248.14
Previous Close:=17.14
High:=17.43

(casc)
Open:=52.62
Low:=51.50
% Change:=2.28
Change:=1.19
Volume:=73,399
Last Trade Time:=07/15/2011 16:02:14
52 Week Low:=27.55
Last:=53.40
EPS:=2.95
52 Week High:=54.94
Market:=NYSE
       
PE:=18.10
Previous Close:=52.21
High:=53.62

(cat)
Open:=108.77
Low:=107.14
% Change:=1.65
Change:=1.78
Volume:=6,618,625
Last Trade Time:=07/15/2011 16:00:23
52 Week Low:=63.34
Last:=109.36
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.86
Previous Close:=107.58
High:=109.36

(caty)
Open:=15.84
Low:=15.60
% Change:=-0.57
Change:=-0.09
Volume:=271,246
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=9.32
Last:=15.69
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=28.53
Previous Close:=15.78
High:=15.99

(cavm)
Open:=39.93
Low:=38.88
% Change:=0.10
Change:=0.04
Volume:=632,643
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=22.16
Last:=39.62
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=43.54
Previous Close:=39.58
High:=40.41

(cb)
Open:=62.50
Low:=61.89
% Change:=-0.05
Change:=-0.03
Volume:=1,610,120
Last Trade Time:=07/15/2011 16:03:18
52 Week Low:=51.24
Last:=62.22
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.70
Previous Close:=62.25
High:=62.65

(cbb)
Open:=3.28
Low:=3.28
% Change:=3.37
Change:=0.11
Volume:=1,497,369
Last Trade Time:=07/15/2011 16:07:41
52 Week Low:=2.27
Last:=3.37
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=56.17
Previous Close:=3.26
High:=3.39

(cbg)
Open:=23.00
Low:=22.69
% Change:=2.15
Change:=0.49
Volume:=5,047,417
Last Trade Time:=07/15/2011 16:01:37
52 Week Low:=13.51
Last:=23.29
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=33.75
Previous Close:=22.80
High:=23.35

(cbr)
Open:=5.65
Low:=5.52
% Change:=0.18
Change:=0.01
Volume:=281,391
Last Trade Time:=07/15/2011 16:03:00
52 Week Low:=2.60
Last:=5.66
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.65
High:=5.73

(cbu)
Open:=24.85
Low:=24.61
% Change:=-0.20
Change:=-0.05
Volume:=185,720
Last Trade Time:=07/15/2011 16:02:46
52 Week Low:=21.76
Last:=24.70
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.54
Previous Close:=24.75
High:=24.93

(ccbg)
Open:=10.31
Low:=10.24
% Change:=-0.29
Change:=-0.03
Volume:=18,136
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=9.94
Last:=10.26
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.46
Previous Close:=10.29
High:=10.46

(ccc)
Open:=16.21
Low:=16.13
% Change:=0.80
Change:=0.13
Volume:=291,606
Last Trade Time:=07/15/2011 16:04:10
52 Week Low:=11.75
Last:=16.29
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=27.61
Previous Close:=16.16
High:=16.35

(cce)
Open:=28.30
Low:=28.00
% Change:=0.04
Change:=0.01
Volume:=4,637,681
Last Trade Time:=07/15/2011 16:04:24
52 Week Low:=21.66
Last:=28.17
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=15.56
Previous Close:=28.16
High:=28.35

(ccmp)
Open:=43.34
Low:=42.91
% Change:=0.46
Change:=0.20
Volume:=153,006
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=29.60
Last:=43.37
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=18.07
Previous Close:=43.17
High:=43.66

(ccne)
Open:=13.85
Low:=13.61
% Change:=-0.65
Change:=-0.09
Volume:=40,181
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=10.75
Last:=13.74
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.61
Previous Close:=13.83
High:=14.16

(ccoi)
Open:=16.76
Low:=16.55
% Change:=0.18
Change:=0.03
Volume:=180,685
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=7.46
Last:=16.78
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=839.00
Previous Close:=16.75
High:=16.80

(cdzi)
Open:=10.98
Low:=10.91
% Change:=0.27
Change:=0.03
Volume:=25,337
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=9.30
Last:=11.01
EPS:=-1.09
52 Week High:=13.74
Market:=NASDAQ
       
PE:= 
Previous Close:=10.98
High:=11.01

(cec)
Open:=41.62
Low:=40.79
% Change:=-1.28
Change:=-0.53
Volume:=163,248
Last Trade Time:=07/15/2011 16:00:41
52 Week Low:=30.44
Last:=41.02
EPS:=2.67
52 Week High:=42.75
Market:=NYSE
       
PE:=15.36
Previous Close:=41.55
High:=41.67

(ceco)
Open:=23.05
Low:=22.88
% Change:=0.65
Change:=0.15
Volume:=659,184
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=16.36
Last:=23.14
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.81
Previous Close:=22.99
High:=23.18

(celg)
Open:=60.77
Low:=60.25
% Change:=0.15
Change:=0.09
Volume:=1,701,748
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=48.92
Last:=60.67
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.11
Previous Close:=60.58
High:=61.01

(ceph)
Open:=80.08
Low:=79.99
% Change:=-0.06
Change:=-0.05
Volume:=2,669,015
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=54.15
Last:=79.99
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.48
Previous Close:=80.04
High:=80.15

(cern)
Open:=62.26
Low:=61.56
% Change:=0.16
Change:=0.10
Volume:=754,056
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=36.03
Last:=61.90
EPS:=3.03
52 Week High:=64.48
Market:=NASDAQ
       
PE:=20.43
Previous Close:=61.80
High:=62.90

(cers)
Open:=2.90
Low:=2.82
% Change:=-1.38
Change:=-0.04
Volume:=160,787
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=2.11
Last:=2.86
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.90
High:=2.91

(cffn)
Open:=11.77
Low:=11.76
% Change:=0.85
Change:=0.10
Volume:=1,705,323
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=10.10
Last:=11.87
EPS:=0.22
52 Week High:=14.67
Market:=NASDAQ
       
PE:=52.99
Previous Close:=11.77
High:=11.94

(cfnb)
Open:=16.03
Low:=16.00
% Change:=1.13
Change:=0.18
Volume:=2,706
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=11.76
Last:=16.05
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.74
Previous Close:=15.87
High:=16.05

(cfnl)
Open:=11.21
Low:=11.13
% Change:=0.62
Change:=0.07
Volume:=83,815
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=8.56
Last:=11.28
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.59
Previous Close:=11.21
High:=11.40

(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:=53.28
Low:=51.84
% Change:=0.99
Change:=0.52
Volume:=42,220
Last Trade Time:=07/15/2011 16:04:16
52 Week Low:=33.71
Last:=53.30
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.68
Previous Close:=52.78
High:=53.30

(chdx)
Open:=12.34
Low:=12.30
% Change:=1.97
Change:=0.24
Volume:=59,902
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=11.26
Last:=12.45
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=41.50
Previous Close:=12.21
High:=12.80

(chg)
Open:=53.38
Low:=53.27
% Change:=0.19
Change:=0.10
Volume:=38,912
Last Trade Time:=07/15/2011 16:06:34
52 Week Low:=39.46
Last:=53.50
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.21
Previous Close:=53.40
High:=53.82

(chh)
Open:=32.43
Low:=32.10
% Change:=0.34
Change:=0.11
Volume:=135,538
Last Trade Time:=07/15/2011 16:01:19
52 Week Low:=30.82
Last:=32.36
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=17.98
Previous Close:=32.25
High:=32.43

(chkp)
Open:=56.71
Low:=55.27
% Change:=-0.02
Change:=-0.01
Volume:=2,837,988
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=32.34
Last:=56.58
EPS:=2.29
52 Week High:=58.57
Market:=NASDAQ
       
PE:=24.71
Previous Close:=56.59
High:=56.98

(chrs)
Open:=4.42
Low:=4.35
% Change:=0.00
Change:=0.00
Volume:=1,083,423
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=2.84
Last:=4.41
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.41
High:=4.43

(chrw)
Open:=79.06
Low:=77.78
% Change:=-0.46
Change:=-0.36
Volume:=989,441
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=57.01
Last:=78.56
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=32.33
Previous Close:=78.92
High:=79.16

(chs)
Open:=15.91
Low:=15.45
% Change:=-1.90
Change:=-0.30
Volume:=3,165,021
Last Trade Time:=07/15/2011 16:00:27
52 Week Low:=8.22
Last:=15.52
EPS:=0.71
52 Week High:=16.25
Market:=NYSE
       
PE:=21.86
Previous Close:=15.82
High:=15.91

(chsp)
Open:=16.81
Low:=16.42
% Change:=1.72
Change:=0.29
Volume:=127,586
Last Trade Time:=07/15/2011 16:03:41
52 Week Low:=15.73
Last:=17.11
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=285.17
Previous Close:=16.82
High:=17.14

(cix)
Open:=13.49
Low:=13.14
% Change:=1.96
Change:=0.26
Volume:=11,912
Last Trade Time:=07/15/2011 16:01:44
52 Week Low:=9.66
Last:=13.55
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=21.17
Previous Close:=13.29
High:=13.58

(ckh)
Open:=104.59
Low:=103.67
% Change:=1.17
Change:=1.21
Volume:=91,377
Last Trade Time:=07/15/2011 16:04:37
52 Week Low:=60.56
Last:=104.95
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.75
Previous Close:=103.74
High:=105.21

(ckp)
Open:=16.97
Low:=16.87
% Change:=1.01
Change:=0.17
Volume:=143,784
Last Trade Time:=07/15/2011 16:02:27
52 Week Low:=15.89
Last:=17.07
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=46.14
Previous Close:=16.90
High:=17.09

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

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

(clc)
Open:=46.89
Low:=46.76
% Change:=0.77
Change:=0.36
Volume:=174,968
Last Trade Time:=07/15/2011 16:02:55
52 Week Low:=33.22
Last:=47.13
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.33
Previous Close:=46.77
High:=47.19

(cldt)
Open:=15.91
Low:=15.91
% Change:=1.13
Change:=0.18
Volume:=32,142
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=14.25
Last:=16.10
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=15.92
High:=16.21

(clh)
Open:=107.65
Low:=106.83
% Change:=1.14
Change:=1.22
Volume:=140,667
Last Trade Time:=07/15/2011 16:03:27
52 Week Low:=58.30
Last:=108.63
EPS:=5.32
52 Week High:=111.47
Market:=NYSE
       
PE:=20.42
Previous Close:=107.41
High:=108.72

(clne)
Open:=15.89
Low:=15.62
% Change:=4.30
Change:=0.66
Volume:=2,616,657
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=11.75
Last:=16.00
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=80.00
Previous Close:=15.34
High:=16.03

(clny)
Open:=17.94
Low:=17.94
% Change:=0.67
Change:=0.12
Volume:=230,664
Last Trade Time:=07/15/2011 16:02:20
52 Week Low:=16.55
Last:=18.06
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.20
Previous Close:=17.94
High:=18.10

(clp)
Open:=20.91
Low:=20.85
% Change:=1.10
Change:=0.23
Volume:=470,799
Last Trade Time:=07/15/2011 16:02:44
52 Week Low:=14.67
Last:=21.07
EPS:=-0.61
52 Week High:=21.58
Market:=NYSE
       
PE:= 
Previous Close:=20.84
High:=21.26

(clr)
Open:=66.68
Low:=66.53
% Change:=5.38
Change:=3.53
Volume:=1,185,785
Last Trade Time:=07/15/2011 16:00:51
52 Week Low:=38.23
Last:=69.10
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=65.57
High:=69.10

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

(clw)
Open:=66.99
Low:=66.71
% Change:=0.60
Change:=0.40
Volume:=50,698
Last Trade Time:=07/15/2011 16:03:32
52 Week Low:=52.05
Last:=67.23
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.77
Previous Close:=66.83
High:=67.90

(cmcsa)
Open:=24.39
Low:=23.94
% Change:=-1.21
Change:=-0.30
Volume:=27,025,450
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=16.76
Last:=24.13
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.28
Previous Close:=24.43
High:=24.39

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

(cmls)
Open:=3.35
Low:=3.32
% Change:=1.19
Change:=0.04
Volume:=78,801
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=2.03
Last:=3.40
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.15
Previous Close:=3.36
High:=3.46

(cmn)
Open:=26.87
Low:=26.51
% Change:=0.22
Change:=0.06
Volume:=44,659
Last Trade Time:=07/15/2011 16:04:42
52 Week Low:=13.39
Last:=26.85
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=22.56
Previous Close:=26.79
High:=26.97

(cmo)
Open:=13.17
Low:=13.11
% Change:=0.15
Change:=0.02
Volume:=1,042,480
Last Trade Time:=07/15/2011 16:03:48
52 Week Low:=10.78
Last:=13.16
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.20
Previous Close:=13.14
High:=13.18

(cmp)
Open:=84.17
Low:=82.55
% Change:=0.43
Change:=0.36
Volume:=166,260
Last Trade Time:=07/15/2011 16:02:53
52 Week Low:=68.50
Last:=84.20
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=18.96
Previous Close:=83.84
High:=84.32

(cmtl)
Open:=28.80
Low:=28.55
% Change:=0.10
Change:=0.03
Volume:=406,071
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=20.19
Last:=28.72
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.35
Previous Close:=28.69
High:=28.90

(cnbka)
Open:=28.00
Low:=27.65
% Change:=0.22
Change:=0.06
Volume:=4,729
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=19.40
Last:=27.84
EPS:=2.73
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.20
Previous Close:=27.78
High:=28.00

(cnc)
Open:=35.88
Low:=35.04
% Change:=-1.45
Change:=-0.52
Volume:=799,719
Last Trade Time:=07/15/2011 16:02:11
52 Week Low:=20.00
Last:=35.27
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.37
Previous Close:=35.79
High:=36.10

(cnk)
Open:=19.82
Low:=19.55
% Change:=-0.45
Change:=-0.09
Volume:=729,177
Last Trade Time:=07/15/2011 16:02:22
52 Week Low:=13.29
Last:=19.72
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.57
Previous Close:=19.81
High:=19.89

(cnsl)
Open:=19.22
Low:=19.05
% Change:=-0.42
Change:=-0.08
Volume:=139,798
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=16.50
Last:=19.12
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=17.07
Previous Close:=19.20
High:=19.29

(cog)
Open:=66.23
Low:=66.23
% Change:=9.31
Change:=5.83
Volume:=5,825,485
Last Trade Time:=07/15/2011 16:01:29
52 Week Low:=26.62
Last:=68.43
EPS:=0.84
52 Week High:=68.79
Market:=NYSE
       
PE:=81.46
Previous Close:=62.60
High:=69.78

(colb)
Open:=17.63
Low:=17.56
% Change:=-0.17
Change:=-0.03
Volume:=610,699
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=15.91
Last:=17.59
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.48
Previous Close:=17.62
High:=17.70

(comv)
Open:=3.25
Low:=3.08
% Change:=1.90
Change:=0.06
Volume:=44,117
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=2.50
Last:=3.22
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.16
High:=3.25

(coo)
Open:=80.61
Low:=80.11
% Change:=0.37
Change:=0.30
Volume:=286,779
Last Trade Time:=07/15/2011 16:02:24
52 Week Low:=37.43
Last:=80.58
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=21.96
Previous Close:=80.28
High:=80.71

(cost)
Open:=80.36
Low:=79.40
% Change:=-0.58
Change:=-0.47
Volume:=2,151,642
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=53.49
Last:=79.87
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=24.57
Previous Close:=80.33
High:=80.57

(cov)
Open:=52.73
Low:=51.76
% Change:=-0.84
Change:=-0.44
Volume:=2,704,816
Last Trade Time:=07/15/2011 16:01:20
52 Week Low:=35.12
Last:=52.14
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=15.90
Previous Close:=52.58
High:=52.86

(cown)
Open:=3.85
Low:=3.81
% Change:=3.63
Change:=0.14
Volume:=456,847
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=2.99
Last:=4.00
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.86
High:=4.03

(cpa)
Open:=68.95
Low:=67.80
% Change:=0.44
Change:=0.30
Volume:=174,622
Last Trade Time:=07/15/2011 16:04:08
52 Week Low:=44.94
Last:=68.88
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=11.26
Previous Close:=68.58
High:=69.46

(cpe)
Open:=6.78
Low:=6.74
% Change:=4.45
Change:=0.30
Volume:=551,464
Last Trade Time:=07/15/2011 16:06:04
52 Week Low:=3.54
Last:=7.04
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=25.14
Previous Close:=6.74
High:=7.09

(cpn)
Open:=16.33
Low:=16.32
% Change:=1.10
Change:=0.18
Volume:=3,942,169
Last Trade Time:=07/15/2011 16:00:47
52 Week Low:=11.88
Last:=16.49
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.31
High:=16.50

(cprt)
Open:=45.78
Low:=45.25
% Change:=-0.18
Change:=-0.08
Volume:=261,714
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=31.28
Last:=45.53
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=22.32
Previous Close:=45.61
High:=45.78

(cpst)
Open:=1.55
Low:=1.48
% Change:=0.00
Change:=0.00
Volume:=1,278,068
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=0.62
Last:=1.54
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.54
High:=1.57

(cpy)
Open:=12.70
Low:=12.52
% Change:=0.55
Change:=0.07
Volume:=39,877
Last Trade Time:=07/15/2011 16:01:04
52 Week Low:=11.76
Last:=12.71
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=14.44
Previous Close:=12.64
High:=13.09

(cr)
Open:=48.28
Low:=47.62
% Change:=0.42
Change:=0.20
Volume:=259,601
Last Trade Time:=07/15/2011 16:02:34
52 Week Low:=29.97
Last:=48.20
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=16.68
Previous Close:=48.00
High:=48.47

(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:=27.64
Low:=26.80
% Change:=-1.70
Change:=-0.47
Volume:=40,174
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=14.98
Last:=27.13
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=113.04
Previous Close:=27.60
High:=27.68

(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:=35.18
Low:=33.63
% Change:=-2.91
Change:=-1.02
Volume:=340,222
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=19.82
Last:=33.99
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=17.70
Previous Close:=35.01
High:=35.23

(cree)
Open:=30.92
Low:=30.53
% Change:=1.57
Change:=0.48
Volume:=3,448,849
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=30.34
Last:=31.11
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=18.74
Previous Close:=30.63
High:=31.17

(crmt)
Open:=35.40
Low:=35.32
% Change:=3.45
Change:=1.22
Volume:=188,821
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=20.40
Last:=36.55
EPS:=2.59
52 Week High:=35.55
Market:=NASDAQ
       
PE:=14.11
Previous Close:=35.33
High:=36.76

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

(crrc)
Open:=11.18
Low:=10.99
% Change:=1.61
Change:=0.18
Volume:=48,875
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=10.41
Last:=11.35
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.17
High:=11.50

(crs)
Open:=54.83
Low:=54.33
% Change:=2.39
Change:=1.30
Volume:=577,684
Last Trade Time:=07/15/2011 16:02:04
52 Week Low:=30.17
Last:=55.79
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=48.51
Previous Close:=54.49
High:=55.84

(csco)
Open:=15.52
Low:=15.45
% Change:=1.04
Change:=0.16
Volume:=55,774,961
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=14.78
Last:=15.59
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.09
Previous Close:=15.43
High:=15.70

(csgp)
Open:=57.15
Low:=56.12
% Change:=-0.70
Change:=-0.40
Volume:=85,035
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=38.83
Last:=56.65
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=77.60
Previous Close:=57.05
High:=57.67

(cstr)
Open:=58.57
Low:=57.75
% Change:=1.24
Change:=0.72
Volume:=884,571
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=37.80
Last:=58.80
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=25.90
Previous Close:=58.08
High:=59.23

(csu)
Open:=8.68
Low:=8.63
% Change:=1.85
Change:=0.16
Volume:=130,216
Last Trade Time:=07/15/2011 16:02:49
52 Week Low:=4.78
Last:=8.79
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=48.83
Previous Close:=8.63
High:=9.01

(cswc)
Open:=98.61
Low:=97.26
% Change:=-0.47
Change:=-0.46
Volume:=4,234
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=85.46
Last:=97.26
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.18
Previous Close:=97.72
High:=99.45

(ctas)
Open:=31.37
Low:=30.88
% Change:=-0.51
Change:=-0.16
Volume:=1,090,632
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=24.99
Last:=31.06
EPS:=1.55
52 Week High:=34.44
Market:=NASDAQ
       
PE:=20.04
Previous Close:=31.22
High:=31.37

(ctgx)
Open:=13.14
Low:=12.92
% Change:=-0.15
Change:=-0.02
Volume:=39,183
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=6.23
Last:=13.10
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=20.47
Previous Close:=13.12
High:=13.21

(ctl)
Open:=38.61
Low:=38.28
% Change:=-0.31
Change:=-0.12
Volume:=5,288,546
Last Trade Time:=07/15/2011 16:04:08
52 Week Low:=34.48
Last:=38.42
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=12.89
Previous Close:=38.54
High:=38.82

(ctrp)
Open:=44.60
Low:=43.62
% Change:=-0.99
Change:=-0.44
Volume:=1,548,503
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=36.00
Last:=44.06
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=37.98
Previous Close:=44.50
High:=45.27

(ctsh)
Open:=73.56
Low:=73.11
% Change:=1.48
Change:=1.08
Volume:=2,251,369
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=52.48
Last:=74.06
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=28.27
Previous Close:=72.98
High:=74.16

(ctxs)
Open:=74.92
Low:=74.27
% Change:=2.78
Change:=2.07
Volume:=2,027,685
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=44.99
Last:=76.47
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=47.20
Previous Close:=74.40
High:=76.64

(cvo)
Open:=6.20
Low:=6.14
% Change:=0.81
Change:=0.05
Volume:=175,162
Last Trade Time:=07/15/2011 16:04:48
52 Week Low:=4.80
Last:=6.19
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.14
High:=6.30

(cvx)
Open:=105.68
Low:=105.14
% Change:=1.45
Change:=1.52
Volume:=10,130,661
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=70.96
Last:=106.19
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.25
Previous Close:=104.67
High:=106.30

(cxs)
Open:=11.07
Low:=11.07
% Change:=1.27
Change:=0.14
Volume:=439,820
Last Trade Time:=07/15/2011 16:02:48
52 Week Low:=10.19
Last:=11.19
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.17
Previous Close:=11.05
High:=11.25

(cyh)
Open:=25.32
Low:=25.05
% Change:=1.11
Change:=0.28
Volume:=920,863
Last Trade Time:=07/15/2011 16:01:18
52 Week Low:=22.33
Last:=25.49
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.22
Previous Close:=25.21
High:=25.52

(cyn)
Open:=53.51
Low:=52.50
% Change:=-0.98
Change:=-0.52
Volume:=172,656
Last Trade Time:=07/15/2011 16:03:31
52 Week Low:=47.19
Last:=52.68
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=17.98
Previous Close:=53.20
High:=53.51

(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:=1.31
Low:=1.28
% Change:=0.00
Change:=0.00
Volume:=276,914
Last Trade Time:=07/15/2011 15:59:58
52 Week Low:=1.12
Last:=1.30
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.30
High:=1.37

(cytr)
Open:=0.73
Low:=0.73
% Change:=0.14
Change:=0.00
Volume:=181,334
Last Trade Time:=07/15/2011 15:50:56
52 Week Low:=0.66
Last:=0.73
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.73
High:=0.76

(dakt)
Open:=10.56
Low:=10.35
% Change:=0.29
Change:=0.03
Volume:=109,858
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=7.30
Last:=10.54
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=31.00
Previous Close:=10.51
High:=10.62

(dal)
Open:=8.66
Low:=8.31
% Change:=-1.18
Change:=-0.10
Volume:=12,157,384
Last Trade Time:=07/15/2011 16:00:14
52 Week Low:=8.50
Last:=8.41
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=13.35
Previous Close:=8.51
High:=8.67

(dar)
Open:=17.25
Low:=16.80
% Change:=3.15
Change:=0.53
Volume:=1,212,274
Last Trade Time:=07/15/2011 16:03:28
52 Week Low:=7.21
Last:=17.33
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=20.88
Previous Close:=16.80
High:=17.34

(dbd)
Open:=31.50
Low:=31.01
% Change:=-0.10
Change:=-0.03
Volume:=173,899
Last Trade Time:=07/15/2011 16:02:06
52 Week Low:=25.00
Last:=31.29
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.32
High:=31.53

(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:=54.21
Low:=53.60
% Change:=0.50
Change:=0.27
Volume:=6,444,979
Last Trade Time:=07/15/2011 16:00:49
52 Week Low:=35.61
Last:=54.09
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=14.94
Previous Close:=53.82
High:=54.21

(ddic)
Open:=9.52
Low:=9.35
% Change:=1.26
Change:=0.12
Volume:=131,593
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=7.62
Last:=9.61
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.74
Previous Close:=9.49
High:=9.63

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

(de)
Open:=81.81
Low:=80.51
% Change:=0.32
Change:=0.26
Volume:=4,531,394
Last Trade Time:=07/15/2011 16:00:34
52 Week Low:=58.94
Last:=81.69
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.87
Previous Close:=81.43
High:=82.11

(deck)
Open:=93.37
Low:=90.42
% Change:=1.04
Change:=0.96
Volume:=784,167
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=42.92
Last:=93.08
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=22.54
Previous Close:=92.12
High:=93.39

(dei)
Open:=19.44
Low:=19.30
% Change:=1.40
Change:=0.27
Volume:=1,177,795
Last Trade Time:=07/15/2011 16:00:56
52 Week Low:=13.84
Last:=19.58
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=19.31
High:=19.58

(dell)
Open:=16.70
Low:=16.66
% Change:=1.68
Change:=0.28
Volume:=20,189,083
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=11.34
Last:=16.97
EPS:=1.68
52 Week High:=17.22
Market:=NASDAQ
       
PE:=10.10
Previous Close:=16.69
High:=16.99

(dest)
Open:=19.02
Low:=18.92
% Change:=1.27
Change:=0.24
Volume:=69,966
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=12.63
Last:=19.15
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.08
Previous Close:=18.91
High:=19.19

(dfz)
Open:=11.39
Low:=11.29
% Change:=1.41
Change:=0.16
Volume:=27,874
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=9.48
Last:=11.54
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.92
Previous Close:=11.38
High:=11.54

(dgi)
Open:=24.74
Low:=23.79
% Change:=-2.32
Change:=-0.57
Volume:=454,478
Last Trade Time:=07/15/2011 16:04:54
52 Week Low:=23.31
Last:=24.05
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=601.25
Previous Close:=24.62
High:=24.84

(dhil)
Open:=82.31
Low:=82.31
% Change:=2.21
Change:=1.82
Volume:=6,526
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=50.52
Last:=84.00
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.57
Previous Close:=82.18
High:=84.10

(dhr)
Open:=52.49
Low:=51.71
% Change:=0.27
Change:=0.14
Volume:=4,726,161
Last Trade Time:=07/15/2011 16:00:54
52 Week Low:=35.24
Last:=52.62
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.02
Previous Close:=52.48
High:=52.73

(dis)
Open:=39.72
Low:=38.98
% Change:=-0.78
Change:=-0.31
Volume:=18,232,897
Last Trade Time:=07/15/2011 16:00:54
52 Week Low:=31.55
Last:=39.27
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.07
Previous Close:=39.58
High:=39.82

(dk)
Open:=16.44
Low:=16.38
% Change:=2.76
Change:=0.45
Volume:=210,167
Last Trade Time:=07/15/2011 16:01:16
52 Week Low:=6.22
Last:=16.76
EPS:=-0.89
52 Week High:=16.66
Market:=NYSE
       
PE:= 
Previous Close:=16.31
High:=16.90

(dlb)
Open:=41.69
Low:=41.27
% Change:=1.73
Change:=0.72
Volume:=617,117
Last Trade Time:=07/15/2011 16:02:01
52 Week Low:=40.36
Last:=42.23
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=16.00
Previous Close:=41.51
High:=42.23

(dllr)
Open:=22.08
Low:=21.74
% Change:=-0.86
Change:=-0.19
Volume:=273,541
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=9.94
Last:=21.84
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=18.67
Previous Close:=22.03
High:=22.41

(dltr)
Open:=69.02
Low:=68.20
% Change:=-0.13
Change:=-0.09
Volume:=812,840
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=40.60
Last:=68.83
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.89
Previous Close:=68.92
High:=69.72

(dm)
Open:=8.58
Low:=8.56
% Change:=2.35
Change:=0.20
Volume:=139,193
Last Trade Time:=07/15/2011 16:03:31
52 Week Low:=8.19
Last:=8.70
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.16
Previous Close:=8.50
High:=8.77

(dmrc)
Open:=38.21
Low:=38.21
% Change:=1.34
Change:=0.51
Volume:=19,375
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=18.07
Last:=38.62
EPS:=0.18
52 Week High:=39.44
Market:=NASDAQ
       
PE:=214.56
Previous Close:=38.11
High:=38.87

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

(dndn)
Open:=39.19
Low:=38.39
% Change:=-0.87
Change:=-0.34
Volume:=1,692,533
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=30.15
Last:=38.80
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=39.14
High:=39.29

(dnr)
Open:=18.83
Low:=18.83
% Change:=4.95
Change:=0.92
Volume:=4,348,354
Last Trade Time:=07/15/2011 16:03:10
52 Week Low:=14.20
Last:=19.51
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=48.78
Previous Close:=18.59
High:=19.55

(drc)
Open:=53.30
Low:=53.07
% Change:=3.28
Change:=1.74
Volume:=764,200
Last Trade Time:=07/15/2011 16:03:59
52 Week Low:=30.59
Last:=54.71
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=35.07
Previous Close:=52.97
High:=54.72

(dri)
Open:=52.56
Low:=52.10
% Change:=0.29
Change:=0.15
Volume:=1,836,582
Last Trade Time:=07/15/2011 16:00:56
52 Week Low:=39.25
Last:=52.60
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=15.03
Previous Close:=52.45
High:=52.91

(driv)
Open:=32.50
Low:=32.36
% Change:=1.26
Change:=0.41
Volume:=279,931
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=24.84
Last:=32.83
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=78.17
Previous Close:=32.42
High:=32.88

(drl)
Open:=2.07
Low:=1.97
% Change:=-2.93
Change:=-0.06
Volume:=1,152,259
Last Trade Time:=07/15/2011 16:01:50
52 Week Low:=1.03
Last:=1.99
EPS:=-3.98
52 Week High:=2.74
Market:=NYSE
       
PE:= 
Previous Close:=2.05
High:=2.13

(dtsi)
Open:=38.25
Low:=37.84
% Change:=-0.03
Change:=-0.01
Volume:=94,691
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=32.50
Last:=38.23
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=39.01
Previous Close:=38.24
High:=38.40

(dtv)
Open:=52.20
Low:=51.78
% Change:=0.02
Change:=0.01
Volume:=5,017,132
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=34.84
Last:=52.15
EPS:=2.76
52 Week High:=53.40
Market:=NASDAQ
       
PE:=18.90
Previous Close:=52.14
High:=52.36

(dva)
Open:=87.28
Low:=86.61
% Change:=0.11
Change:=0.10
Volume:=457,121
Last Trade Time:=07/15/2011 16:01:35
52 Week Low:=56.58
Last:=87.10
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.33
Previous Close:=87.00
High:=87.56

(dvn)
Open:=78.99
Low:=78.66
% Change:=3.31
Change:=2.58
Volume:=4,200,918
Last Trade Time:=07/15/2011 16:00:27
52 Week Low:=59.07
Last:=80.46
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=21.23
Previous Close:=77.88
High:=80.60

(dvox)
Open:=7.15
Low:=7.11
% Change:=0.84
Change:=0.06
Volume:=206,562
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=3.80
Last:=7.24
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=31.48
Previous Close:=7.18
High:=7.27

(dw)
Open:=23.47
Low:=23.27
% Change:=0.43
Change:=0.10
Volume:=88,175
Last Trade Time:=07/15/2011 16:01:24
52 Week Low:=18.44
Last:=23.50
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=17.41
Previous Close:=23.40
High:=23.59

(dwa)
Open:=20.85
Low:=20.64
% Change:=0.19
Change:=0.04
Volume:=769,229
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=19.76
Last:=20.83
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.20
Previous Close:=20.79
High:=20.90

(dxpe)
Open:=26.44
Low:=26.44
% Change:=2.00
Change:=0.53
Volume:=60,764
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=16.57
Last:=27.00
EPS:=1.56
52 Week High:=26.99
Market:=NASDAQ
       
PE:=17.31
Previous Close:=26.47
High:=27.00

(dy)
Open:=16.73
Low:=16.73
% Change:=3.42
Change:=0.57
Volume:=560,604
Last Trade Time:=07/15/2011 16:04:25
52 Week Low:=7.30
Last:=17.24
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=82.10
Previous Close:=16.67
High:=17.29

(dyn)
Open:=6.27
Low:=6.00
% Change:=0.00
Change:=0.00
Volume:=3,035,106
Last Trade Time:=07/15/2011 16:02:03
52 Week Low:=4.39
Last:=6.15
EPS:=-3.79
52 Week High:=6.92
Market:=NYSE
       
PE:= 
Previous Close:=6.15
High:=6.37

(ebay)
Open:=32.52
Low:=32.33
% Change:=1.93
Change:=0.62
Volume:=15,864,020
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=19.92
Last:=32.81
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=22.79
Previous Close:=32.19
High:=33.03

(ebsb)
Open:=13.70
Low:=13.70
% Change:=0.51
Change:=0.07
Volume:=11,803
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=9.85
Last:=13.77
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.86
Previous Close:=13.70
High:=13.88

(ecpg)
Open:=26.08
Low:=25.45
% Change:=6.22
Change:=1.61
Volume:=241,070
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=16.70
Last:=27.48
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=12.78
Previous Close:=25.87
High:=27.49

(edr)
Open:=8.96
Low:=8.94
% Change:=0.89
Change:=0.08
Volume:=379,444
Last Trade Time:=07/15/2011 16:01:05
52 Week Low:=5.87
Last:=9.03
EPS:=-0.28
52 Week High:=9.21
Market:=NYSE
       
PE:= 
Previous Close:=8.95
High:=9.06

(eeft)
Open:=15.67
Low:=15.51
% Change:=0.51
Change:=0.08
Volume:=352,413
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=13.63
Last:=15.70
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.62
High:=15.78

(egn)
Open:=57.64
Low:=57.25
% Change:=3.93
Change:=2.25
Volume:=768,773
Last Trade Time:=07/15/2011 16:01:01
52 Week Low:=42.09
Last:=59.55
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.97
Previous Close:=57.30
High:=59.55

(egov)
Open:=13.28
Low:=13.11
% Change:=-0.15
Change:=-0.02
Volume:=213,056
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=6.34
Last:=13.25
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=42.74
Previous Close:=13.27
High:=13.37

(egy)
Open:=6.57
Low:=6.45
% Change:=5.53
Change:=0.35
Volume:=557,145
Last Trade Time:=07/15/2011 16:01:03
52 Week Low:=5.07
Last:=6.68
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.79
Previous Close:=6.33
High:=6.99

(ek)
Open:=2.78
Low:=2.70
% Change:=-0.72
Change:=-0.02
Volume:=8,327,581
Last Trade Time:=07/15/2011 16:01:24
52 Week Low:=2.71
Last:=2.74
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.76
High:=2.78

(elos)
Open:=11.94
Low:=11.24
% Change:=-4.21
Change:=-0.50
Volume:=1,309,790
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=7.60
Last:=11.37
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=11.87
High:=12.08

(els)
Open:=65.24
Low:=64.94
% Change:=0.89
Change:=0.58
Volume:=244,097
Last Trade Time:=07/15/2011 16:05:13
52 Week Low:=47.80
Last:=65.81
EPS:=1.38
52 Week High:=67.69
Market:=NYSE
       
PE:=47.69
Previous Close:=65.23
High:=65.82

(endp)
Open:=40.54
Low:=39.35
% Change:=-0.25
Change:=-0.10
Volume:=1,636,160
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=22.66
Last:=40.27
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.39
Previous Close:=40.37
High:=40.54

(enh)
Open:=40.91
Low:=40.85
% Change:=0.29
Change:=0.12
Volume:=263,646
Last Trade Time:=07/15/2011 16:02:15
52 Week Low:=35.62
Last:=41.02
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.30
Previous Close:=40.90
High:=41.07

(enoc)
Open:=17.17
Low:=16.85
% Change:=-0.29
Change:=-0.05
Volume:=159,912
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=15.30
Last:=17.07
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=94.83
Previous Close:=17.12
High:=17.29

(ens)
Open:=35.93
Low:=35.50
% Change:=1.52
Change:=0.54
Volume:=793,145
Last Trade Time:=07/15/2011 16:03:38
52 Week Low:=21.55
Last:=36.08
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.69
Previous Close:=35.54
High:=36.21

(ep)
Open:=19.68
Low:=19.68
% Change:=4.19
Change:=0.81
Volume:=13,044,722
Last Trade Time:=07/15/2011 16:00:43
52 Week Low:=10.97
Last:=20.13
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=34.71
Previous Close:=19.32
High:=20.20

(epax)
Open:=8.86
Low:=8.80
% Change:=-0.11
Change:=-0.01
Volume:=42,054
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=8.55
Last:=8.81
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.70
Previous Close:=8.82
High:=8.90

(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:=15.50
Low:=15.34
% Change:=6.95
Change:=1.06
Volume:=280,412
Last Trade Time:=07/15/2011 16:03:27
52 Week Low:=9.61
Last:=16.32
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=15.26
High:=16.68

(epm)
Open:=7.29
Low:=7.20
% Change:=2.63
Change:=0.19
Volume:=53,857
Last Trade Time:=07/15/2011 16:00:34
52 Week Low:=4.10
Last:=7.41
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.22
High:=7.49

(eqy)
Open:=19.19
Low:=19.09
% Change:=1.46
Change:=0.28
Volume:=360,151
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=15.41
Last:=19.45
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=27.01
Previous Close:=19.17
High:=19.45

(erie)
Open:=73.73
Low:=73.11
% Change:=0.33
Change:=0.24
Volume:=79,870
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=46.91
Last:=73.79
EPS:=2.82
52 Week High:=75.25
Market:=NASDAQ
       
PE:=26.17
Previous Close:=73.55
High:=73.90

(erts)
Open:=23.63
Low:=23.42
% Change:=0.38
Change:=0.09
Volume:=10,578,874
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=14.60
Last:=23.60
EPS:=-0.84
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=23.51
High:=23.77

(ese)
Open:=36.22
Low:=36.05
% Change:=1.05
Change:=0.38
Volume:=86,582
Last Trade Time:=07/15/2011 16:01:56
52 Week Low:=24.74
Last:=36.47
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.45
Previous Close:=36.09
High:=36.52

(esgr)
Open:=106.42
Low:=106.42
% Change:=0.60
Change:=0.65
Volume:=20,139
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=67.04
Last:=108.15
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.76
Previous Close:=107.50
High:=108.56

(esl)
Open:=78.69
Low:=77.53
% Change:=-0.48
Change:=-0.38
Volume:=252,920
Last Trade Time:=07/15/2011 16:02:25
52 Week Low:=43.58
Last:=78.17
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=14.40
Previous Close:=78.55
High:=79.12

(esrx)
Open:=52.49
Low:=51.59
% Change:=-0.97
Change:=-0.51
Volume:=7,039,497
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=41.55
Last:=51.96
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=21.83
Previous Close:=52.47
High:=52.78

(ess)
Open:=139.30
Low:=138.43
% Change:=0.83
Change:=1.15
Volume:=279,223
Last Trade Time:=07/15/2011 16:03:25
52 Week Low:=99.70
Last:=139.98
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=145.81
Previous Close:=138.83
High:=140.26

(etm)
Open:=8.43
Low:=8.03
% Change:=-2.14
Change:=-0.18
Volume:=297,939
Last Trade Time:=07/15/2011 16:07:01
52 Week Low:=4.97
Last:=8.25
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=6.82
Previous Close:=8.43
High:=8.50

(evr)
Open:=31.75
Low:=31.02
% Change:=-0.95
Change:=-0.30
Volume:=250,861
Last Trade Time:=07/15/2011 16:03:44
52 Week Low:=21.02
Last:=31.28
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=62.56
Previous Close:=31.58
High:=31.89

(exas)
Open:=8.33
Low:=8.20
% Change:=0.97
Change:=0.08
Volume:=362,209
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=3.15
Last:=8.36
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.28
High:=8.49

(exbd)
Open:=43.21
Low:=43.00
% Change:=1.33
Change:=0.57
Volume:=151,424
Last Trade Time:=07/15/2011 16:04:41
52 Week Low:=24.94
Last:=43.44
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=37.45
Previous Close:=42.87
High:=43.81

(exls)
Open:=22.15
Low:=21.89
% Change:=1.27
Change:=0.28
Volume:=109,553
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=15.96
Last:=22.40
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=22.40
Previous Close:=22.12
High:=22.65

(exp)
Open:=24.63
Low:=24.19
% Change:=-0.65
Change:=-0.16
Volume:=286,241
Last Trade Time:=07/15/2011 16:02:23
52 Week Low:=21.16
Last:=24.41
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=71.79
Previous Close:=24.57
High:=24.69

(expd)
Open:=49.99
Low:=48.90
% Change:=-0.88
Change:=-0.44
Volume:=1,493,635
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=38.49
Last:=49.45
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=28.10
Previous Close:=49.89
High:=50.05

(expe)
Open:=30.33
Low:=29.92
% Change:=0.17
Change:=0.05
Volume:=3,568,970
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=19.61
Last:=30.26
EPS:=1.48
52 Week High:=31.01
Market:=NASDAQ
       
PE:=20.45
Previous Close:=30.21
High:=30.69

(exxi)
Open:=32.97
Low:=32.97
% Change:=4.61
Change:=1.51
Volume:=974,310
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=14.76
Last:=34.26
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=163.14
Previous Close:=32.75
High:=34.58

(fast)
Open:=34.36
Low:=34.02
% Change:=0.18
Change:=0.06
Volume:=1,411,503
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=22.32
Last:=34.30
EPS:=1.07
52 Week High:=36.80
Market:=NASDAQ
       
PE:=32.21
Previous Close:=34.24
High:=34.56

(fbn)
Open:=4.10
Low:=4.05
% Change:=0.24
Change:=0.01
Volume:=200,572
Last Trade Time:=07/15/2011 16:04:13
52 Week Low:=3.74
Last:=4.10
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.09
High:=4.14

(fbnc)
Open:=11.11
Low:=10.60
% Change:=-4.06
Change:=-0.45
Volume:=154,430
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=9.82
Last:=10.64
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=22.64
Previous Close:=11.09
High:=11.11

(fbp)
Open:=4.39
Low:=4.35
% Change:=-0.68
Change:=-0.03
Volume:=70,880
Last Trade Time:=07/15/2011 16:03:21
52 Week Low:=3.60
Last:=4.35
EPS:=1.34
52 Week High:=10.50
Market:=NYSE
       
PE:=3.25
Previous Close:=4.38
High:=4.52

(fcel)
Open:=1.32
Low:=1.26
% Change:=-1.52
Change:=-0.02
Volume:=2,207,209
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=0.98
Last:=1.30
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.32
High:=1.34

(fcnca)
Open:=185.00
Low:=183.43
% Change:=-0.18
Change:=-0.34
Volume:=14,968
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=165.36
Last:=183.79
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.68
Previous Close:=184.13
High:=185.89

(fcs)
Open:=16.64
Low:=16.05
% Change:=-0.54
Change:=-0.09
Volume:=3,182,815
Last Trade Time:=07/15/2011 16:05:23
52 Week Low:=7.71
Last:=16.50
EPS:=1.39
52 Week High:=21.02
Market:=NYSE
       
PE:=11.87
Previous Close:=16.59
High:=16.70

(fcx)
Open:=54.76
Low:=54.57
% Change:=2.01
Change:=1.09
Volume:=13,683,973
Last Trade Time:=07/15/2011 16:01:33
52 Week Low:=29.96
Last:=55.34
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.67
Previous Close:=54.25
High:=55.40

(fdx)
Open:=92.97
Low:=91.26
% Change:=-0.92
Change:=-0.86
Volume:=3,205,340
Last Trade Time:=07/15/2011 16:00:51
52 Week Low:=73.26
Last:=92.20
EPS:=4.57
52 Week High:=98.66
Market:=NYSE
       
PE:=20.18
Previous Close:=93.06
High:=93.28

(feic)
Open:=36.17
Low:=35.62
% Change:=0.72
Change:=0.26
Volume:=253,821
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=16.51
Last:=36.31
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=19.31
Previous Close:=36.05
High:=36.42

(ffic)
Open:=12.83
Low:=12.72
% Change:=-0.39
Change:=-0.05
Volume:=65,896
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=10.51
Last:=12.77
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.06
Previous Close:=12.82
High:=12.93

(ffiv)
Open:=112.41
Low:=110.66
% Change:=2.69
Change:=2.98
Volume:=1,794,308
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=72.48
Last:=113.94
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=45.76
Previous Close:=110.96
High:=113.99

(fisv)
Open:=62.91
Low:=61.27
% Change:=-1.00
Change:=-0.62
Volume:=916,902
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=44.85
Last:=61.37
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=18.32
Previous Close:=61.99
High:=62.91

(flex)
Open:=6.28
Low:=6.12
% Change:=-2.07
Change:=-0.13
Volume:=4,647,239
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=4.86
Last:=6.14
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=7.97
Previous Close:=6.27
High:=6.35

(flir)
Open:=27.90
Low:=27.90
% Change:=-9.93
Change:=-3.19
Volume:=7,159,102
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=24.00
Last:=28.92
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=18.66
Previous Close:=32.11
High:=28.99

(flo)
Open:=22.76
Low:=22.55
% Change:=1.01
Change:=0.23
Volume:=734,155
Last Trade Time:=07/15/2011 16:00:41
52 Week Low:=15.32
Last:=22.96
EPS:=1.52
52 Week High:=22.97
Market:=NYSE
       
PE:=15.11
Previous Close:=22.73
High:=23.00

(flr)
Open:=64.61
Low:=63.91
% Change:=1.34
Change:=0.86
Volume:=1,600,531
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=42.26
Last:=65.15
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=32.09
Previous Close:=64.29
High:=65.39

(fls)
Open:=102.40
Low:=102.00
% Change:=3.74
Change:=3.80
Volume:=914,994
Last Trade Time:=07/15/2011 16:03:17
52 Week Low:=86.34
Last:=105.33
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=14.51
Previous Close:=101.53
High:=105.35

(flws)
Open:=3.17
Low:=3.01
% Change:=-1.89
Change:=-0.06
Volume:=98,242
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=1.52
Last:=3.11
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=77.75
Previous Close:=3.17
High:=3.17

(fmbi)
Open:=12.11
Low:=11.95
% Change:=-0.41
Change:=-0.05
Volume:=291,717
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=9.26
Last:=12.00
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.05
High:=12.19

(fmc)
Open:=86.95
Low:=86.37
% Change:=0.94
Change:=0.81
Volume:=434,884
Last Trade Time:=07/15/2011 16:01:17
52 Week Low:=57.35
Last:=87.42
EPS:=3.10
52 Week High:=89.82
Market:=NYSE
       
PE:=28.20
Previous Close:=86.61
High:=87.48

(fmd)
Open:=1.61
Low:=1.60
% Change:=-0.60
Change:=-0.01
Volume:=157,862
Last Trade Time:=07/15/2011 16:02:29
52 Week Low:=1.31
Last:=1.67
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.68
High:=1.69

(fnsr)
Open:=17.20
Low:=16.76
% Change:=2.32
Change:=0.39
Volume:=4,290,033
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=11.98
Last:=17.17
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=15.61
Previous Close:=16.78
High:=17.36

(fosl)
Open:=128.91
Low:=127.00
% Change:=0.68
Change:=0.87
Volume:=509,782
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=36.28
Last:=128.90
EPS:=4.18
52 Week High:=130.46
Market:=NASDAQ
       
PE:=30.84
Previous Close:=128.03
High:=129.58

(frx)
Open:=38.90
Low:=38.26
% Change:=-0.85
Change:=-0.33
Volume:=3,055,506
Last Trade Time:=07/15/2011 16:04:53
52 Week Low:=26.92
Last:=38.46
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=10.68
Previous Close:=38.79
High:=38.94

(fsii)
Open:=2.85
Low:=2.80
% Change:=6.38
Change:=0.18
Volume:=564,500
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=2.22
Last:=3.00
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.57
Previous Close:=2.82
High:=3.04

(fslr)
Open:=123.06
Low:=122.35
% Change:=1.18
Change:=1.45
Volume:=1,132,682
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=111.40
Last:=124.64
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=17.46
Previous Close:=123.19
High:=125.06

(fsp)
Open:=12.92
Low:=12.88
% Change:=0.70
Change:=0.09
Volume:=250,890
Last Trade Time:=07/15/2011 16:00:28
52 Week Low:=11.00
Last:=13.00
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=56.52
Previous Close:=12.91
High:=13.05

(fst)
Open:=24.13
Low:=23.40
% Change:=8.72
Change:=2.00
Volume:=10,674,516
Last Trade Time:=07/15/2011 16:00:49
52 Week Low:=22.48
Last:=24.93
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=24.68
Previous Close:=22.93
High:=25.06

(fsys)
Open:=23.97
Low:=23.72
% Change:=1.09
Change:=0.26
Volume:=199,635
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=22.54
Last:=24.06
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=35.38
Previous Close:=23.80
High:=24.40

(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:=7.86
Low:=7.70
% Change:=-1.41
Change:=-0.11
Volume:=11,271,623
Last Trade Time:=07/15/2011 16:01:24
52 Week Low:=7.25
Last:=7.71
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=32.13
Previous Close:=7.82
High:=7.86

(fwrd)
Open:=34.06
Low:=33.61
% Change:=-0.44
Change:=-0.15
Volume:=131,060
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=22.39
Last:=33.81
EPS:=1.26
52 Week High:=36.32
Market:=NASDAQ
       
PE:=26.83
Previous Close:=33.96
High:=34.13

(g)
Open:=17.72
Low:=17.52
% Change:=0.28
Change:=0.05
Volume:=282,338
Last Trade Time:=07/15/2011 16:01:50
52 Week Low:=13.09
Last:=17.65
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.96
Previous Close:=17.60
High:=17.78

(gain)
Open:=7.37
Low:=7.37
% Change:=0.68
Change:=0.05
Volume:=55,134
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=5.50
Last:=7.41
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=10.01
Previous Close:=7.36
High:=7.53

(gbdc)
Open:=15.41
Low:=15.36
% Change:=0.39
Change:=0.06
Volume:=63,577
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=13.62
Last:=15.45
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.98
Previous Close:=15.39
High:=15.75

(gbl)
Open:=48.24
Low:=48.17
% Change:=0.62
Change:=0.30
Volume:=12,914
Last Trade Time:=07/15/2011 16:03:47
52 Week Low:=33.63
Last:=48.54
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=17.91
Previous Close:=48.24
High:=48.82

(gd)
Open:=71.48
Low:=69.70
% Change:=-1.42
Change:=-1.01
Volume:=2,573,571
Last Trade Time:=07/15/2011 16:01:47
52 Week Low:=55.46
Last:=70.36
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.04
Previous Close:=71.37
High:=71.48

(ge)
Open:=18.55
Low:=18.29
% Change:=-0.65
Change:=-0.12
Volume:=50,001,358
Last Trade Time:=07/15/2011 16:00:28
52 Week Low:=14.25
Last:=18.41
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=14.73
Previous Close:=18.53
High:=18.68

(gef)
Open:=64.38
Low:=63.75
% Change:=0.68
Change:=0.44
Volume:=130,527
Last Trade Time:=07/15/2011 16:05:33
52 Week Low:=54.90
Last:=64.80
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=12.99
Previous Close:=64.36
High:=64.98

(geoi)
Open:=26.41
Low:=26.36
% Change:=5.58
Change:=1.46
Volume:=612,115
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=13.33
Last:=27.61
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=24.22
Previous Close:=26.15
High:=27.67

(get)
Open:=30.44
Low:=30.25
% Change:=2.27
Change:=0.69
Volume:=518,365
Last Trade Time:=07/15/2011 16:03:18
52 Week Low:=24.83
Last:=31.02
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=30.33
High:=31.13

(ggp)
Open:=16.21
Low:=16.21
% Change:=1.48
Change:=0.24
Volume:=1,869,187
Last Trade Time:=07/15/2011 16:01:48
52 Week Low:=12.98
Last:=16.44
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.20
High:=16.48

(ggs)
Open:=16.96
Low:=16.82
% Change:=0.41
Change:=0.07
Volume:=115,293
Last Trade Time:=07/15/2011 16:03:47
52 Week Low:=5.86
Last:=16.99
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=16.92
High:=17.31

(gild)
Open:=41.27
Low:=40.71
% Change:=-0.65
Change:=-0.27
Volume:=5,962,970
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=31.73
Last:=41.00
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.58
Previous Close:=41.27
High:=41.36

(gksr)
Open:=33.51
Low:=32.69
% Change:=-1.35
Change:=-0.45
Volume:=87,531
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=19.28
Last:=32.95
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=16.39
Previous Close:=33.40
High:=33.70

(glad)
Open:=9.55
Low:=9.50
% Change:=0.32
Change:=0.03
Volume:=78,499
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=9.22
Last:=9.53
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.50
High:=9.66

(glng)
Open:=37.94
Low:=37.79
% Change:=1.00
Change:=0.38
Volume:=540,006
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=9.42
Last:=38.26
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=131.93
Previous Close:=37.88
High:=38.45

(gmcr)
Open:=88.56
Low:=87.31
% Change:=1.98
Change:=1.75
Volume:=1,265,667
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=26.14
Last:=90.06
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=112.58
Previous Close:=88.31
High:=90.09

(gmt)
Open:=36.85
Low:=36.16
% Change:=0.05
Change:=0.02
Volume:=139,670
Last Trade Time:=07/15/2011 16:03:47
52 Week Low:=25.40
Last:=36.70
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=20.73
Previous Close:=36.68
High:=36.85

(gntx)
Open:=30.71
Low:=30.02
% Change:=-0.29
Change:=-0.09
Volume:=341,120
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=16.69
Last:=30.52
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.07
Previous Close:=30.61
High:=30.77

(goog)
Open:=597.50
Low:=588.16
% Change:=12.98
Change:=68.68
Volume:=13,637,366
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=447.65
Last:=597.62
EPS:=26.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=22.88
Previous Close:=528.94
High:=600.25

(gps)
Open:=18.85
Low:=18.71
% Change:=0.53
Change:=0.10
Volume:=5,030,005
Last Trade Time:=07/15/2011 16:00:45
52 Week Low:=16.62
Last:=18.91
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.22
Previous Close:=18.81
High:=19.03

(grb)
Open:=11.17
Low:=11.07
% Change:=-0.09
Change:=-0.01
Volume:=119,109
Last Trade Time:=07/15/2011 16:00:21
52 Week Low:=4.64
Last:=11.10
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.11
High:=11.18

(grmn)
Open:=32.38
Low:=32.08
% Change:=-0.68
Change:=-0.22
Volume:=878,761
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=26.11
Last:=32.23
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=9.83
Previous Close:=32.45
High:=32.42

(gsat)
Open:=1.16
Low:=1.13
% Change:=0.00
Change:=0.00
Volume:=296,688
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=1.00
Last:=1.15
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.15
High:=1.17

(gsbc)
Open:=19.51
Low:=19.39
% Change:=0.00
Change:=0.00
Volume:=20,532
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=16.69
Last:=19.48
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.57
Previous Close:=19.48
High:=19.77

(gsm)
Open:=24.62
Low:=24.05
% Change:=-0.45
Change:=-0.11
Volume:=702,358
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=9.80
Last:=24.26
EPS:=0.59
52 Week High:=25.67
Market:=NASDAQ
       
PE:=41.12
Previous Close:=24.37
High:=24.92

(gti)
Open:=20.94
Low:=20.62
% Change:=0.53
Change:=0.11
Volume:=467,927
Last Trade Time:=07/15/2011 16:02:14
52 Week Low:=13.87
Last:=20.93
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=15.98
Previous Close:=20.82
High:=21.01

(gty)
Open:=25.74
Low:=25.62
% Change:=1.44
Change:=0.37
Volume:=126,845
Last Trade Time:=07/15/2011 16:04:54
52 Week Low:=21.01
Last:=26.06
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.61
Previous Close:=25.69
High:=26.10

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

(hafc)
Open:=1.17
Low:=1.16
% Change:=1.69
Change:=0.02
Volume:=636,931
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=0.78
Last:=1.20
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.18
High:=1.22

(hal)
Open:=52.34
Low:=52.26
% Change:=2.41
Change:=1.25
Volume:=12,596,418
Last Trade Time:=07/15/2011 16:00:20
52 Week Low:=27.31
Last:=53.08
EPS:=2.30
52 Week High:=54.55
Market:=NYSE
       
PE:=23.08
Previous Close:=51.83
High:=53.20

(halo)
Open:=7.08
Low:=6.86
% Change:=0.99
Change:=0.07
Volume:=318,280
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=5.79
Last:=7.13
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.06
High:=7.19

(hans)
Open:=78.49
Low:=77.80
% Change:=0.06
Change:=0.05
Volume:=866,346
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=40.41
Last:=78.29
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=29.66
Previous Close:=78.24
High:=78.71

(hbcp)
Open:=14.41
Low:=14.30
% Change:=-0.14
Change:=-0.02
Volume:=63,168
Last Trade Time:=07/15/2011 15:52:13
52 Week Low:=12.34
Last:=14.37
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.18
Previous Close:=14.39
High:=14.41

(hckt)
Open:=4.92
Low:=4.86
% Change:=-0.20
Change:=-0.01
Volume:=66,467
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=2.70
Last:=4.89
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=13.58
Previous Close:=4.90
High:=5.03

(hcp)
Open:=37.21
Low:=36.97
% Change:=1.13
Change:=0.42
Volume:=1,980,073
Last Trade Time:=07/15/2011 16:00:38
52 Week Low:=31.87
Last:=37.46
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.07
Previous Close:=37.04
High:=37.51

(hd)
Open:=36.09
Low:=35.49
% Change:=-0.14
Change:=-0.05
Volume:=9,876,826
Last Trade Time:=07/15/2011 16:00:33
52 Week Low:=26.62
Last:=35.91
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.10
Previous Close:=35.96
High:=36.09

(he)
Open:=24.15
Low:=24.00
% Change:=-0.21
Change:=-0.05
Volume:=198,223
Last Trade Time:=07/15/2011 16:02:22
52 Week Low:=21.77
Last:=24.11
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=19.76
Previous Close:=24.16
High:=24.23

(hees)
Open:=13.02
Low:=12.36
% Change:=-2.01
Change:=-0.26
Volume:=144,840
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=6.60
Last:=12.69
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=12.95
High:=13.03

(hele)
Open:=33.61
Low:=33.46
% Change:=0.87
Change:=0.29
Volume:=149,078
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=22.06
Last:=33.77
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=10.42
Previous Close:=33.48
High:=34.00

(hgr)
Open:=24.85
Low:=24.44
% Change:=-0.12
Change:=-0.03
Volume:=141,363
Last Trade Time:=07/15/2011 16:00:28
52 Week Low:=13.01
Last:=24.78
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=34.42
Previous Close:=24.81
High:=25.05

(hgsi)
Open:=23.40
Low:=22.71
% Change:=-0.51
Change:=-0.12
Volume:=3,145,868
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=22.80
Last:=23.20
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=23.32
High:=23.47

(hhgp)
Open:=5.61
Low:=5.54
% Change:=3.22
Change:=0.18
Volume:=78,043
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=2.93
Last:=5.77
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.59
High:=5.80

(hibb)
Open:=41.32
Low:=40.44
% Change:=-0.05
Change:=-0.02
Volume:=284,393
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=22.09
Last:=41.01
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=22.53
Previous Close:=41.03
High:=41.58

(hig)
Open:=25.06
Low:=24.17
% Change:=-2.01
Change:=-0.50
Volume:=7,638,589
Last Trade Time:=07/15/2011 16:00:27
52 Week Low:=18.81
Last:=24.38
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.47
Previous Close:=24.88
High:=25.07

(hk)
Open:=38.36
Low:=38.16
% Change:=62.49
Change:=14.68
Volume:=311,970,650
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=14.32
Last:=38.17
EPS:=0.26
52 Week High:=27.45
Market:=NYSE
       
PE:=146.81
Previous Close:=23.49
High:=38.37

(hls)
Open:=24.95
Low:=24.06
% Change:=-2.13
Change:=-0.53
Volume:=1,502,797
Last Trade Time:=07/15/2011 16:08:58
52 Week Low:=16.20
Last:=24.30
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.52
Previous Close:=24.83
High:=25.08

(hma)
Open:=10.39
Low:=10.20
% Change:=1.06
Change:=0.11
Volume:=1,939,927
Last Trade Time:=07/15/2011 16:03:52
52 Week Low:=6.13
Last:=10.44
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=15.13
Previous Close:=10.33
High:=10.45

(hme)
Open:=63.49
Low:=63.40
% Change:=1.51
Change:=0.96
Volume:=420,331
Last Trade Time:=07/15/2011 16:03:31
52 Week Low:=45.38
Last:=64.41
EPS:=0.66
52 Week High:=64.50
Market:=NYSE
       
PE:=97.59
Previous Close:=63.45
High:=64.44

(hmsy)
Open:=77.38
Low:=76.41
% Change:=-0.62
Change:=-0.48
Volume:=136,042
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=50.58
Last:=76.90
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=49.94
Previous Close:=77.38
High:=77.78

(hog)
Open:=42.01
Low:=41.39
% Change:=0.10
Change:=0.04
Volume:=2,158,243
Last Trade Time:=07/15/2011 16:00:14
52 Week Low:=23.27
Last:=41.84
EPS:=1.33
52 Week High:=44.04
Market:=NYSE
       
PE:=31.46
Previous Close:=41.80
High:=42.12

(hott)
Open:=8.02
Low:=7.89
% Change:=-0.13
Change:=-0.01
Volume:=616,783
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=4.58
Last:=7.95
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=7.96
High:=8.11

(hp)
Open:=67.60
Low:=67.42
% Change:=4.58
Change:=3.07
Volume:=1,690,326
Last Trade Time:=07/15/2011 16:04:19
52 Week Low:=35.56
Last:=70.05
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=21.29
Previous Close:=66.98
High:=70.11

(hpq)
Open:=35.28
Low:=34.97
% Change:=-0.11
Change:=-0.04
Volume:=15,088,610
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=33.95
Last:=35.09
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.44
Previous Close:=35.13
High:=35.39

(hpt)
Open:=24.53
Low:=24.31
% Change:=1.39
Change:=0.34
Volume:=1,026,339
Last Trade Time:=07/15/2011 16:01:15
52 Week Low:=19.06
Last:=24.84
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=621.00
Previous Close:=24.50
High:=24.86

(hpy)
Open:=20.15
Low:=20.10
% Change:=0.89
Change:=0.18
Volume:=204,829
Last Trade Time:=07/15/2011 16:00:35
52 Week Low:=13.48
Last:=20.31
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=27.82
Previous Close:=20.13
High:=20.45

(hrg)
Open:=5.82
Low:=5.70
% Change:=-1.38
Change:=-0.08
Volume:=25,335
Last Trade Time:=07/15/2011 16:02:39
52 Week Low:=4.28
Last:=5.73
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=5.81
High:=5.82

(hrs)
Open:=42.58
Low:=42.11
% Change:=0.38
Change:=0.16
Volume:=870,601
Last Trade Time:=07/15/2011 16:01:36
52 Week Low:=41.14
Last:=42.52
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=8.97
Previous Close:=42.36
High:=42.62

(hrz)
Open:=1.14
Low:=1.13
% Change:=-4.24
Change:=-0.05
Volume:=364,697
Last Trade Time:=07/15/2011 16:01:48
52 Week Low:=0.83
Last:=1.13
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.18
High:=1.19

(hsic)
Open:=73.04
Low:=72.46
% Change:=0.22
Change:=0.16
Volume:=295,007
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=50.96
Last:=73.13
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.40
Previous Close:=72.97
High:=73.13

(hsp)
Open:=52.82
Low:=52.12
% Change:=1.48
Change:=0.78
Volume:=1,817,692
Last Trade Time:=07/15/2011 16:01:54
52 Week Low:=49.51
Last:=53.46
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.41
Previous Close:=52.68
High:=53.47

(ht)
Open:=5.59
Low:=5.51
% Change:=-0.54
Change:=-0.03
Volume:=802,200
Last Trade Time:=07/15/2011 16:03:13
52 Week Low:=4.43
Last:=5.53
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.56
High:=5.63

(htgc)
Open:=10.43
Low:=10.30
% Change:=-0.86
Change:=-0.09
Volume:=155,576
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=9.07
Last:=10.33
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.42
High:=10.53

(hts)
Open:=28.29
Low:=28.26
% Change:=0.46
Change:=0.13
Volume:=939,552
Last Trade Time:=07/15/2011 16:01:45
52 Week Low:=27.12
Last:=28.44
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=6.99
Previous Close:=28.31
High:=28.53

(hurn)
Open:=29.33
Low:=29.33
% Change:=1.02
Change:=0.30
Volume:=137,320
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=18.31
Last:=29.60
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=44.18
Previous Close:=29.30
High:=30.23

(hwkn)
Open:=36.68
Low:=36.03
% Change:=1.74
Change:=0.63
Volume:=45,138
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=25.60
Last:=36.83
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.60
Previous Close:=36.20
High:=36.99

(iaci)
Open:=37.42
Low:=36.67
% Change:=-0.57
Change:=-0.21
Volume:=1,149,506
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=22.15
Last:=36.88
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=141.85
Previous Close:=37.09
High:=37.64

(ibm)
Open:=175.08
Low:=174.07
% Change:=0.75
Change:=1.31
Volume:=5,224,864
Last Trade Time:=07/15/2011 16:00:18
52 Week Low:=122.28
Last:=175.54
EPS:=12.09
52 Week High:=177.77
Market:=NYSE
       
PE:=14.52
Previous Close:=174.23
High:=175.94

(iboc)
Open:=16.85
Low:=16.54
% Change:=-0.48
Change:=-0.08
Volume:=140,739
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=15.11
Last:=16.72
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.55
Previous Close:=16.80
High:=16.94

(icge)
Open:=12.29
Low:=12.17
% Change:=0.25
Change:=0.03
Volume:=117,362
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=7.66
Last:=12.26
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.47
Previous Close:=12.23
High:=12.36

(icog)
Open:=2.76
Low:=2.71
% Change:=1.09
Change:=0.03
Volume:=230,712
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=1.20
Last:=2.78
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.30
Previous Close:=2.75
High:=2.81

(idti)
Open:=7.32
Low:=7.21
% Change:=0.83
Change:=0.06
Volume:=1,272,878
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=5.01
Last:=7.30
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=15.53
Previous Close:=7.24
High:=7.39

(idxx)
Open:=78.68
Low:=77.86
% Change:=0.11
Change:=0.09
Volume:=166,088
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=54.80
Last:=78.49
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.27
Previous Close:=78.40
High:=79.35

(ihs)
Open:=81.31
Low:=79.80
% Change:=-1.08
Change:=-0.88
Volume:=209,961
Last Trade Time:=07/15/2011 16:07:57
52 Week Low:=58.24
Last:=80.23
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=35.66
Previous Close:=81.11
High:=81.33

(iilg)
Open:=13.58
Low:=13.43
% Change:=0.44
Change:=0.06
Volume:=173,013
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=11.61
Last:=13.56
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=19.37
Previous Close:=13.50
High:=13.60

(iivi)
Open:=26.68
Low:=26.28
% Change:=0.71
Change:=0.19
Volume:=316,887
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=15.08
Last:=26.77
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.84
Previous Close:=26.58
High:=27.16

(ikan)
Open:=1.18
Low:=1.11
% Change:=-1.77
Change:=-0.02
Volume:=66,477
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=0.86
Last:=1.11
EPS:=-0.86
52 Week High:=2.00
Market:=NASDAQ
       
PE:= 
Previous Close:=1.13
High:=1.18

(ilmn)
Open:=73.69
Low:=72.43
% Change:=-1.17
Change:=-0.86
Volume:=998,110
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=41.16
Last:=72.82
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=71.39
Previous Close:=73.68
High:=74.17

(im)
Open:=17.38
Low:=17.16
% Change:=-0.29
Change:=-0.05
Volume:=1,718,645
Last Trade Time:=07/15/2011 16:00:53
52 Week Low:=14.72
Last:=17.24
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.07
Previous Close:=17.29
High:=17.39

(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:=15.17
Low:=14.91
% Change:=1.58
Change:=0.24
Volume:=690,448
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=4.96
Last:=15.40
EPS:=-0.83
52 Week High:=15.45
Market:=NASDAQ
       
PE:= 
Previous Close:=15.16
High:=15.44

(imn)
Open:=9.43
Low:=9.19
% Change:=-1.49
Change:=-0.14
Volume:=207,974
Last Trade Time:=07/15/2011 16:02:49
52 Week Low:=8.50
Last:=9.23
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.37
High:=9.47

(in)
Open:=11.07
Low:=10.85
% Change:=0.64
Change:=0.07
Volume:=405,251
Last Trade Time:=07/15/2011 16:04:59
52 Week Low:=9.51
Last:=10.96
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=10.89
High:=11.07

(inap)
Open:=7.03
Low:=6.97
% Change:=1.72
Change:=0.12
Volume:=276,436
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=3.90
Last:=7.10
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=6.98
High:=7.18

(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:=9.07
Low:=9.05
% Change:=0.99
Change:=0.09
Volume:=64,173
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=4.42
Last:=9.16
EPS:=-1.65
52 Week High:=9.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.07
High:=9.19

(infy)
Open:=61.60
Low:=61.02
% Change:=0.38
Change:=0.23
Volume:=1,301,829
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=56.73
Last:=61.39
EPS:=2.71
52 Week High:=77.92
Market:=NASDAQ
       
PE:=22.65
Previous Close:=61.16
High:=62.20

(ino)
Open:=0.77
Low:=0.69
% Change:=-5.41
Change:=-0.04
Volume:=1,053,892
Last Trade Time:=07/15/2011 16:00:47
52 Week Low:=0.56
Last:=0.70
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.74
High:=0.77

(intc)
Open:=22.27
Low:=22.20
% Change:=0.45
Change:=0.10
Volume:=54,744,065
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=17.60
Last:=22.37
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=9.99
Previous Close:=22.27
High:=22.56

(intu)
Open:=49.44
Low:=48.59
% Change:=0.33
Change:=0.16
Volume:=2,299,274
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=36.33
Last:=49.35
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=23.73
Previous Close:=49.19
High:=49.54

(io)
Open:=9.68
Low:=9.60
% Change:=4.57
Change:=0.44
Volume:=2,146,498
Last Trade Time:=07/15/2011 16:03:21
52 Week Low:=3.33
Last:=10.06
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=45.73
Previous Close:=9.62
High:=10.08

(ipcc)
Open:=54.50
Low:=54.12
% Change:=0.06
Change:=0.03
Volume:=25,853
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=45.01
Last:=54.46
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.88
Previous Close:=54.43
High:=54.83

(ipcm)
Open:=49.74
Low:=49.20
% Change:=0.12
Change:=0.06
Volume:=83,776
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=22.66
Last:=49.77
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=31.11
Previous Close:=49.71
High:=50.67

(ipg)
Open:=12.05
Low:=11.90
% Change:=1.68
Change:=0.20
Volume:=6,462,152
Last Trade Time:=07/15/2011 16:02:25
52 Week Low:=7.31
Last:=12.12
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=19.55
Previous Close:=11.92
High:=12.16

(ipgp)
Open:=69.43
Low:=66.00
% Change:=-1.56
Change:=-1.07
Volume:=455,343
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=14.20
Last:=67.59
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=43.05
Previous Close:=68.66
High:=69.43

(ipi)
Open:=31.98
Low:=31.67
% Change:=1.42
Change:=0.45
Volume:=558,920
Last Trade Time:=07/15/2011 16:00:21
52 Week Low:=21.67
Last:=32.20
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=38.80
Previous Close:=31.75
High:=32.45

(ipxl)
Open:=21.27
Low:=21.11
% Change:=1.60
Change:=0.34
Volume:=512,990
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=14.70
Last:=21.56
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=10.12
Previous Close:=21.22
High:=21.58

(ir)
Open:=45.49
Low:=44.62
% Change:=-1.06
Change:=-0.48
Volume:=3,359,301
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=32.42
Last:=44.75
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=16.89
Previous Close:=45.23
High:=45.76

(irc)
Open:=8.99
Low:=8.93
% Change:=1.00
Change:=0.09
Volume:=381,807
Last Trade Time:=07/15/2011 16:04:16
52 Week Low:=7.17
Last:=9.06
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=8.97
High:=9.06

(irm)
Open:=35.24
Low:=34.18
% Change:=-1.68
Change:=-0.59
Volume:=2,412,457
Last Trade Time:=07/15/2011 16:01:58
52 Week Low:=19.93
Last:=34.52
EPS:=-0.03
52 Week High:=35.79
Market:=NYSE
       
PE:= 
Previous Close:=35.11
High:=35.25

(isis)
Open:=9.23
Low:=9.07
% Change:=-1.19
Change:=-0.11
Volume:=449,990
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=7.59
Last:=9.12
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.23
High:=9.25

(isrg)
Open:=357.24
Low:=356.20
% Change:=0.80
Change:=2.83
Volume:=246,869
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=246.05
Last:=358.79
EPS:=10.22
52 Week High:=384.49
Market:=NASDAQ
       
PE:=35.11
Previous Close:=355.96
High:=360.94

(isrl)
Open:=66.96
Low:=65.30
% Change:=0.03
Change:=0.02
Volume:=1,952
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=47.66
Last:=66.61
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=66.59
High:=66.96

(itc)
Open:=72.40
Low:=71.74
% Change:=0.50
Change:=0.36
Volume:=183,478
Last Trade Time:=07/15/2011 16:05:06
52 Week Low:=53.64
Last:=72.65
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.90
Previous Close:=72.29
High:=72.65

(itri)
Open:=46.19
Low:=45.76
% Change:=1.00
Change:=0.46
Volume:=264,740
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=45.67
Last:=46.55
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=17.63
Previous Close:=46.09
High:=46.58

(ivac)
Open:=9.82
Low:=9.60
% Change:=-1.43
Change:=-0.14
Volume:=44,743
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=8.97
Last:=9.66
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=10.98
Previous Close:=9.80
High:=9.90

(ivc)
Open:=33.42
Low:=32.88
% Change:=-0.69
Change:=-0.23
Volume:=127,969
Last Trade Time:=07/15/2011 16:00:49
52 Week Low:=19.92
Last:=33.12
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=36.40
Previous Close:=33.35
High:=33.63

(ivz)
Open:=22.50
Low:=21.91
% Change:=-0.63
Change:=-0.14
Volume:=4,264,025
Last Trade Time:=07/15/2011 16:04:06
52 Week Low:=17.21
Last:=22.19
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=19.13
Previous Close:=22.33
High:=22.51

(ixys)
Open:=14.89
Low:=14.53
% Change:=0.40
Change:=0.06
Volume:=80,591
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=8.00
Last:=14.90
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.74
Previous Close:=14.84
High:=14.94

(jakk)
Open:=17.96
Low:=17.81
% Change:=0.45
Change:=0.08
Volume:=99,661
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=13.17
Last:=17.94
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=11.88
Previous Close:=17.86
High:=18.05

(jazz)
Open:=37.58
Low:=36.63
% Change:=-0.08
Change:=-0.03
Volume:=825,699
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=7.51
Last:=37.04
EPS:=1.32
52 Week High:=37.41
Market:=NASDAQ
       
PE:=28.06
Previous Close:=37.07
High:=38.00

(jbht)
Open:=47.38
Low:=46.56
% Change:=1.22
Change:=0.58
Volume:=2,692,492
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=32.05
Last:=48.29
EPS:=1.71
52 Week High:=49.12
Market:=NASDAQ
       
PE:=28.24
Previous Close:=47.71
High:=48.46

(jcp)
Open:=31.94
Low:=31.44
% Change:=-0.88
Change:=-0.28
Volume:=4,049,019
Last Trade Time:=07/15/2011 16:00:54
52 Week Low:=19.42
Last:=31.57
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.37
Previous Close:=31.85
High:=32.09

(jec)
Open:=41.30
Low:=40.82
% Change:=0.78
Change:=0.32
Volume:=1,113,025
Last Trade Time:=07/15/2011 16:00:18
52 Week Low:=34.39
Last:=41.56
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=21.42
Previous Close:=41.24
High:=41.56

(jll)
Open:=90.26
Low:=89.53
% Change:=1.81
Change:=1.62
Volume:=238,601
Last Trade Time:=07/15/2011 16:01:58
52 Week Low:=63.42
Last:=91.24
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=25.07
Previous Close:=89.62
High:=91.25

(jnj)
Open:=67.73
Low:=66.99
% Change:=-0.31
Change:=-0.21
Volume:=10,089,806
Last Trade Time:=07/15/2011 16:00:48
52 Week Low:=56.86
Last:=67.45
EPS:=4.47
52 Week High:=68.05
Market:=NYSE
       
PE:=15.09
Previous Close:=67.66
High:=67.95

(jnpr)
Open:=30.55
Low:=30.21
% Change:=0.89
Change:=0.27
Volume:=4,871,622
Last Trade Time:=07/15/2011 16:02:29
52 Week Low:=25.00
Last:=30.63
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=27.60
Previous Close:=30.36
High:=30.66

(joyg)
Open:=95.82
Low:=93.68
% Change:=1.99
Change:=1.90
Volume:=2,778,031
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=53.13
Last:=97.31
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.12
Previous Close:=95.41
High:=97.42

(jpm)
Open:=40.61
Low:=39.50
% Change:=-0.92
Change:=-0.37
Volume:=46,112,188
Last Trade Time:=07/15/2011 16:00:53
52 Week Low:=35.55
Last:=39.98
EPS:=4.54
52 Week High:=48.36
Market:=NYSE
       
PE:=8.81
Previous Close:=40.35
High:=40.75

(kalu)
Open:=54.56
Low:=53.27
% Change:=-0.42
Change:=-0.23
Volume:=103,766
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=35.54
Last:=54.24
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=62.35
Previous Close:=54.47
High:=54.56

(kar)
Open:=18.32
Low:=18.08
% Change:=-0.33
Change:=-0.06
Volume:=119,886
Last Trade Time:=07/15/2011 16:02:00
52 Week Low:=11.03
Last:=18.22
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=24.62
Previous Close:=18.28
High:=18.43

(kbh)
Open:=9.63
Low:=9.29
% Change:=-1.99
Change:=-0.19
Volume:=4,654,710
Last Trade Time:=07/15/2011 16:01:47
52 Week Low:=9.36
Last:=9.35
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.54
High:=9.65

(kbr)
Open:=36.96
Low:=36.52
% Change:=1.28
Change:=0.47
Volume:=661,738
Last Trade Time:=07/15/2011 16:03:42
52 Week Low:=20.43
Last:=37.13
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=14.91
Previous Close:=36.66
High:=37.17

(kbw)
Open:=17.82
Low:=17.30
% Change:=-1.97
Change:=-0.35
Volume:=191,541
Last Trade Time:=07/15/2011 16:02:06
52 Week Low:=17.39
Last:=17.40
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=38.67
Previous Close:=17.75
High:=17.83

(kcg)
Open:=10.86
Low:=10.56
% Change:=-2.12
Change:=-0.23
Volume:=1,497,432
Last Trade Time:=07/15/2011 16:03:51
52 Week Low:=10.61
Last:=10.60
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.19
Previous Close:=10.83
High:=10.88

(kcli)
Open:=31.08
Low:=30.46
% Change:=-0.65
Change:=-0.20
Volume:=39,835
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=28.09
Last:=30.60
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.36
Previous Close:=30.80
High:=31.50

(kelya)
Open:=15.63
Low:=15.57
% Change:=0.83
Change:=0.13
Volume:=96,510
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=10.07
Last:=15.71
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=19.89
Previous Close:=15.58
High:=15.85

(kerx)
Open:=4.92
Low:=4.85
% Change:=0.20
Change:=0.01
Volume:=599,655
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=3.40
Last:=4.91
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.90
High:=4.99

(keyn)
Open:=21.68
Low:=21.68
% Change:=3.20
Change:=0.69
Volume:=101,609
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=9.00
Last:=22.22
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=43.57
Previous Close:=21.53
High:=22.30

(kft)
Open:=35.39
Low:=35.16
% Change:=0.00
Change:=0.00
Volume:=11,891,407
Last Trade Time:=07/15/2011 16:00:32
52 Week Low:=28.56
Last:=35.37
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.33
Previous Close:=35.37
High:=35.46

(kirk)
Open:=11.40
Low:=11.15
% Change:=0.09
Change:=0.01
Volume:=179,258
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=10.62
Last:=11.38
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=9.90
Previous Close:=11.37
High:=11.47

(klac)
Open:=41.34
Low:=40.29
% Change:=0.49
Change:=0.20
Volume:=2,432,515
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=27.75
Last:=40.95
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.34
Previous Close:=40.75
High:=41.35

(klic)
Open:=9.70
Low:=9.50
% Change:=-0.41
Change:=-0.04
Volume:=1,394,692
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=5.27
Last:=9.60
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.27
Previous Close:=9.64
High:=9.75

(kmt)
Open:=42.90
Low:=42.80
% Change:=4.32
Change:=1.84
Volume:=1,150,236
Last Trade Time:=07/15/2011 16:03:34
52 Week Low:=24.28
Last:=44.43
EPS:=2.24
52 Week High:=45.26
Market:=NYSE
       
PE:=19.84
Previous Close:=42.59
High:=44.48

(knol)
Open:=14.39
Low:=14.15
% Change:=-0.42
Change:=-0.06
Volume:=93,909
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=10.77
Last:=14.31
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=40.89
Previous Close:=14.37
High:=14.44

(ko)
Open:=67.85
Low:=67.28
% Change:=-0.21
Change:=-0.14
Volume:=8,692,912
Last Trade Time:=07/15/2011 16:00:14
52 Week Low:=51.92
Last:=67.53
EPS:=5.25
52 Week High:=68.89
Market:=NYSE
       
PE:=12.86
Previous Close:=67.67
High:=67.87

(ks)
Open:=16.50
Low:=16.34
% Change:=0.30
Change:=0.05
Volume:=163,502
Last Trade Time:=07/15/2011 16:03:41
52 Week Low:=9.84
Last:=16.50
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.31
Previous Close:=16.45
High:=16.58

(kss)
Open:=56.08
Low:=55.33
% Change:=-0.39
Change:=-0.22
Volume:=2,632,286
Last Trade Time:=07/15/2011 16:00:50
52 Week Low:=44.07
Last:=55.75
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.79
Previous Close:=55.97
High:=56.08

(ksws)
Open:=11.23
Low:=11.22
% Change:=1.25
Change:=0.14
Volume:=98,949
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=8.75
Last:=11.34
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=11.20
High:=11.42

(ktos)
Open:=11.67
Low:=11.44
% Change:=-0.95
Change:=-0.11
Volume:=107,294
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=9.36
Last:=11.52
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=15.36
Previous Close:=11.63
High:=11.76

(kvhi)
Open:=11.39
Low:=11.26
% Change:=-0.70
Change:=-0.08
Volume:=48,361
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=10.27
Last:=11.29
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=34.21
Previous Close:=11.37
High:=11.42

(kwk)
Open:=14.03
Low:=13.79
% Change:=2.34
Change:=0.32
Volume:=3,725,075
Last Trade Time:=07/15/2011 16:01:50
52 Week Low:=10.98
Last:=13.98
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.69
Previous Close:=13.66
High:=14.26

(labl)
Open:=22.58
Low:=22.10
% Change:=2.04
Change:=0.46
Volume:=101,632
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=10.59
Last:=23.00
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=16.20
Previous Close:=22.54
High:=23.25

(lamr)
Open:=26.08
Low:=25.94
% Change:=0.54
Change:=0.14
Volume:=201,216
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=24.72
Last:=26.14
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=26.00
High:=26.32

(laws)
Open:=19.80
Low:=19.36
% Change:=1.89
Change:=0.37
Volume:=8,418
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=13.41
Last:=19.98
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=18.33
Previous Close:=19.61
High:=20.03

(layn)
Open:=29.63
Low:=29.26
% Change:=0.85
Change:=0.25
Volume:=81,050
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=23.50
Last:=29.82
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=15.95
Previous Close:=29.57
High:=29.98

(laz)
Open:=34.21
Low:=33.50
% Change:=-0.79
Change:=-0.27
Volume:=495,659
Last Trade Time:=07/15/2011 16:03:45
52 Week Low:=27.53
Last:=33.76
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=14.25
Previous Close:=34.03
High:=34.26

(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:=9.94
Low:=9.76
% Change:=-0.40
Change:=-0.04
Volume:=84,438
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=7.23
Last:=9.87
EPS:=0.60
52 Week High:=11.50
Market:=NASDAQ
       
PE:=16.53
Previous Close:=9.91
High:=10.05

(lci)
Open:=4.75
Low:=4.66
% Change:=-1.05
Change:=-0.05
Volume:=159,733
Last Trade Time:=07/15/2011 16:01:11
52 Week Low:=3.66
Last:=4.73
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=27.82
Previous Close:=4.78
High:=4.78

(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:=53.19
Low:=51.84
% Change:=-1.32
Change:=-0.70
Volume:=711,209
Last Trade Time:=07/15/2011 16:02:17
52 Week Low:=33.48
Last:=52.36
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.29
Previous Close:=53.06
High:=53.49

(leg)
Open:=23.42
Low:=23.01
% Change:=-0.13
Change:=-0.03
Volume:=1,316,185
Last Trade Time:=07/15/2011 16:01:47
52 Week Low:=18.83
Last:=23.25
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=19.87
Previous Close:=23.28
High:=23.42

(lfus)
Open:=55.88
Low:=55.01
% Change:=0.00
Change:=0.00
Volume:=171,443
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=31.47
Last:=55.50
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=14.45
Previous Close:=55.50
High:=55.99

(life)
Open:=49.96
Low:=49.78
% Change:=0.22
Change:=0.11
Volume:=1,371,172
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=41.10
Last:=50.19
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=24.13
Previous Close:=50.08
High:=50.29

(linc)
Open:=18.74
Low:=18.62
% Change:=1.82
Change:=0.34
Volume:=193,635
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=9.73
Last:=19.05
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.78
Previous Close:=18.71
High:=19.10

(linta)
Open:=17.28
Low:=17.02
% Change:=-0.46
Change:=-0.08
Volume:=3,019,410
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=10.10
Last:=17.15
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.81
Previous Close:=17.23
High:=17.37

(llen)
Open:=5.44
Low:=5.20
% Change:=2.14
Change:=0.11
Volume:=378,376
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=4.29
Last:=5.25
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.20
Previous Close:=5.14
High:=5.44

(lll)
Open:=82.61
Low:=81.40
% Change:=-0.41
Change:=-0.34
Volume:=677,674
Last Trade Time:=07/15/2011 16:01:21
52 Week Low:=66.11
Last:=82.03
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=9.88
Previous Close:=82.37
High:=82.65

(lltc)
Open:=30.47
Low:=30.08
% Change:=0.56
Change:=0.17
Volume:=2,557,539
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=28.45
Last:=30.48
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=12.86
Previous Close:=30.31
High:=30.59

(lm)
Open:=31.83
Low:=31.19
% Change:=-0.44
Change:=-0.14
Volume:=1,361,894
Last Trade Time:=07/15/2011 16:03:13
52 Week Low:=24.94
Last:=31.49
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=19.32
Previous Close:=31.63
High:=31.87

(lng)
Open:=9.13
Low:=9.05
% Change:=13.81
Change:=1.21
Volume:=5,140,865
Last Trade Time:=07/15/2011 16:01:54
52 Week Low:=2.30
Last:=9.97
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=8.76
High:=10.00

(logm)
Open:=36.81
Low:=36.09
% Change:=-0.33
Change:=-0.12
Volume:=261,928
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=25.06
Last:=36.45
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=46.14
Previous Close:=36.57
High:=36.97

(loop)
Open:=18.34
Low:=18.26
% Change:=0.00
Change:=0.00
Volume:=207,177
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=9.73
Last:=18.30
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.46
Previous Close:=18.30
High:=18.36

(lpnt)
Open:=37.97
Low:=37.48
% Change:=0.24
Change:=0.09
Volume:=460,189
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=29.33
Last:=37.89
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.30
Previous Close:=37.80
High:=38.24

(lpx)
Open:=8.16
Low:=8.09
% Change:=-1.10
Change:=-0.09
Volume:=1,758,170
Last Trade Time:=07/15/2011 16:00:58
52 Week Low:=6.25
Last:=8.10
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.19
High:=8.25

(lrcx)
Open:=41.96
Low:=41.35
% Change:=0.50
Change:=0.21
Volume:=1,672,494
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=35.39
Last:=42.06
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.07
Previous Close:=41.85
High:=42.16

(lse)
Open:=4.77
Low:=4.74
% Change:=0.00
Change:=0.00
Volume:=189,242
Last Trade Time:=07/15/2011 16:01:50
52 Week Low:=4.60
Last:=4.76
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.76
High:=4.84

(lsi)
Open:=6.72
Low:=6.59
% Change:=0.15
Change:=0.01
Volume:=5,247,679
Last Trade Time:=07/15/2011 16:04:08
52 Week Low:=3.89
Last:=6.69
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=111.50
Previous Close:=6.68
High:=6.72

(lstr)
Open:=46.68
Low:=45.95
% Change:=0.24
Change:=0.11
Volume:=437,634
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=35.10
Last:=46.51
EPS:=1.86
52 Week High:=49.18
Market:=NASDAQ
       
PE:=25.01
Previous Close:=46.40
High:=46.77

(lstza)
Open:=74.02
Low:=73.42
% Change:=1.37
Change:=1.01
Volume:=205,940
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=51.47
Last:=74.80
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.70
Previous Close:=73.79
High:=75.05

(ltm)
Open:=39.46
Low:=38.81
% Change:=1.23
Change:=0.48
Volume:=426,829
Last Trade Time:=07/15/2011 16:02:19
52 Week Low:=32.77
Last:=39.60
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=18.86
Previous Close:=39.12
High:=39.61

(ltre)
Open:=9.95
Low:=9.75
% Change:=-1.11
Change:=-0.11
Volume:=12,412
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=7.69
Last:=9.79
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=32.63
Previous Close:=9.90
High:=9.96

(lvs)
Open:=44.93
Low:=44.38
% Change:=0.96
Change:=0.43
Volume:=12,775,287
Last Trade Time:=07/15/2011 16:02:31
52 Week Low:=22.62
Last:=45.00
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=46.88
Previous Close:=44.57
High:=45.21

(lway)
Open:=10.75
Low:=10.75
% Change:=3.92
Change:=0.42
Volume:=15,619
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=8.25
Last:=11.13
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=48.39
Previous Close:=10.71
High:=11.19

(lxp)
Open:=9.01
Low:=8.91
% Change:=-0.11
Change:=-0.01
Volume:=1,187,014
Last Trade Time:=07/15/2011 16:02:56
52 Week Low:=5.69
Last:=8.99
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.00
High:=9.06

(lxrx)
Open:=1.64
Low:=1.64
% Change:=6.71
Change:=0.11
Volume:=1,280,734
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=1.22
Last:=1.75
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.64
High:=1.77

(lxu)
Open:=43.92
Low:=43.06
% Change:=1.17
Change:=0.51
Volume:=169,422
Last Trade Time:=07/15/2011 16:03:39
52 Week Low:=12.86
Last:=44.01
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.30
Previous Close:=43.50
High:=44.09

(ma)
Open:=306.57
Low:=305.43
% Change:=0.61
Change:=1.87
Volume:=1,000,828
Last Trade Time:=07/15/2011 16:00:36
52 Week Low:=191.00
Last:=307.55
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.59
Previous Close:=305.68
High:=309.30

(mako)
Open:=31.68
Low:=31.14
% Change:=0.19
Change:=0.06
Volume:=529,156
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=9.28
Last:=31.69
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=31.63
High:=32.41

(mapp)
Open:=16.00
Low:=15.91
% Change:=0.25
Change:=0.04
Volume:=107,107
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=10.61
Last:=16.04
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.00
High:=16.10

(mas)
Open:=11.34
Low:=11.23
% Change:=0.44
Change:=0.05
Volume:=4,284,386
Last Trade Time:=07/15/2011 16:01:08
52 Week Low:=9.94
Last:=11.37
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=11.32
High:=11.40

(mat)
Open:=28.10
Low:=27.06
% Change:=1.87
Change:=0.50
Volume:=8,685,512
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=20.57
Last:=27.29
EPS:=1.87
52 Week High:=28.17
Market:=NASDAQ
       
PE:=14.59
Previous Close:=26.79
High:=28.49

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

(mblx)
Open:=6.75
Low:=6.68
% Change:=1.04
Change:=0.07
Volume:=161,483
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=6.50
Last:=6.81
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=6.74
High:=6.96

(mbvt)
Open:=26.44
Low:=26.34
% Change:=0.08
Change:=0.02
Volume:=5,930
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=22.25
Last:=26.34
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.07
Previous Close:=26.32
High:=26.67

(mcd)
Open:=85.88
Low:=84.92
% Change:=-0.38
Change:=-0.33
Volume:=5,875,815
Last Trade Time:=07/15/2011 16:00:19
52 Week Low:=68.59
Last:=85.48
EPS:=4.79
52 Week High:=86.46
Market:=NYSE
       
PE:=17.85
Previous Close:=85.81
High:=86.05

(mchp)
Open:=32.20
Low:=31.73
% Change:=1.03
Change:=0.33
Volume:=2,789,041
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=27.46
Last:=32.34
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=14.12
Previous Close:=32.01
High:=32.41

(mcri)
Open:=10.05
Low:=10.05
% Change:=2.69
Change:=0.27
Volume:=21,378
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=8.77
Last:=10.31
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=22.41
Previous Close:=10.04
High:=10.33

(mcrl)
Open:=9.66
Low:=9.36
% Change:=-0.21
Change:=-0.02
Volume:=581,143
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=8.80
Last:=9.63
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=11.89
Previous Close:=9.65
High:=9.70

(mcy)
Open:=38.77
Low:=38.50
% Change:=-0.05
Change:=-0.02
Volume:=156,338
Last Trade Time:=07/15/2011 16:01:58
52 Week Low:=37.29
Last:=38.64
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.15
Previous Close:=38.66
High:=38.80

(mdr)
Open:=19.90
Low:=19.76
% Change:=1.31
Change:=0.26
Volume:=1,680,575
Last Trade Time:=07/15/2011 16:01:51
52 Week Low:=11.18
Last:=20.05
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.39
Previous Close:=19.79
High:=20.09

(mdso)
Open:=23.05
Low:=22.25
% Change:=-4.51
Change:=-1.07
Volume:=456,041
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=14.75
Last:=22.63
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=21.76
Previous Close:=23.70
High:=23.06

(mdth)
Open:=13.71
Low:=13.43
% Change:=-0.30
Change:=-0.04
Volume:=91,013
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=7.00
Last:=13.50
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.54
High:=13.71

(mdvn)
Open:=22.02
Low:=21.62
% Change:=0.50
Change:=0.11
Volume:=288,641
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=8.86
Last:=22.00
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.89
High:=22.37

(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:=12.21
Low:=12.03
% Change:=-0.66
Change:=-0.08
Volume:=866,611
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=8.68
Last:=12.08
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=26.84
Previous Close:=12.16
High:=12.25

(meru)
Open:=10.99
Low:=10.87
% Change:=0.83
Change:=0.09
Volume:=156,581
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=10.44
Last:=10.99
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=10.90
High:=11.10

(mgln)
Open:=55.43
Low:=55.13
% Change:=-0.14
Change:=-0.08
Volume:=144,043
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=36.03
Last:=55.33
EPS:=4.41
52 Week High:=56.76
Market:=NASDAQ
       
PE:=12.55
Previous Close:=55.41
High:=55.98

(mgm)
Open:=14.85
Low:=14.66
% Change:=1.43
Change:=0.21
Volume:=14,843,760
Last Trade Time:=07/15/2011 16:00:37
52 Week Low:=8.92
Last:=14.93
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=14.72
High:=14.95

(mgpi)
Open:=8.04
Low:=8.02
% Change:=1.00
Change:=0.08
Volume:=24,610
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=6.50
Last:=8.11
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.48
Previous Close:=8.03
High:=8.13

(mgrc)
Open:=28.03
Low:=28.03
% Change:=1.28
Change:=0.36
Volume:=59,756
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=19.93
Last:=28.38
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=17.20
Previous Close:=28.02
High:=28.40

(mho)
Open:=12.97
Low:=11.79
% Change:=2.18
Change:=0.26
Volume:=83,084
Last Trade Time:=07/15/2011 16:05:03
52 Week Low:=8.95
Last:=12.17
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=11.91
High:=12.97

(mhr)
Open:=7.12
Low:=7.05
% Change:=6.27
Change:=0.43
Volume:=4,594,980
Last Trade Time:=07/15/2011 16:00:32
52 Week Low:=3.75
Last:=7.29
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=6.86
High:=7.45

(mhs)
Open:=54.32
Low:=53.28
% Change:=-0.52
Change:=-0.28
Volume:=3,493,591
Last Trade Time:=07/15/2011 16:02:16
52 Week Low:=43.45
Last:=54.00
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.02
Previous Close:=54.28
High:=54.34

(midd)
Open:=92.25
Low:=89.37
% Change:=-2.00
Change:=-1.84
Volume:=140,181
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=52.60
Last:=90.12
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=20.86
Previous Close:=91.96
High:=93.20

(mig)
Open:=9.84
Low:=9.69
% Change:=-0.91
Change:=-0.09
Volume:=306,844
Last Trade Time:=07/15/2011 16:03:28
52 Week Low:=8.10
Last:=9.75
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=8.95
Previous Close:=9.84
High:=9.84

(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:=68.88
Low:=68.49
% Change:=0.70
Change:=0.48
Volume:=931,238
Last Trade Time:=07/15/2011 16:04:11
52 Week Low:=50.51
Last:=69.27
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=29.99
Previous Close:=68.79
High:=69.28

(mksi)
Open:=24.81
Low:=24.77
% Change:=0.80
Change:=0.20
Volume:=553,142
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=16.50
Last:=25.26
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=8.99
Previous Close:=25.06
High:=25.46

(mlhr)
Open:=26.51
Low:=25.71
% Change:=-1.13
Change:=-0.30
Volume:=704,043
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=16.23
Last:=26.15
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=21.09
Previous Close:=26.45
High:=26.64

(mlnk)
Open:=4.49
Low:=4.42
% Change:=0.22
Change:=0.01
Volume:=119,252
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=4.20
Last:=4.49
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.48
High:=4.50

(mlr)
Open:=17.95
Low:=17.81
% Change:=0.39
Change:=0.07
Volume:=40,571
Last Trade Time:=07/15/2011 16:03:54
52 Week Low:=11.41
Last:=17.89
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.25
Previous Close:=17.82
High:=18.03

(mmm)
Open:=95.20
Low:=94.72
% Change:=0.52
Change:=0.49
Volume:=3,627,740
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=78.40
Last:=95.47
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=16.07
Previous Close:=94.98
High:=95.63

(mms)
Open:=40.96
Low:=40.60
% Change:=0.02
Change:=0.01
Volume:=100,257
Last Trade Time:=07/15/2011 16:01:50
52 Week Low:=26.76
Last:=40.91
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.60
Previous Close:=40.90
High:=41.34

(mnro)
Open:=36.70
Low:=36.27
% Change:=1.04
Change:=0.38
Volume:=169,293
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=24.55
Last:=37.01
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=24.35
Previous Close:=36.63
High:=37.13

(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:=3.55
Low:=3.46
% Change:=1.98
Change:=0.07
Volume:=422,944
Last Trade Time:=07/15/2011 16:01:29
52 Week Low:=1.98
Last:=3.60
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.53
High:=3.61

(mpr)
Open:=10.83
Low:=10.74
% Change:=-0.37
Change:=-0.04
Volume:=40,737
Last Trade Time:=07/15/2011 16:03:42
52 Week Low:=8.91
Last:=10.78
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=25.07
Previous Close:=10.82
High:=10.94

(mpx)
Open:=5.62
Low:=5.45
% Change:=-3.54
Change:=-0.20
Volume:=40,251
Last Trade Time:=07/15/2011 16:02:18
52 Week Low:=5.04
Last:=5.45
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=41.92
Previous Close:=5.65
High:=5.75

(mrcy)
Open:=18.07
Low:=17.87
% Change:=0.06
Change:=0.01
Volume:=133,236
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=10.57
Last:=18.02
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=13.06
Previous Close:=18.01
High:=18.42

(mrh)
Open:=18.33
Low:=18.22
% Change:=-0.05
Change:=-0.01
Volume:=388,999
Last Trade Time:=07/15/2011 16:04:22
52 Week Low:=14.72
Last:=18.25
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.34
Previous Close:=18.26
High:=18.38

(mrk)
Open:=36.33
Low:=35.68
% Change:=-1.02
Change:=-0.37
Volume:=13,604,050
Last Trade Time:=07/15/2011 15:59:59
52 Week Low:=31.06
Last:=35.94
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=69.12
Previous Close:=36.31
High:=36.44

(mrvl)
Open:=14.76
Low:=14.54
% Change:=1.29
Change:=0.19
Volume:=9,380,737
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=13.17
Last:=14.87
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.44
Previous Close:=14.68
High:=14.93

(msft)
Open:=26.47
Low:=26.47
% Change:=1.17
Change:=0.31
Volume:=50,330,569
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=23.32
Last:=26.78
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.50
Previous Close:=26.47
High:=26.93

(mtb)
Open:=86.34
Low:=85.24
% Change:=-0.51
Change:=-0.44
Volume:=971,165
Last Trade Time:=07/15/2011 16:00:53
52 Week Low:=72.03
Last:=85.56
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=13.94
Previous Close:=86.00
High:=86.48

(mtn)
Open:=44.88
Low:=44.58
% Change:=1.08
Change:=0.48
Volume:=163,186
Last Trade Time:=07/15/2011 16:02:32
52 Week Low:=32.37
Last:=45.03
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=34.64
Previous Close:=44.55
High:=45.05

(mtrx)
Open:=13.63
Low:=13.54
% Change:=2.06
Change:=0.28
Volume:=81,223
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=8.25
Last:=13.88
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=40.82
Previous Close:=13.60
High:=13.95

(mu)
Open:=7.37
Low:=7.26
% Change:=1.65
Change:=0.12
Volume:=23,565,118
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=6.36
Last:=7.41
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.23
Previous Close:=7.29
High:=7.45

(mvis)
Open:=1.15
Low:=1.15
% Change:=9.57
Change:=0.11
Volume:=2,324,455
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=1.02
Last:=1.26
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.15
High:=1.31

(mw)
Open:=33.73
Low:=33.16
% Change:=0.45
Change:=0.15
Volume:=705,049
Last Trade Time:=07/15/2011 16:02:50
52 Week Low:=17.96
Last:=33.64
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=21.99
Previous Close:=33.49
High:=33.77

(mwa)
Open:=3.71
Low:=3.66
% Change:=0.00
Change:=0.00
Volume:=515,317
Last Trade Time:=07/15/2011 16:03:30
52 Week Low:=2.21
Last:=3.68
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.68
High:=3.76

(mwv)
Open:=33.10
Low:=32.89
% Change:=0.42
Change:=0.14
Volume:=3,081,087
Last Trade Time:=07/15/2011 16:01:09
52 Week Low:=20.81
Last:=33.15
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.32
Previous Close:=33.01
High:=33.30

(mww)
Open:=13.29
Low:=13.05
% Change:=1.07
Change:=0.14
Volume:=2,254,985
Last Trade Time:=07/15/2011 16:02:53
52 Week Low:=10.01
Last:=13.28
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=13.14
High:=13.32

(mxim)
Open:=23.63
Low:=23.36
% Change:=-0.47
Change:=-0.11
Volume:=2,132,006
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=15.67
Last:=23.50
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.67
Previous Close:=23.61
High:=23.71

(mxl)
Open:=7.60
Low:=7.22
% Change:=-3.28
Change:=-0.25
Volume:=229,149
Last Trade Time:=07/15/2011 16:05:22
52 Week Low:=7.32
Last:=7.37
EPS:=0.24
52 Week High:=14.00
Market:=NYSE
       
PE:=30.71
Previous Close:=7.62
High:=7.62

(myl)
Open:=23.91
Low:=23.47
% Change:=-1.22
Change:=-0.29
Volume:=6,342,485
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=16.87
Last:=23.57
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=30.61
Previous Close:=23.86
High:=23.95

(nafc)
Open:=37.09
Low:=36.99
% Change:=1.41
Change:=0.52
Volume:=46,582
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=33.38
Last:=37.42
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.43
Previous Close:=36.90
High:=37.51

(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:=19.28
Low:=19.26
% Change:=1.30
Change:=0.25
Volume:=43,247
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=7.72
Last:=19.50
EPS:=0.67
52 Week High:=20.14
Market:=NASDAQ
       
PE:=29.10
Previous Close:=19.25
High:=19.78

(nauh)
Open:=9.01
Low:=9.00
% Change:=1.00
Change:=0.09
Volume:=38,945
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=4.98
Last:=9.11
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.36
Previous Close:=9.02
High:=9.19

(nc)
Open:=98.05
Low:=95.16
% Change:=-0.64
Change:=-0.62
Volume:=28,226
Last Trade Time:=07/15/2011 16:01:39
52 Week Low:=75.21
Last:=96.35
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.16
Previous Close:=96.97
High:=99.15

(ncs)
Open:=11.34
Low:=11.17
% Change:=0.44
Change:=0.05
Volume:=146,095
Last Trade Time:=07/15/2011 16:03:10
52 Week Low:=8.41
Last:=11.35
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.30
High:=11.54

(nct)
Open:=5.97
Low:=5.85
% Change:=-0.84
Change:=-0.05
Volume:=596,212
Last Trade Time:=07/15/2011 16:01:37
52 Week Low:=2.35
Last:=5.88
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.62
Previous Close:=5.93
High:=6.07

(ndsn)
Open:=55.39
Low:=54.23
% Change:=-0.49
Change:=-0.27
Volume:=573,097
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=28.53
Last:=54.82
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=16.95
Previous Close:=55.09
High:=55.49

(nee)
Open:=57.08
Low:=56.59
% Change:=-0.33
Change:=-0.19
Volume:=2,042,973
Last Trade Time:=07/15/2011 16:01:07
52 Week Low:=50.00
Last:=56.80
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.06
Previous Close:=56.99
High:=57.12

(neog)
Open:=46.42
Low:=45.75
% Change:=-0.34
Change:=-0.16
Volume:=91,101
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=24.84
Last:=46.24
EPS:=0.94
52 Week High:=47.92
Market:=NASDAQ
       
PE:=49.19
Previous Close:=46.40
High:=46.92

(netl)
Open:=38.36
Low:=37.63
% Change:=-0.60
Change:=-0.23
Volume:=1,057,526
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=22.94
Last:=38.04
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=38.27
High:=38.63

(newp)
Open:=17.19
Low:=16.86
% Change:=-0.76
Change:=-0.13
Volume:=201,364
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=9.07
Last:=16.99
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=11.03
Previous Close:=17.12
High:=17.31

(nfg)
Open:=70.10
Low:=70.10
% Change:=1.28
Change:=0.89
Volume:=1,059,670
Last Trade Time:=07/15/2011 16:03:45
52 Week Low:=42.83
Last:=70.51
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.19
Previous Close:=69.62
High:=71.54

(nflx)
Open:=287.96
Low:=281.62
% Change:=0.11
Change:=0.31
Volume:=4,049,735
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=95.33
Last:=286.93
EPS:=3.60
52 Week High:=304.79
Market:=NASDAQ
       
PE:=79.70
Previous Close:=286.62
High:=289.75

(ngpc)
Open:=8.30
Low:=8.18
% Change:=0.73
Change:=0.06
Volume:=122,460
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=7.32
Last:=8.27
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=82.70
Previous Close:=8.21
High:=8.48

(ngsx)
Open:=1.74
Low:=1.65
% Change:=1.18
Change:=0.02
Volume:=43,780
Last Trade Time:=07/15/2011 15:59:19
52 Week Low:=1.55
Last:=1.71
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.69
High:=1.75

(nhi)
Open:=45.03
Low:=45.00
% Change:=1.49
Change:=0.67
Volume:=102,564
Last Trade Time:=07/15/2011 16:02:28
52 Week Low:=35.85
Last:=45.67
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=19.94
Previous Close:=45.00
High:=45.70

(nihd)
Open:=42.21
Low:=41.42
% Change:=-0.50
Change:=-0.21
Volume:=1,149,474
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=34.94
Last:=41.64
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.10
Previous Close:=41.85
High:=42.29

(nktr)
Open:=7.46
Low:=7.36
% Change:=2.55
Change:=0.19
Volume:=2,301,766
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=7.08
Last:=7.65
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.46
High:=7.70

(nor)
Open:=13.84
Low:=13.30
% Change:=-1.82
Change:=-0.25
Volume:=283,347
Last Trade Time:=07/15/2011 16:03:10
52 Week Low:=5.87
Last:=13.45
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=7.60
Previous Close:=13.70
High:=13.84

(nsit)
Open:=18.29
Low:=18.08
% Change:=0.05
Change:=0.01
Volume:=214,972
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=12.45
Last:=18.27
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.68
Previous Close:=18.26
High:=18.55

(nsr)
Open:=26.17
Low:=25.85
% Change:=-0.35
Change:=-0.09
Volume:=234,966
Last Trade Time:=07/15/2011 16:01:10
52 Week Low:=21.23
Last:=25.97
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.67
Previous Close:=26.06
High:=26.18

(ntap)
Open:=49.90
Low:=49.84
% Change:=2.08
Change:=1.03
Volume:=5,369,406
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=37.04
Last:=50.66
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=27.09
Previous Close:=49.63
High:=50.78

(ntct)
Open:=15.59
Low:=15.47
% Change:=0.00
Change:=0.00
Volume:=441,908
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=13.50
Last:=15.56
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=17.48
Previous Close:=15.56
High:=15.90

(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:=39.35
Low:=39.00
% Change:=0.66
Change:=0.26
Volume:=2,583,332
Last Trade Time:=07/15/2011 16:02:25
52 Week Low:=35.71
Last:=39.49
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=48.16
Previous Close:=39.23
High:=39.53

(nutr)
Open:=15.17
Low:=15.03
% Change:=-0.86
Change:=-0.13
Volume:=50,145
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=11.86
Last:=15.03
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.82
Previous Close:=15.16
High:=15.31

(nuva)
Open:=31.76
Low:=31.03
% Change:=-1.02
Change:=-0.32
Volume:=562,407
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=22.11
Last:=31.19
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=15.44
Previous Close:=31.51
High:=31.84

(nvax)
Open:=1.97
Low:=1.96
% Change:=-0.51
Change:=-0.01
Volume:=368,716
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=1.84
Last:=1.96
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.97
High:=2.00

(nvda)
Open:=14.16
Low:=13.81
% Change:=0.14
Change:=0.02
Volume:=20,636,584
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=8.65
Last:=14.10
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=33.57
Previous Close:=14.08
High:=14.25

(nwbi)
Open:=12.86
Low:=12.69
% Change:=-0.86
Change:=-0.11
Volume:=621,715
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=10.24
Last:=12.74
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.35
Previous Close:=12.85
High:=12.93

(nwe)
Open:=33.67
Low:=33.37
% Change:=0.00
Change:=0.00
Volume:=289,495
Last Trade Time:=07/15/2011 16:05:45
52 Week Low:=26.63
Last:=33.69
EPS:=2.25
52 Week High:=34.11
Market:=NYSE
       
PE:=14.97
Previous Close:=33.69
High:=33.69

(nwl)
Open:=15.24
Low:=15.02
% Change:=1.25
Change:=0.19
Volume:=2,265,440
Last Trade Time:=07/15/2011 16:00:56
52 Week Low:=14.14
Last:=15.38
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.24
Previous Close:=15.19
High:=15.38

(nwsa)
Open:=15.36
Low:=14.89
% Change:=1.33
Change:=0.21
Volume:=78,879,292
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=11.91
Last:=15.64
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=14.09
Previous Close:=15.44
High:=15.80

(nxst)
Open:=7.46
Low:=7.27
% Change:=-0.54
Change:=-0.04
Volume:=38,114
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=3.64
Last:=7.39
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=7.43
High:=7.72

(nyny)
Open:=1.05
Low:=0.91
% Change:=-5.82
Change:=-0.06
Volume:=417,261
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=0.45
Last:=0.97
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=1.03
High:=1.05

(nyt)
Open:=8.57
Low:=8.44
% Change:=3.09
Change:=0.26
Volume:=1,928,952
Last Trade Time:=07/15/2011 16:03:23
52 Week Low:=7.06
Last:=8.67
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=12.57
Previous Close:=8.41
High:=8.70

(nyx)
Open:=34.05
Low:=34.04
% Change:=1.60
Change:=0.54
Volume:=3,288,021
Last Trade Time:=07/15/2011 16:00:48
52 Week Low:=26.65
Last:=34.35
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=14.94
Previous Close:=33.81
High:=34.52

(oabc)
Open:=14.77
Low:=14.54
% Change:=-0.48
Change:=-0.07
Volume:=26,742
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=11.00
Last:=14.64
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=91.50
Previous Close:=14.71
High:=14.86

(ob)
Open:=13.26
Low:=13.05
% Change:=-0.83
Change:=-0.11
Volume:=76,559
Last Trade Time:=07/15/2011 16:01:53
52 Week Low:=12.46
Last:=13.10
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.75
Previous Close:=13.21
High:=13.38

(oclr)
Open:=6.12
Low:=5.75
% Change:=0.66
Change:=0.04
Volume:=1,884,999
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=6.00
Last:=6.06
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=202.00
Previous Close:=6.02
High:=6.14

(oeh)
Open:=9.83
Low:=9.77
% Change:=2.26
Change:=0.22
Volume:=654,615
Last Trade Time:=07/15/2011 16:02:46
52 Week Low:=7.63
Last:=9.96
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=9.74
High:=10.08

(ofix)
Open:=43.42
Low:=43.13
% Change:=-0.12
Change:=-0.05
Volume:=109,471
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=26.00
Last:=43.37
EPS:=-0.49
52 Week High:=44.00
Market:=NASDAQ
       
PE:= 
Previous Close:=43.42
High:=43.75

(oksb)
Open:=9.87
Low:=9.55
% Change:=1.83
Change:=0.18
Volume:=93,485
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=8.91
Last:=10.00
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.24
Previous Close:=9.82
High:=10.09

(ompi)
Open:=10.61
Low:=10.46
% Change:=-0.38
Change:=-0.04
Volume:=55,214
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=8.61
Last:=10.54
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=47.91
Previous Close:=10.58
High:=10.75

(onb)
Open:=10.67
Low:=10.53
% Change:=-0.56
Change:=-0.06
Volume:=390,645
Last Trade Time:=07/15/2011 16:01:45
52 Week Low:=9.10
Last:=10.56
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=21.55
Previous Close:=10.62
High:=10.67

(onxx)
Open:=35.15
Low:=34.60
% Change:=-1.25
Change:=-0.44
Volume:=766,932
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=20.00
Last:=34.66
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=35.10
High:=35.49

(opxt)
Open:=2.19
Low:=2.17
% Change:=2.74
Change:=0.06
Volume:=715,254
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=1.29
Last:=2.25
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.19
High:=2.27

(opy)
Open:=26.13
Low:=26.00
% Change:=0.69
Change:=0.18
Volume:=16,292
Last Trade Time:=07/15/2011 16:02:06
52 Week Low:=22.11
Last:=26.18
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.19
Previous Close:=26.00
High:=26.40

(orb)
Open:=16.78
Low:=16.57
% Change:=0.06
Change:=0.01
Volume:=365,856
Last Trade Time:=07/15/2011 16:03:08
52 Week Low:=12.66
Last:=16.76
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.49
Previous Close:=16.75
High:=16.86

(orcc)
Open:=3.35
Low:=3.33
% Change:=2.39
Change:=0.08
Volume:=63,853
Last Trade Time:=07/15/2011 15:59:56
52 Week Low:=2.95
Last:=3.43
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.35
High:=3.45

(orcl)
Open:=32.15
Low:=31.84
% Change:=0.12
Change:=0.04
Volume:=28,304,439
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=21.66
Last:=32.09
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=18.99
Previous Close:=32.05
High:=32.26

(orly)
Open:=63.82
Low:=62.63
% Change:=-0.94
Change:=-0.60
Volume:=1,179,209
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=45.74
Last:=63.09
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=20.69
Previous Close:=63.69
High:=64.00

(osir)
Open:=8.23
Low:=7.89
% Change:=-3.40
Change:=-0.28
Volume:=103,518
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=5.97
Last:=7.95
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=18.07
Previous Close:=8.23
High:=8.23

(osur)
Open:=9.71
Low:=9.64
% Change:=1.24
Change:=0.12
Volume:=151,690
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=3.18
Last:=9.82
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.70
High:=9.95

(outd)
Open:=6.70
Low:=6.70
% Change:=3.59
Change:=0.24
Volume:=30,921
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=4.72
Last:=6.93
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=86.63
Previous Close:=6.69
High:=6.93

(oxm)
Open:=36.46
Low:=35.94
% Change:=0.30
Change:=0.11
Volume:=115,471
Last Trade Time:=07/15/2011 16:02:14
52 Week Low:=18.66
Last:=36.47
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=29.18
Previous Close:=36.36
High:=36.60

(oxps)
Open:=15.47
Low:=15.09
% Change:=-1.30
Change:=-0.20
Volume:=394,864
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=11.01
Last:=15.21
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.18
Previous Close:=15.41
High:=15.49

(oxy)
Open:=103.83
Low:=103.49
% Change:=1.92
Change:=1.98
Volume:=4,749,806
Last Trade Time:=07/15/2011 16:00:53
52 Week Low:=72.13
Last:=105.34
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.59
Previous Close:=103.36
High:=105.55

(oyog)
Open:=102.19
Low:=100.68
% Change:=0.46
Change:=0.47
Volume:=20,533
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=45.17
Last:=101.87
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=23.00
Previous Close:=101.40
High:=102.56

(ozrk)
Open:=51.77
Low:=51.71
% Change:=0.19
Change:=0.10
Volume:=110,909
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=34.75
Last:=52.43
EPS:=5.97
52 Week High:=55.42
Market:=NASDAQ
       
PE:=8.78
Previous Close:=52.33
High:=52.71

(pacr)
Open:=4.92
Low:=4.90
% Change:=0.41
Change:=0.02
Volume:=315,051
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=4.42
Last:=4.94
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=49.40
Previous Close:=4.92
High:=4.97

(pag)
Open:=23.35
Low:=23.25
% Change:=2.09
Change:=0.48
Volume:=1,858,644
Last Trade Time:=07/15/2011 16:01:00
52 Week Low:=11.62
Last:=23.48
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=17.01
Previous Close:=23.00
High:=23.62

(panl)
Open:=30.67
Low:=29.67
% Change:=-0.49
Change:=-0.15
Volume:=870,621
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=17.86
Last:=30.28
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=30.43
High:=31.03

(pay)
Open:=42.56
Low:=42.00
% Change:=1.04
Change:=0.44
Volume:=1,020,935
Last Trade Time:=07/15/2011 16:03:03
52 Week Low:=19.26
Last:=42.75
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=29.48
Previous Close:=42.31
High:=42.80

(payx)
Open:=30.59
Low:=29.92
% Change:=-1.44
Change:=-0.44
Volume:=2,892,218
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=24.65
Last:=30.07
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=21.18
Previous Close:=30.51
High:=30.60

(pbct)
Open:=13.64
Low:=13.46
% Change:=0.07
Change:=0.01
Volume:=2,895,016
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=12.17
Last:=13.56
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=38.74
Previous Close:=13.55
High:=13.65

(pbh)
Open:=13.38
Low:=13.27
% Change:=0.83
Change:=0.11
Volume:=230,860
Last Trade Time:=07/15/2011 16:01:29
52 Week Low:=7.20
Last:=13.44
EPS:=0.58
52 Week High:=13.41
Market:=NYSE
       
PE:=23.17
Previous Close:=13.33
High:=13.49

(pbi)
Open:=22.14
Low:=21.97
% Change:=0.18
Change:=0.04
Volume:=2,282,858
Last Trade Time:=07/15/2011 16:01:33
52 Week Low:=19.06
Last:=22.13
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.37
Previous Close:=22.09
High:=22.20

(pbny)
Open:=8.34
Low:=8.27
% Change:=1.08
Change:=0.09
Volume:=109,390
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=7.86
Last:=8.45
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.94
Previous Close:=8.36
High:=8.51

(pby)
Open:=11.29
Low:=11.26
% Change:=3.75
Change:=0.42
Volume:=1,042,561
Last Trade Time:=07/15/2011 16:01:37
52 Week Low:=8.44
Last:=11.63
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=16.38
Previous Close:=11.21
High:=11.65

(pcar)
Open:=49.31
Low:=48.85
% Change:=0.37
Change:=0.18
Volume:=2,520,533
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=39.77
Last:=49.28
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=30.99
Previous Close:=49.10
High:=49.56

(pccc)
Open:=8.07
Low:=7.95
% Change:=0.12
Change:=0.01
Volume:=92,089
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=5.80
Last:=8.05
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.56
Previous Close:=8.04
High:=8.20

(pch)
Open:=35.05
Low:=35.01
% Change:=0.97
Change:=0.34
Volume:=143,195
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=31.33
Last:=35.32
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=30.71
Previous Close:=34.98
High:=35.50

(pcln)
Open:=522.28
Low:=515.80
% Change:=0.53
Change:=2.78
Volume:=705,875
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=212.35
Last:=522.50
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=43.98
Previous Close:=519.72
High:=526.85

(pcs)
Open:=16.90
Low:=16.83
% Change:=1.01
Change:=0.17
Volume:=2,544,136
Last Trade Time:=07/15/2011 16:00:57
52 Week Low:=8.25
Last:=16.99
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=26.55
Previous Close:=16.82
High:=17.05

(pdm)
Open:=20.45
Low:=20.37
% Change:=2.10
Change:=0.43
Volume:=1,161,172
Last Trade Time:=07/15/2011 16:04:24
52 Week Low:=15.46
Last:=20.87
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=27.83
Previous Close:=20.44
High:=20.87

(peb)
Open:=20.07
Low:=19.88
% Change:=0.85
Change:=0.17
Volume:=378,938
Last Trade Time:=07/15/2011 16:00:32
52 Week Low:=16.85
Last:=20.16
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=19.99
High:=20.22

(peet)
Open:=59.12
Low:=58.94
% Change:=1.98
Change:=1.17
Volume:=152,372
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=33.20
Last:=60.31
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=39.42
Previous Close:=59.14
High:=60.58

(pei)
Open:=15.76
Low:=15.63
% Change:=1.34
Change:=0.21
Volume:=273,749
Last Trade Time:=07/15/2011 16:04:19
52 Week Low:=10.03
Last:=15.93
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.72
High:=15.94

(petm)
Open:=45.04
Low:=44.46
% Change:=0.31
Change:=0.14
Volume:=756,775
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=28.88
Last:=45.00
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.46
Previous Close:=44.86
High:=45.10

(pfcb)
Open:=40.37
Low:=40.23
% Change:=1.30
Change:=0.52
Volume:=392,493
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=37.38
Last:=40.59
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=18.97
Previous Close:=40.07
High:=40.79

(pfe)
Open:=19.82
Low:=19.66
% Change:=-0.80
Change:=-0.16
Volume:=47,500,860
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=14.39
Last:=19.75
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.63
Previous Close:=19.91
High:=19.94

(pg)
Open:=64.68
Low:=64.33
% Change:=0.36
Change:=0.23
Volume:=10,884,243
Last Trade Time:=07/15/2011 16:01:05
52 Week Low:=59.17
Last:=64.83
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.29
Previous Close:=64.60
High:=64.85

(pgi)
Open:=8.06
Low:=7.90
% Change:=-0.13
Change:=-0.01
Volume:=196,294
Last Trade Time:=07/15/2011 16:05:02
52 Week Low:=4.87
Last:=7.95
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=56.79
Previous Close:=7.96
High:=8.14

(pgn)
Open:=47.77
Low:=47.27
% Change:=-0.21
Change:=-0.10
Volume:=1,082,596
Last Trade Time:=07/15/2011 16:02:42
52 Week Low:=40.33
Last:=47.57
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.35
Previous Close:=47.67
High:=47.79

(pgnx)
Open:=7.50
Low:=7.22
% Change:=-1.60
Change:=-0.12
Volume:=65,469
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=4.00
Last:=7.37
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.49
High:=7.50

(pgti)
Open:=1.86
Low:=1.79
% Change:=-1.65
Change:=-0.03
Volume:=23,900
Last Trade Time:=07/15/2011 15:59:29
52 Week Low:=1.62
Last:=1.79
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.82
High:=1.86

(phh)
Open:=19.86
Low:=19.43
% Change:=-1.36
Change:=-0.27
Volume:=555,037
Last Trade Time:=07/15/2011 16:05:41
52 Week Low:=17.96
Last:=19.55
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.30
Previous Close:=19.82
High:=19.86

(phiik)
Open:=21.95
Low:=21.71
% Change:=1.46
Change:=0.32
Volume:=26,811
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=12.85
Last:=22.20
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=740.00
Previous Close:=21.88
High:=22.28

(phm)
Open:=7.16
Low:=6.98
% Change:=0.00
Change:=0.00
Volume:=7,089,020
Last Trade Time:=07/15/2011 16:00:26
52 Week Low:=6.13
Last:=7.09
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.09
High:=7.17

(pike)
Open:=9.27
Low:=9.27
% Change:=0.54
Change:=0.05
Volume:=49,163
Last Trade Time:=07/15/2011 16:02:34
52 Week Low:=6.66
Last:=9.30
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.25
High:=9.60

(pke)
Open:=27.69
Low:=27.63
% Change:=1.27
Change:=0.35
Volume:=61,871
Last Trade Time:=07/15/2011 16:02:25
52 Week Low:=23.62
Last:=27.95
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.28
Previous Close:=27.60
High:=28.12

(pki)
Open:=26.26
Low:=26.04
% Change:=-0.08
Change:=-0.02
Volume:=688,188
Last Trade Time:=07/15/2011 16:02:51
52 Week Low:=18.69
Last:=26.19
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=21.29
Previous Close:=26.21
High:=26.33

(pl)
Open:=22.82
Low:=22.26
% Change:=-1.24
Change:=-0.28
Volume:=598,336
Last Trade Time:=07/15/2011 16:02:11
52 Week Low:=18.18
Last:=22.34
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.50
Previous Close:=22.62
High:=23.09

(plce)
Open:=46.74
Low:=45.97
% Change:=0.75
Change:=0.35
Volume:=339,647
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=39.84
Last:=46.80
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.53
Previous Close:=46.45
High:=46.84

(plcm)
Open:=30.80
Low:=30.35
% Change:=1.47
Change:=0.45
Volume:=1,772,995
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=12.69
Last:=31.02
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=27.70
Previous Close:=30.57
High:=31.16

(plfe)
Open:=11.04
Low:=11.04
% Change:=2.09
Change:=0.23
Volume:=41,538
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=8.34
Last:=11.25
EPS:=1.05
52 Week High:=11.47
Market:=NASDAQ
       
PE:=10.71
Previous Close:=11.02
High:=11.30

(plpc)
Open:=69.74
Low:=69.74
% Change:=3.68
Change:=2.55
Volume:=8,583
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=28.00
Last:=71.89
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=13.00
Previous Close:=69.34
High:=72.80

(pm)
Open:=66.62
Low:=66.17
% Change:=0.77
Change:=0.51
Volume:=5,453,926
Last Trade Time:=07/15/2011 16:00:28
52 Week Low:=49.20
Last:=66.93
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.40
Previous Close:=66.42
High:=67.07

(pnm)
Open:=16.64
Low:=16.58
% Change:=0.72
Change:=0.12
Volume:=776,503
Last Trade Time:=07/15/2011 16:03:18
52 Week Low:=11.01
Last:=16.76
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.64
High:=16.77

(pnra)
Open:=131.00
Low:=129.11
% Change:=-0.28
Change:=-0.36
Volume:=305,642
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=72.83
Last:=130.24
EPS:=3.93
52 Week High:=133.43
Market:=NASDAQ
       
PE:=33.14
Previous Close:=130.60
High:=131.35

(pnw)
Open:=43.94
Low:=43.57
% Change:=0.02
Change:=0.01
Volume:=2,217,115
Last Trade Time:=07/15/2011 16:02:46
52 Week Low:=37.44
Last:=43.90
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.35
Previous Close:=43.89
High:=44.03

(pnx)
Open:=2.42
Low:=2.37
% Change:=-0.41
Change:=-0.01
Volume:=281,510
Last Trade Time:=07/15/2011 16:03:33
52 Week Low:=1.61
Last:=2.41
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.42
High:=2.44

(podd)
Open:=22.02
Low:=21.81
% Change:=1.55
Change:=0.34
Volume:=225,170
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=12.58
Last:=22.21
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=21.87
High:=22.37

(powi)
Open:=36.48
Low:=36.00
% Change:=0.19
Change:=0.07
Volume:=305,641
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=26.26
Last:=36.48
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=21.84
Previous Close:=36.41
High:=36.72

(ppc)
Open:=5.08
Low:=4.93
% Change:=-0.20
Change:=-0.01
Volume:=1,294,694
Last Trade Time:=07/15/2011 16:02:55
52 Week Low:=3.96
Last:=5.08
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=84.67
Previous Close:=5.09
High:=5.11

(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:=88.85
Low:=88.59
% Change:=1.38
Change:=1.22
Volume:=1,155,860
Last Trade Time:=07/15/2011 16:02:37
52 Week Low:=61.47
Last:=89.67
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.17
Previous Close:=88.45
High:=89.75

(pq)
Open:=6.75
Low:=6.75
% Change:=11.39
Change:=0.76
Volume:=1,524,979
Last Trade Time:=07/15/2011 16:01:51
52 Week Low:=5.15
Last:=7.43
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=33.77
Previous Close:=6.67
High:=7.44

(praa)
Open:=79.36
Low:=78.77
% Change:=0.68
Change:=0.54
Volume:=77,074
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=58.82
Last:=79.67
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=16.63
Previous Close:=79.13
High:=80.49

(prgo)
Open:=93.03
Low:=91.16
% Change:=-0.90
Change:=-0.83
Volume:=374,897
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=54.58
Last:=91.80
EPS:=3.31
52 Week High:=93.70
Market:=NASDAQ
       
PE:=27.73
Previous Close:=92.63
High:=93.19

(prim)
Open:=12.92
Low:=12.51
% Change:=-0.62
Change:=-0.08
Volume:=95,439
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=5.62
Last:=12.80
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=15.61
Previous Close:=12.88
High:=13.01

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

(prs)
Open:=5.96
Low:=5.96
% Change:=0.84
Change:=0.05
Volume:=48,545
Last Trade Time:=07/15/2011 16:02:52
52 Week Low:=3.41
Last:=6.00
EPS:=6.36
52 Week High:=6.04
Market:=NYSE
       
PE:=0.94
Previous Close:=5.95
High:=6.01

(prsp)
Open:=44.78
Low:=44.20
% Change:=-0.60
Change:=-0.27
Volume:=187,193
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=28.27
Last:=44.48
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=15.94
Previous Close:=44.75
High:=44.85

(prx)
Open:=34.77
Low:=34.24
% Change:=-0.32
Change:=-0.11
Volume:=294,735
Last Trade Time:=07/15/2011 16:02:47
52 Week Low:=25.58
Last:=34.49
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=34.60
High:=34.85

(pss)
Open:=14.23
Low:=13.95
% Change:=-0.49
Change:=-0.07
Volume:=1,223,650
Last Trade Time:=07/15/2011 16:00:55
52 Week Low:=12.41
Last:=14.09
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=10.44
Previous Close:=14.16
High:=14.26

(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:=12.60
Low:=12.60
% Change:=4.25
Change:=0.53
Volume:=1,618,575
Last Trade Time:=07/15/2011 16:02:46
52 Week Low:=12.46
Last:=13.01
EPS:=-2.24
52 Week High:=20.19
Market:=NYSE
       
PE:= 
Previous Close:=12.48
High:=13.15

(pvtb)
Open:=13.33
Low:=13.24
% Change:=1.65
Change:=0.22
Volume:=420,274
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=10.24
Last:=13.52
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=50.07
Previous Close:=13.30
High:=13.54

(pzn)
Open:=5.90
Low:=5.79
% Change:=0.68
Change:=0.04
Volume:=41,629
Last Trade Time:=07/15/2011 16:04:31
52 Week Low:=5.00
Last:=5.89
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.27
Previous Close:=5.85
High:=5.93

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

(pzza)
Open:=31.59
Low:=31.16
% Change:=-0.13
Change:=-0.04
Volume:=108,873
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=23.20
Last:=31.54
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.93
Previous Close:=31.58
High:=31.70

(qcom)
Open:=55.05
Low:=54.64
% Change:=0.07
Change:=0.04
Volume:=17,543,625
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=35.74
Last:=54.96
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=23.59
Previous Close:=54.92
High:=55.50

(qcor)
Open:=27.17
Low:=26.19
% Change:=-1.93
Change:=-0.52
Volume:=728,339
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=8.89
Last:=26.45
EPS:=0.62
52 Week High:=28.20
Market:=NASDAQ
       
PE:=42.66
Previous Close:=26.97
High:=27.17

(qdel)
Open:=15.69
Low:=15.57
% Change:=-0.06
Change:=-0.01
Volume:=133,940
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=10.75
Last:=15.67
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=522.33
Previous Close:=15.68
High:=15.84

(qgen)
Open:=18.20
Low:=18.07
% Change:=0.16
Change:=0.03
Volume:=1,580,150
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=16.86
Last:=18.28
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.97
Previous Close:=18.25
High:=18.31

(qlty)
Open:=12.79
Low:=12.67
% Change:=0.79
Change:=0.10
Volume:=52,734
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=4.60
Last:=12.82
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=12.72
High:=13.05

(r)
Open:=57.02
Low:=56.13
% Change:=0.72
Change:=0.41
Volume:=487,770
Last Trade Time:=07/15/2011 16:02:49
52 Week Low:=37.00
Last:=57.02
EPS:=2.64
52 Week High:=59.53
Market:=NYSE
       
PE:=21.60
Previous Close:=56.61
High:=57.05

(rad)
Open:=1.28
Low:=1.26
% Change:=0.00
Change:=0.00
Volume:=7,188,324
Last Trade Time:=07/15/2011 16:00:41
52 Week Low:=0.86
Last:=1.28
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.28
High:=1.29

(rah)
Open:=84.96
Low:=84.19
% Change:=-0.72
Change:=-0.62
Volume:=3,985,990
Last Trade Time:=07/15/2011 16:00:59
52 Week Low:=53.90
Last:=86.00
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=18.90
Previous Close:=86.62
High:=86.03

(ras)
Open:=6.05
Low:=5.98
% Change:=0.17
Change:=0.01
Volume:=907,003
Last Trade Time:=07/15/2011 16:01:45
52 Week Low:=3.90
Last:=6.05
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=7.76
Previous Close:=6.04
High:=6.14

(rden)
Open:=30.28
Low:=30.26
% Change:=1.73
Change:=0.52
Volume:=81,357
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=14.31
Last:=30.58
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=22.32
Previous Close:=30.06
High:=30.73

(recn)
Open:=13.00
Low:=11.84
% Change:=2.71
Change:=0.33
Volume:=719,918
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=11.00
Last:=12.51
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=26.62
Previous Close:=12.18
High:=13.07

(reg)
Open:=46.34
Low:=45.99
% Change:=0.71
Change:=0.33
Volume:=779,499
Last Trade Time:=07/15/2011 16:03:23
52 Week Low:=33.06
Last:=46.55
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=46.22
High:=46.56

(ren)
Open:=16.52
Low:=16.52
% Change:=3.52
Change:=0.58
Volume:=319,864
Last Trade Time:=07/15/2011 16:02:45
52 Week Low:=10.48
Last:=17.05
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.47
High:=17.12

(rev)
Open:=19.33
Low:=18.39
% Change:=-0.31
Change:=-0.06
Volume:=112,724
Last Trade Time:=07/15/2011 16:00:25
52 Week Low:=9.22
Last:=19.13
EPS:=6.46
52 Week High:=19.30
Market:=NYSE
       
PE:=2.96
Previous Close:=19.19
High:=19.33

(revu)
Open:=0.23
Low:=0.22
% Change:=0.35
Change:=0.00
Volume:=171,620
Last Trade Time:=07/15/2011 16:00:10
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:=6.04
Low:=5.97
% Change:=0.17
Change:=0.01
Volume:=4,252,307
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=3.80
Last:=6.02
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.09
Previous Close:=6.01
High:=6.11

(rgr)
Open:=23.23
Low:=22.92
% Change:=0.13
Change:=0.03
Volume:=129,720
Last Trade Time:=07/15/2011 16:02:20
52 Week Low:=12.66
Last:=23.07
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.69
Previous Close:=23.04
High:=23.38

(rhi)
Open:=25.38
Low:=25.08
% Change:=0.24
Change:=0.06
Volume:=1,163,551
Last Trade Time:=07/15/2011 16:04:06
52 Week Low:=21.16
Last:=25.38
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=44.53
Previous Close:=25.32
High:=25.46

(rigl)
Open:=9.93
Low:=9.68
% Change:=2.53
Change:=0.25
Volume:=484,534
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=6.42
Last:=10.15
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=13.36
Previous Close:=9.90
High:=10.15

(rimm)
Open:=27.55
Low:=27.21
% Change:=0.92
Change:=0.25
Volume:=11,326,413
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=25.82
Last:=27.52
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.35
Previous Close:=27.27
High:=27.77

(rjet)
Open:=5.08
Low:=4.87
% Change:=-3.35
Change:=-0.17
Volume:=267,419
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=4.20
Last:=4.90
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=23.33
Previous Close:=5.07
High:=5.14

(rkt)
Open:=63.00
Low:=61.54
% Change:=1.53
Change:=0.94
Volume:=688,481
Last Trade Time:=07/15/2011 16:02:11
52 Week Low:=46.61
Last:=62.19
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=10.83
Previous Close:=61.25
High:=63.09

(rli)
Open:=62.61
Low:=62.44
% Change:=0.02
Change:=0.01
Volume:=89,269
Last Trade Time:=07/15/2011 16:06:37
52 Week Low:=50.86
Last:=62.63
EPS:=6.18
52 Week High:=64.60
Market:=NYSE
       
PE:=10.13
Previous Close:=62.62
High:=62.82

(rloc)
Open:=19.62
Low:=19.62
% Change:=4.54
Change:=0.88
Volume:=214,696
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=12.33
Last:=20.28
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=19.40
High:=20.36

(rnow)
Open:=29.77
Low:=29.38
% Change:=0.00
Change:=0.00
Volume:=149,370
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=14.44
Last:=29.54
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=33.19
Previous Close:=29.54
High:=29.96

(rnr)
Open:=70.63
Low:=69.56
% Change:=-0.74
Change:=-0.52
Volume:=303,112
Last Trade Time:=07/15/2011 16:06:30
52 Week Low:=55.06
Last:=69.69
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.25
Previous Close:=70.21
High:=70.63

(rnst)
Open:=15.03
Low:=14.81
% Change:=0.47
Change:=0.07
Volume:=47,389
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=12.85
Last:=15.08
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.19
Previous Close:=15.01
High:=15.10

(roc)
Open:=57.25
Low:=56.94
% Change:=1.23
Change:=0.70
Volume:=754,799
Last Trade Time:=07/15/2011 16:01:09
52 Week Low:=23.71
Last:=57.58
EPS:=3.33
52 Week High:=59.65
Market:=NYSE
       
PE:=17.29
Previous Close:=56.88
High:=57.73

(rocm)
Open:=8.76
Low:=8.76
% Change:=0.22
Change:=0.02
Volume:=19,305
Last Trade Time:=07/15/2011 15:59:56
52 Week Low:=8.27
Last:=9.10
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.08
High:=9.13

(rodm)
Open:=1.55
Low:=1.53
% Change:=9.27
Change:=0.14
Volume:=171,238
Last Trade Time:=07/15/2011 15:59:53
52 Week Low:=1.20
Last:=1.65
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.51
High:=1.73

(roiak)
Open:=1.65
Low:=1.62
% Change:=0.61
Change:=0.01
Volume:=51,808
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=0.55
Last:=1.65
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.64
High:=1.67

(rok)
Open:=81.49
Low:=80.32
% Change:=0.38
Change:=0.31
Volume:=1,173,904
Last Trade Time:=07/15/2011 16:02:25
52 Week Low:=48.35
Last:=81.10
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=20.38
Previous Close:=80.79
High:=81.63

(rol)
Open:=20.66
Low:=20.60
% Change:=0.73
Change:=0.15
Volume:=167,964
Last Trade Time:=07/15/2011 16:02:51
52 Week Low:=13.37
Last:=20.78
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=33.52
Previous Close:=20.63
High:=20.79

(roll)
Open:=38.82
Low:=38.29
% Change:=1.45
Change:=0.56
Volume:=206,991
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=26.53
Last:=39.21
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.35
Previous Close:=38.65
High:=39.43

(rop)
Open:=81.50
Low:=80.87
% Change:=1.37
Change:=1.11
Volume:=533,352
Last Trade Time:=07/15/2011 16:01:17
52 Week Low:=56.45
Last:=82.17
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.15
Previous Close:=81.06
High:=82.21

(rose)
Open:=55.21
Low:=53.64
% Change:=7.15
Change:=3.73
Volume:=2,230,321
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=18.84
Last:=55.93
EPS:=0.44
52 Week High:=56.00
Market:=NASDAQ
       
PE:=127.11
Previous Close:=52.20
High:=57.35

(rost)
Open:=77.88
Low:=76.92
% Change:=-0.13
Change:=-0.10
Volume:=1,118,419
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=48.71
Last:=77.67
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.41
Previous Close:=77.77
High:=78.01

(rt)
Open:=11.10
Low:=10.86
% Change:=0.00
Change:=0.00
Volume:=583,941
Last Trade Time:=07/15/2011 16:02:03
52 Week Low:=8.82
Last:=11.07
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=13.02
Previous Close:=11.07
High:=11.14

(rtec)
Open:=10.41
Low:=10.33
% Change:=1.25
Change:=0.13
Volume:=189,152
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=7.01
Last:=10.50
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.50
Previous Close:=10.37
High:=10.55

(rtix)
Open:=3.10
Low:=3.09
% Change:=-0.32
Change:=-0.01
Volume:=473,924
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=2.02
Last:=3.09
EPS:=-2.34
52 Week High:=3.18
Market:=NASDAQ
       
PE:= 
Previous Close:=3.10
High:=3.25

(rue)
Open:=34.37
Low:=32.65
% Change:=-2.61
Change:=-0.89
Volume:=269,858
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=20.28
Last:=33.17
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=23.86
Previous Close:=34.06
High:=34.86

(rwt)
Open:=14.94
Low:=14.73
% Change:=-0.40
Change:=-0.06
Volume:=587,306
Last Trade Time:=07/15/2011 16:01:21
52 Week Low:=13.49
Last:=14.85
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.56
Previous Close:=14.91
High:=14.95

(safm)
Open:=45.61
Low:=45.35
% Change:=0.53
Change:=0.24
Volume:=192,598
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=38.17
Last:=45.86
EPS:=1.38
52 Week High:=53.51
Market:=NASDAQ
       
PE:=33.23
Previous Close:=45.62
High:=45.99

(saft)
Open:=41.73
Low:=41.60
% Change:=0.31
Change:=0.13
Volume:=44,656
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=37.99
Last:=41.89
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.93
Previous Close:=41.76
High:=42.04

(sam)
Open:=90.05
Low:=89.70
% Change:=0.08
Change:=0.07
Volume:=54,903
Last Trade Time:=07/15/2011 16:04:28
52 Week Low:=60.95
Last:=90.11
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.46
Previous Close:=90.04
High:=90.55

(sanm)
Open:=9.28
Low:=9.08
% Change:=0.22
Change:=0.02
Volume:=488,632
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=8.92
Last:=9.20
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=7.80
Previous Close:=9.18
High:=9.35

(sbib)
Open:=7.70
Low:=7.63
% Change:=0.00
Change:=0.00
Volume:=538,012
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=4.34
Last:=7.69
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=109.86
Previous Close:=7.69
High:=7.76

(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:=20.42
Low:=20.29
% Change:=0.69
Change:=0.14
Volume:=37,472
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=16.89
Last:=20.56
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.18
Previous Close:=20.42
High:=20.58

(sbux)
Open:=39.15
Low:=39.08
% Change:=1.71
Change:=0.67
Volume:=6,605,487
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=22.50
Last:=39.80
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.08
Previous Close:=39.13
High:=39.80

(scl)
Open:=73.23
Low:=72.22
% Change:=-0.55
Change:=-0.40
Volume:=24,320
Last Trade Time:=07/15/2011 16:05:02
52 Week Low:=53.55
Last:=72.70
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=11.84
Previous Close:=73.10
High:=73.23

(scmp)
Open:=4.10
Low:=4.02
% Change:=0.73
Change:=0.03
Volume:=21,566
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=3.25
Last:=4.13
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.10
High:=4.14

(scs)
Open:=11.00
Low:=10.64
% Change:=-2.91
Change:=-0.32
Volume:=874,913
Last Trade Time:=07/15/2011 16:04:18
52 Week Low:=6.17
Last:=10.67
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=35.57
Previous Close:=10.99
High:=11.02

(scvl)
Open:=32.77
Low:=32.61
% Change:=-0.06
Change:=-0.02
Volume:=43,265
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=16.24
Last:=32.71
EPS:=2.14
52 Week High:=33.41
Market:=NASDAQ
       
PE:=15.29
Previous Close:=32.73
High:=33.11

(seb)
Open:=2,470.20
Low:=2,453.32
% Change:=0.61
Change:=15.00
Volume:=868
Last Trade Time:=07/15/2011 16:00:49
52 Week Low:=1,406.00
Last:=2,473.00
EPS:=277.07
52 Week High:=2,494.99
Market:=AMEX
       
PE:=8.93
Previous Close:=2,458.00
High:=2,494.00

(see)
Open:=23.20
Low:=22.86
% Change:=-0.22
Change:=-0.05
Volume:=1,189,202
Last Trade Time:=07/15/2011 16:01:51
52 Week Low:=20.15
Last:=23.04
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.49
Previous Close:=23.09
High:=23.29

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

(sf)
Open:=36.90
Low:=36.83
% Change:=1.17
Change:=0.43
Volume:=678,100
Last Trade Time:=07/15/2011 16:03:44
52 Week Low:=28.73
Last:=37.19
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=116.22
Previous Close:=36.76
High:=37.21

(sfsf)
Open:=28.41
Low:=27.88
% Change:=0.49
Change:=0.14
Volume:=955,241
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=19.12
Last:=28.43
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=28.29
High:=28.56

(shld)
Open:=74.32
Low:=73.20
% Change:=0.12
Change:=0.09
Volume:=299,739
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=60.12
Last:=74.23
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=74.14
High:=74.96

(shoo)
Open:=40.65
Low:=40.04
% Change:=1.19
Change:=0.48
Volume:=293,770
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=21.23
Last:=40.78
EPS:=2.82
52 Week High:=40.83
Market:=NASDAQ
       
PE:=14.46
Previous Close:=40.30
High:=40.82

(shw)
Open:=83.40
Low:=82.56
% Change:=0.10
Change:=0.08
Volume:=929,941
Last Trade Time:=07/15/2011 16:00:55
52 Week Low:=66.13
Last:=83.20
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.01
Previous Close:=83.12
High:=83.40

(sial)
Open:=73.32
Low:=72.58
% Change:=0.29
Change:=0.21
Volume:=658,898
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=51.44
Last:=73.22
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=21.99
Previous Close:=73.01
High:=73.38

(simg)
Open:=6.46
Low:=6.32
% Change:=-0.78
Change:=-0.05
Volume:=503,281
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=3.10
Last:=6.38
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=35.44
Previous Close:=6.43
High:=6.52

(siro)
Open:=54.94
Low:=54.24
% Change:=0.79
Change:=0.43
Volume:=144,063
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=29.55
Last:=55.05
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=26.99
Previous Close:=54.62
High:=55.36

(sivb)
Open:=60.56
Low:=59.23
% Change:=-0.87
Change:=-0.52
Volume:=806,786
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=36.72
Last:=59.58
EPS:=2.61
52 Week High:=61.63
Market:=NASDAQ
       
PE:=22.83
Previous Close:=60.10
High:=60.56

(sji)
Open:=53.75
Low:=53.61
% Change:=0.52
Change:=0.28
Volume:=122,283
Last Trade Time:=07/15/2011 16:03:01
52 Week Low:=43.94
Last:=54.03
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.44
Previous Close:=53.75
High:=54.04

(sjm)
Open:=76.08
Low:=75.65
% Change:=0.45
Change:=0.34
Volume:=702,798
Last Trade Time:=07/15/2011 16:02:02
52 Week Low:=57.20
Last:=76.30
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.79
Previous Close:=75.96
High:=76.47

(sjw)
Open:=23.88
Low:=23.79
% Change:=0.88
Change:=0.21
Volume:=35,092
Last Trade Time:=07/15/2011 16:05:18
52 Week Low:=21.88
Last:=24.16
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.59
Previous Close:=23.95
High:=24.28

(slh)
Open:=59.17
Low:=58.55
% Change:=0.29
Change:=0.17
Volume:=191,510
Last Trade Time:=07/15/2011 16:05:26
52 Week Low:=36.36
Last:=58.97
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=26.21
Previous Close:=58.80
High:=59.39

(slrc)
Open:=24.45
Low:=24.24
% Change:=0.37
Change:=0.09
Volume:=218,686
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=18.75
Last:=24.51
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.59
Previous Close:=24.42
High:=24.58

(smg)
Open:=50.96
Low:=50.56
% Change:=0.87
Change:=0.44
Volume:=466,601
Last Trade Time:=07/15/2011 16:05:32
52 Week Low:=44.17
Last:=51.18
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=15.14
Previous Close:=50.74
High:=51.22

(smod)
Open:=9.18
Low:=9.16
% Change:=-0.22
Change:=-0.02
Volume:=1,650,876
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=4.31
Last:=9.18
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.35
Previous Close:=9.20
High:=9.19

(smrt)
Open:=9.97
Low:=9.64
% Change:=-1.41
Change:=-0.14
Volume:=166,230
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=6.56
Last:=9.78
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.66
Previous Close:=9.92
High:=10.00

(smsi)
Open:=4.02
Low:=3.91
% Change:=4.53
Change:=0.18
Volume:=412,253
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=3.79
Last:=4.15
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=41.50
Previous Close:=3.97
High:=4.17

(sndk)
Open:=41.50
Low:=40.84
% Change:=1.12
Change:=0.46
Volume:=5,063,137
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=33.03
Last:=41.62
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.58
Previous Close:=41.16
High:=41.76

(snh)
Open:=23.42
Low:=23.27
% Change:=1.11
Change:=0.26
Volume:=1,243,574
Last Trade Time:=07/15/2011 16:00:49
52 Week Low:=20.42
Last:=23.67
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.60
Previous Close:=23.41
High:=23.69

(solr)
Open:=15.27
Low:=14.74
% Change:=-0.20
Change:=-0.03
Volume:=2,648,490
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=5.90
Last:=15.14
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=12.02
Previous Close:=15.17
High:=15.27

(sonc)
Open:=10.89
Low:=10.54
% Change:=-1.29
Change:=-0.14
Volume:=687,763
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=7.30
Last:=10.73
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=56.47
Previous Close:=10.87
High:=10.97

(sone)
Open:=7.06
Low:=7.00
% Change:=0.85
Change:=0.06
Volume:=228,525
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=4.73
Last:=7.11
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.05
High:=7.11

(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:=15.24
Low:=14.97
% Change:=0.00
Change:=0.00
Volume:=12,313,732
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=14.75
Last:=15.20
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.16
Previous Close:=15.20
High:=15.33

(spmd)
Open:=3.87
Low:=3.60
% Change:=0.52
Change:=0.02
Volume:=58,374
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=3.31
Last:=3.86
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.84
High:=3.94

(spn)
Open:=38.62
Low:=38.61
% Change:=3.58
Change:=1.37
Volume:=661,917
Last Trade Time:=07/15/2011 16:02:53
52 Week Low:=20.40
Last:=39.63
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=40.86
Previous Close:=38.26
High:=39.72

(sptn)
Open:=20.20
Low:=19.95
% Change:=0.69
Change:=0.14
Volume:=135,031
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=12.76
Last:=20.31
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=14.10
Previous Close:=20.17
High:=20.31

(spw)
Open:=81.15
Low:=80.13
% Change:=0.42
Change:=0.34
Volume:=401,933
Last Trade Time:=07/15/2011 16:01:48
52 Week Low:=52.96
Last:=81.05
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=20.16
Previous Close:=80.71
High:=81.45

(srcl)
Open:=90.17
Low:=89.77
% Change:=1.12
Change:=1.01
Volume:=368,318
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=61.02
Last:=90.91
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=35.93
Previous Close:=89.90
High:=90.93

(srdx)
Open:=11.76
Low:=11.58
% Change:=-0.21
Change:=-0.03
Volume:=36,466
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=8.29
Last:=11.71
EPS:=-1.51
52 Week High:=16.12
Market:=NASDAQ
       
PE:= 
Previous Close:=11.74
High:=11.92

(sri)
Open:=14.79
Low:=14.49
% Change:=-0.47
Change:=-0.07
Volume:=130,601
Last Trade Time:=07/15/2011 16:01:16
52 Week Low:=7.72
Last:=14.67
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=29.34
Previous Close:=14.74
High:=14.86

(srsl)
Open:=9.40
Low:=9.01
% Change:=0.32
Change:=0.03
Volume:=58,847
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=7.56
Last:=9.41
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=78.42
Previous Close:=9.38
High:=9.63

(srx)
Open:=31.22
Low:=31.21
% Change:=0.06
Change:=0.02
Volume:=2,434,032
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=18.31
Last:=31.22
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.27
Previous Close:=31.20
High:=31.25

(srz)
Open:=9.65
Low:=9.40
% Change:=-0.10
Change:=-0.01
Volume:=650,482
Last Trade Time:=07/15/2011 16:03:13
52 Week Low:=2.18
Last:=9.53
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=19.85
Previous Close:=9.54
High:=9.74

(ssp)
Open:=8.92
Low:=8.61
% Change:=-0.46
Change:=-0.04
Volume:=237,189
Last Trade Time:=07/15/2011 16:03:40
52 Week Low:=6.71
Last:=8.71
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=58.07
Previous Close:=8.75
High:=8.92

(stba)
Open:=17.52
Low:=17.25
% Change:=-0.80
Change:=-0.14
Volume:=80,581
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=16.64
Last:=17.36
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=15.10
Previous Close:=17.50
High:=17.88

(stfc)
Open:=17.12
Low:=17.06
% Change:=1.05
Change:=0.18
Volume:=30,255
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=13.40
Last:=17.29
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.34
Previous Close:=17.11
High:=17.37

(sti)
Open:=24.81
Low:=24.37
% Change:=0.00
Change:=0.00
Volume:=5,678,389
Last Trade Time:=07/15/2011 16:00:20
52 Week Low:=21.94
Last:=24.64
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=66.60
Previous Close:=24.64
High:=24.83

(stnr)
Open:=49.42
Low:=49.26
% Change:=0.59
Change:=0.29
Volume:=30,072
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=33.47
Last:=49.61
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.31
Previous Close:=49.32
High:=50.11

(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:=20.46
Low:=20.37
% Change:=0.93
Change:=0.19
Volume:=695,718
Last Trade Time:=07/15/2011 16:03:36
52 Week Low:=16.79
Last:=20.57
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=13.99
Previous Close:=20.38
High:=20.60

(stx)
Open:=16.88
Low:=16.59
% Change:=0.78
Change:=0.13
Volume:=5,881,950
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=9.84
Last:=16.81
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=10.25
Previous Close:=16.68
High:=17.03

(sui)
Open:=37.67
Low:=37.54
% Change:=1.75
Change:=0.66
Volume:=96,931
Last Trade Time:=07/15/2011 16:04:30
52 Week Low:=25.94
Last:=38.28
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=37.62
High:=38.37

(sumr)
Open:=8.52
Low:=8.47
% Change:=-0.35
Change:=-0.03
Volume:=70,346
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=6.26
Last:=8.49
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=21.77
Previous Close:=8.52
High:=8.57

(supx)
Open:=21.00
Low:=21.00
% Change:=1.86
Change:=0.39
Volume:=54,531
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=18.70
Last:=21.35
EPS:=0.95
52 Week High:=27.53
Market:=NASDAQ
       
PE:=22.47
Previous Close:=20.96
High:=21.49

(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:= 
Low:= 
% Change:=0.00
Change:=0.00
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:=39.50
High:= 

(swk)
Open:=69.28
Low:=68.25
% Change:=1.01
Change:=0.70
Volume:=1,607,698
Last Trade Time:=07/15/2011 16:01:29
52 Week Low:=50.76
Last:=69.69
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=24.89
Previous Close:=68.99
High:=69.74

(swm)
Open:=56.54
Low:=56.54
% Change:=0.99
Change:=0.56
Volume:=91,271
Last Trade Time:=07/15/2011 16:03:11
52 Week Low:=42.62
Last:=57.00
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.16
Previous Close:=56.44
High:=57.15

(sxt)
Open:=37.73
Low:=37.47
% Change:=0.77
Change:=0.29
Volume:=148,668
Last Trade Time:=07/15/2011 16:02:13
52 Week Low:=26.00
Last:=37.95
EPS:=2.22
52 Week High:=38.86
Market:=NYSE
       
PE:=17.10
Previous Close:=37.66
High:=38.01

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

(syke)
Open:=20.53
Low:=20.24
% Change:=-0.59
Change:=-0.12
Volume:=174,276
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=10.85
Last:=20.38
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=23.16
Previous Close:=20.50
High:=20.76

(symc)
Open:=19.03
Low:=18.87
% Change:=0.00
Change:=0.00
Volume:=7,983,233
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=12.04
Last:=18.97
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=24.64
Previous Close:=18.97
High:=19.11

(symm)
Open:=5.97
Low:=5.94
% Change:=3.52
Change:=0.21
Volume:=100,988
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=4.69
Last:=6.17
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=5.96
High:=6.17

(synm)
Open:=1.39
Low:=1.36
% Change:=0.00
Change:=0.00
Volume:=856,901
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=1.29
Last:=1.37
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.37
High:=1.40

(syno)
Open:=17.64
Low:=17.55
% Change:=0.74
Change:=0.13
Volume:=24,662
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=13.64
Last:=17.73
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=30.05
Previous Close:=17.60
High:=17.89

(synt)
Open:=58.39
Low:=57.56
% Change:=0.00
Change:=0.00
Volume:=116,322
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=35.64
Last:=58.16
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=21.30
Previous Close:=58.16
High:=58.42

(syx)
Open:=16.01
Low:=15.84
% Change:=0.87
Change:=0.14
Volume:=61,761
Last Trade Time:=07/15/2011 16:06:42
52 Week Low:=11.42
Last:=16.15
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.46
Previous Close:=16.01
High:=16.21

(t)
Open:=30.70
Low:=30.20
% Change:=-0.82
Change:=-0.25
Volume:=28,356,067
Last Trade Time:=07/15/2011 15:59:59
52 Week Low:=24.50
Last:=30.33
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=8.97
Previous Close:=30.58
High:=30.70

(tal)
Open:=32.46
Low:=30.96
% Change:=-2.56
Change:=-0.82
Volume:=587,699
Last Trade Time:=07/15/2011 16:05:44
52 Week Low:=21.09
Last:=31.17
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=11.25
Previous Close:=31.99
High:=32.50

(tap)
Open:=44.79
Low:=44.45
% Change:=0.56
Change:=0.25
Volume:=1,347,245
Last Trade Time:=07/15/2011 16:00:19
52 Week Low:=42.50
Last:=44.82
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.08
Previous Close:=44.57
High:=44.95

(tasr)
Open:=4.27
Low:=4.25
% Change:=0.70
Change:=0.03
Volume:=219,478
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=3.52
Last:=4.29
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.26
High:=4.32

(tast)
Open:=10.19
Low:=10.08
% Change:=-0.25
Change:=-0.03
Volume:=70,735
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=4.23
Last:=10.17
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=18.82
Previous Close:=10.19
High:=10.39

(tat)
Open:=1.55
Low:=1.49
% Change:=9.74
Change:=0.15
Volume:=1,278,599
Last Trade Time:=07/15/2011 16:01:50
52 Week Low:=1.28
Last:=1.69
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.54
High:=1.69

(tayc)
Open:=9.17
Low:=9.13
% Change:=0.22
Change:=0.02
Volume:=19,607
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=7.37
Last:=9.17
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=9.15
High:=9.40

(tbnk)
Open:=20.88
Low:=20.87
% Change:=0.48
Change:=0.10
Volume:=24,723
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=16.46
Last:=21.00
EPS:=1.12
52 Week High:=21.08
Market:=NASDAQ
       
PE:=18.75
Previous Close:=20.90
High:=21.04

(tc)
Open:=9.93
Low:=9.84
% Change:=1.02
Change:=0.10
Volume:=1,654,440
Last Trade Time:=07/15/2011 16:04:03
52 Week Low:=8.01
Last:=9.92
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.12
Previous Close:=9.82
High:=10.07

(tcb)
Open:=13.37
Low:=13.13
% Change:=-0.38
Change:=-0.05
Volume:=1,252,697
Last Trade Time:=07/15/2011 16:03:03
52 Week Low:=12.90
Last:=13.25
EPS:=1.00
52 Week High:=17.37
Market:=NYSE
       
PE:=13.25
Previous Close:=13.30
High:=13.37

(tco)
Open:=60.38
Low:=59.93
% Change:=2.86
Change:=1.72
Volume:=518,537
Last Trade Time:=07/15/2011 16:03:09
52 Week Low:=37.37
Last:=61.76
EPS:=0.95
52 Week High:=62.63
Market:=NYSE
       
PE:=65.01
Previous Close:=60.04
High:=61.93

(tcrd)
Open:=12.85
Low:=12.75
% Change:=-0.39
Change:=-0.05
Volume:=51,679
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=11.20
Last:=12.77
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.27
Previous Close:=12.82
High:=12.96

(tdy)
Open:=49.52
Low:=48.83
% Change:=0.49
Change:=0.24
Volume:=232,241
Last Trade Time:=07/15/2011 16:03:18
52 Week Low:=35.34
Last:=49.45
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.09
Previous Close:=49.21
High:=49.83

(te)
Open:=18.69
Low:=18.55
% Change:=0.32
Change:=0.06
Volume:=1,116,252
Last Trade Time:=07/15/2011 16:01:40
52 Week Low:=15.96
Last:=18.68
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=16.98
Previous Close:=18.62
High:=18.70

(tecua)
Open:=10.26
Low:=10.12
% Change:=1.96
Change:=0.20
Volume:=37,836
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=8.44
Last:=10.43
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.23
High:=10.49

(ten)
Open:=43.45
Low:=42.98
% Change:=0.74
Change:=0.32
Volume:=674,018
Last Trade Time:=07/15/2011 16:03:51
52 Week Low:=21.53
Last:=43.68
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=33.09
Previous Close:=43.36
High:=43.80

(ter)
Open:=13.71
Low:=13.43
% Change:=0.59
Change:=0.08
Volume:=2,801,741
Last Trade Time:=07/15/2011 16:05:15
52 Week Low:=8.84
Last:=13.69
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.25
Previous Close:=13.61
High:=13.74

(teva)
Open:=48.30
Low:=47.71
% Change:=-0.95
Change:=-0.46
Volume:=4,092,125
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=44.86
Last:=47.97
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=12.72
Previous Close:=48.43
High:=48.67

(tfx)
Open:=62.02
Low:=61.38
% Change:=0.05
Change:=0.03
Volume:=217,418
Last Trade Time:=07/15/2011 16:00:26
52 Week Low:=47.92
Last:=61.78
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.14
Previous Close:=61.75
High:=62.02

(tg)
Open:=19.43
Low:=19.26
% Change:=1.92
Change:=0.37
Volume:=73,496
Last Trade Time:=07/15/2011 16:03:14
52 Week Low:=15.79
Last:=19.65
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=22.59
Previous Close:=19.28
High:=19.91

(tgh)
Open:=28.51
Low:=28.05
% Change:=-0.32
Change:=-0.09
Volume:=80,788
Last Trade Time:=07/15/2011 16:01:49
52 Week Low:=23.75
Last:=28.26
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=10.28
Previous Close:=28.35
High:=28.51

(tgi)
Open:=50.72
Low:=50.03
% Change:=-0.11
Change:=-0.06
Volume:=360,409
Last Trade Time:=07/15/2011 16:02:33
52 Week Low:=64.74
Last:=50.49
EPS:=6.77
52 Week High:=103.80
Market:=NYSE
       
PE:=7.46
Previous Close:=50.55
High:=50.85

(thff)
Open:=32.86
Low:=32.86
% Change:=1.22
Change:=0.40
Volume:=20,356
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=25.17
Last:=33.23
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=13.96
Previous Close:=32.83
High:=33.55

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

(tho)
Open:=27.46
Low:=27.04
% Change:=0.11
Change:=0.03
Volume:=417,281
Last Trade Time:=07/15/2011 16:01:25
52 Week Low:=22.50
Last:=27.40
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=13.43
Previous Close:=27.37
High:=27.46

(thrx)
Open:=24.15
Low:=23.75
% Change:=0.96
Change:=0.23
Volume:=332,500
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=11.98
Last:=24.18
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=23.95
High:=24.58

(tie)
Open:=18.45
Low:=18.20
% Change:=2.24
Change:=0.41
Volume:=2,647,170
Last Trade Time:=07/15/2011 16:01:36
52 Week Low:=16.03
Last:=18.68
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.92
Previous Close:=18.27
High:=18.74

(tif)
Open:=82.71
Low:=80.95
% Change:=0.50
Change:=0.41
Volume:=1,428,951
Last Trade Time:=07/15/2011 16:01:07
52 Week Low:=37.98
Last:=81.88
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=26.93
Previous Close:=81.47
High:=82.90

(tiny)
Open:=5.19
Low:=5.19
% Change:=-0.56
Change:=-0.03
Volume:=94,943
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=3.70
Last:=5.35
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=21.40
Previous Close:=5.38
High:=5.42

(tisi)
Open:=23.70
Low:=23.63
% Change:=2.16
Change:=0.51
Volume:=55,304
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=13.00
Last:=24.16
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=21.57
Previous Close:=23.65
High:=24.29

(tjx)
Open:=55.24
Low:=54.59
% Change:=0.31
Change:=0.17
Volume:=2,740,442
Last Trade Time:=07/15/2011 16:00:49
52 Week Low:=39.56
Last:=55.26
EPS:=3.23
52 Week High:=55.94
Market:=NYSE
       
PE:=17.11
Previous Close:=55.09
High:=55.27

(tklc)
Open:=8.51
Low:=8.40
% Change:=1.30
Change:=0.11
Volume:=1,203,150
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=7.21
Last:=8.55
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.44
High:=8.62

(tkr)
Open:=48.62
Low:=47.68
% Change:=0.08
Change:=0.04
Volume:=1,097,871
Last Trade Time:=07/15/2011 16:06:11
52 Week Low:=27.06
Last:=48.45
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=13.38
Previous Close:=48.41
High:=48.85

(tmp)
Open:=39.52
Low:=39.50
% Change:=1.39
Change:=0.55
Volume:=18,411
Last Trade Time:=07/15/2011 16:03:17
52 Week Low:=35.93
Last:=40.22
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.77
Previous Close:=39.67
High:=40.46

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

(tnc)
Open:=40.81
Low:=40.13
% Change:=-0.15
Change:=-0.06
Volume:=95,786
Last Trade Time:=07/15/2011 16:04:01
52 Week Low:=28.11
Last:=40.65
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=20.95
Previous Close:=40.71
High:=41.08

(tnk)
Open:=8.86
Low:=8.80
% Change:=1.48
Change:=0.13
Volume:=207,390
Last Trade Time:=07/15/2011 16:04:41
52 Week Low:=8.42
Last:=8.93
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=26.27
Previous Close:=8.80
High:=8.98

(tpgi)
Open:=3.37
Low:=3.27
% Change:=-1.19
Change:=-0.04
Volume:=40,025
Last Trade Time:=07/15/2011 15:59:41
52 Week Low:=2.76
Last:=3.32
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.36
High:=3.38

(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:=22.78
Low:=22.14
% Change:=-1.41
Change:=-0.32
Volume:=270,561
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=14.40
Last:=22.37
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=22.69
High:=22.83

(trex)
Open:=20.28
Low:=20.04
% Change:=0.94
Change:=0.19
Volume:=165,250
Last Trade Time:=07/15/2011 16:03:37
52 Week Low:=16.38
Last:=20.39
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=679.67
Previous Close:=20.20
High:=20.48

(trmk)
Open:=23.00
Low:=22.80
% Change:=-0.22
Change:=-0.05
Volume:=270,033
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=18.83
Last:=22.93
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.51
Previous Close:=22.98
High:=23.08

(trow)
Open:=58.71
Low:=57.44
% Change:=-0.17
Change:=-0.10
Volume:=2,086,082
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=43.30
Last:=58.34
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=21.14
Previous Close:=58.44
High:=58.94

(trv)
Open:=58.14
Low:=57.60
% Change:=0.29
Change:=0.17
Volume:=2,921,081
Last Trade Time:=07/15/2011 16:01:46
52 Week Low:=48.46
Last:=57.90
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.79
Previous Close:=57.73
High:=58.31

(tsn)
Open:=18.46
Low:=18.26
% Change:=-0.16
Change:=-0.03
Volume:=2,988,384
Last Trade Time:=07/15/2011 16:02:37
52 Week Low:=14.59
Last:=18.43
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.52
Previous Close:=18.46
High:=18.52

(tsra)
Open:=15.71
Low:=15.50
% Change:=0.77
Change:=0.12
Volume:=339,706
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=14.96
Last:=15.76
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.47
Previous Close:=15.64
High:=15.88

(ttec)
Open:=21.51
Low:=21.21
% Change:=0.65
Change:=0.14
Volume:=202,370
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=12.62
Last:=21.59
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.33
Previous Close:=21.45
High:=21.67

(ttek)
Open:=21.97
Low:=21.75
% Change:=0.36
Change:=0.08
Volume:=328,085
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=18.00
Last:=22.01
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.18
Previous Close:=21.93
High:=22.31

(tti)
Open:=12.36
Low:=12.17
% Change:=1.80
Change:=0.22
Volume:=430,472
Last Trade Time:=07/15/2011 16:01:34
52 Week Low:=8.00
Last:=12.47
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.25
High:=12.49

(tues)
Open:=4.07
Low:=3.95
% Change:=0.75
Change:=0.03
Volume:=248,140
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=3.53
Last:=4.05
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=13.97
Previous Close:=4.02
High:=4.10

(tvl)
Open:=4.35
Low:=4.26
% Change:=0.23
Change:=0.01
Volume:=117,917
Last Trade Time:=07/15/2011 16:03:43
52 Week Low:=3.89
Last:=4.33
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=6.87
Previous Close:=4.32
High:=4.35

(tw)
Open:=62.27
Low:=61.08
% Change:=-0.44
Change:=-0.27
Volume:=205,632
Last Trade Time:=07/15/2011 16:04:15
52 Week Low:=39.66
Last:=61.72
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.04
Previous Close:=61.99
High:=62.27

(twin)
Open:=39.31
Low:=38.63
% Change:=3.13
Change:=1.22
Volume:=52,797
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=10.52
Last:=40.15
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=34.32
Previous Close:=38.93
High:=40.22

(two)
Open:=10.32
Low:=10.18
% Change:=-2.66
Change:=-0.28
Volume:=34,247,230
Last Trade Time:=07/15/2011 16:01:07
52 Week Low:=8.20
Last:=10.23
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.20
Previous Close:=10.51
High:=10.37

(twx)
Open:=36.02
Low:=35.27
% Change:=-0.36
Change:=-0.13
Volume:=7,494,106
Last Trade Time:=07/15/2011 16:00:21
52 Week Low:=29.21
Last:=35.63
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=15.98
Previous Close:=35.76
High:=36.21

(txn)
Open:=30.92
Low:=30.44
% Change:=0.33
Change:=0.10
Volume:=9,349,968
Last Trade Time:=07/15/2011 16:01:45
52 Week Low:=22.95
Last:=30.82
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=11.46
Previous Close:=30.72
High:=30.97

(txt)
Open:=22.00
Low:=21.59
% Change:=-0.46
Change:=-0.10
Volume:=3,184,275
Last Trade Time:=07/15/2011 16:02:22
52 Week Low:=16.85
Last:=21.81
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=46.40
Previous Close:=21.91
High:=22.10

(tyl)
Open:=26.41
Low:=26.00
% Change:=0.34
Change:=0.09
Volume:=210,175
Last Trade Time:=07/15/2011 16:02:32
52 Week Low:=15.19
Last:=26.44
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=33.90
Previous Close:=26.35
High:=26.52

(ueic)
Open:=24.66
Low:=24.25
% Change:=-0.53
Change:=-0.13
Volume:=36,470
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=15.75
Last:=24.49
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=22.68
Previous Close:=24.62
High:=24.83

(ufcs)
Open:=17.93
Low:=17.79
% Change:=1.06
Change:=0.19
Volume:=54,910
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=16.92
Last:=18.08
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=14.02
Previous Close:=17.89
High:=18.17

(ufpi)
Open:=29.13
Low:=28.55
% Change:=-1.00
Change:=-0.29
Volume:=538,464
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=23.14
Last:=28.84
EPS:=0.17
52 Week High:=39.84
Market:=NASDAQ
       
PE:=169.65
Previous Close:=29.13
High:=30.22

(ufs)
Open:=94.47
Low:=92.67
% Change:=-0.54
Change:=-0.51
Volume:=553,752
Last Trade Time:=07/15/2011 16:02:39
52 Week Low:=46.43
Last:=93.41
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.83
Previous Close:=93.92
High:=94.59

(ugi)
Open:=31.81
Low:=31.65
% Change:=0.44
Change:=0.14
Volume:=344,754
Last Trade Time:=07/15/2011 16:03:42
52 Week Low:=26.28
Last:=31.88
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.17
Previous Close:=31.74
High:=31.93

(uhs)
Open:=52.57
Low:=51.37
% Change:=0.34
Change:=0.18
Volume:=1,326,537
Last Trade Time:=07/15/2011 16:04:20
52 Week Low:=30.51
Last:=52.48
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=18.74
Previous Close:=52.30
High:=52.57

(uil)
Open:=32.49
Low:=32.26
% Change:=0.03
Change:=0.01
Volume:=253,664
Last Trade Time:=07/15/2011 16:04:35
52 Week Low:=25.53
Last:=32.50
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.33
Previous Close:=32.49
High:=32.60

(ulta)
Open:=63.98
Low:=62.18
% Change:=1.55
Change:=0.98
Volume:=584,123
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=20.67
Last:=64.31
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=47.99
Previous Close:=63.33
High:=64.33

(ulti)
Open:=56.18
Low:=55.19
% Change:=0.82
Change:=0.46
Volume:=112,363
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=31.38
Last:=56.38
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=469.83
Previous Close:=55.92
High:=56.38

(umbf)
Open:=43.12
Low:=42.99
% Change:=0.35
Change:=0.15
Volume:=131,945
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=31.77
Last:=43.15
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=18.05
Previous Close:=43.00
High:=43.51

(umh)
Open:=10.88
Low:=10.83
% Change:=-0.37
Change:=-0.04
Volume:=22,742
Last Trade Time:=07/15/2011 16:00:22
52 Week Low:=7.44
Last:=10.85
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=20.87
Previous Close:=10.89
High:=10.93

(umpq)
Open:=11.61
Low:=11.50
% Change:=0.00
Change:=0.00
Volume:=602,466
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=10.20
Last:=11.59
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=39.97
Previous Close:=11.59
High:=11.73

(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:=44.79
Low:=44.24
% Change:=-0.16
Change:=-0.07
Volume:=162,117
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=31.70
Last:=44.62
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.72
Previous Close:=44.69
High:=44.98

(unp)
Open:=101.06
Low:=99.07
% Change:=0.03
Change:=0.03
Volume:=2,360,646
Last Trade Time:=07/15/2011 16:00:20
52 Week Low:=66.84
Last:=100.74
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=17.10
Previous Close:=100.71
High:=101.25

(untd)
Open:=6.12
Low:=6.05
% Change:=1.63
Change:=0.10
Volume:=435,837
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=4.75
Last:=6.22
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.54
Previous Close:=6.12
High:=6.23

(upl)
Open:=46.39
Low:=45.65
% Change:=5.53
Change:=2.48
Volume:=3,026,660
Last Trade Time:=07/15/2011 16:00:41
52 Week Low:=37.10
Last:=47.34
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.82
Previous Close:=44.86
High:=47.47

(ups)
Open:=73.65
Low:=72.33
% Change:=-0.38
Change:=-0.28
Volume:=4,209,634
Last Trade Time:=07/15/2011 16:00:42
52 Week Low:=59.23
Last:=73.08
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=18.88
Previous Close:=73.36
High:=73.65

(urbn)
Open:=31.37
Low:=31.03
% Change:=0.35
Change:=0.11
Volume:=2,737,401
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=27.96
Last:=31.41
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.14
Previous Close:=31.30
High:=31.60

(uri)
Open:=23.51
Low:=22.80
% Change:=-1.20
Change:=-0.28
Volume:=1,883,954
Last Trade Time:=07/15/2011 16:01:06
52 Week Low:=10.05
Last:=23.01
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=23.29
High:=23.51

(urs)
Open:=43.69
Low:=43.29
% Change:=1.13
Change:=0.49
Volume:=434,840
Last Trade Time:=07/15/2011 16:04:13
52 Week Low:=35.09
Last:=43.94
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=13.86
Previous Close:=43.45
High:=44.01

(usap)
Open:=46.77
Low:=45.74
% Change:=0.69
Change:=0.32
Volume:=136,049
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=16.44
Last:=46.98
EPS:=2.39
52 Week High:=51.08
Market:=NASDAQ
       
PE:=19.66
Previous Close:=46.66
High:=47.38

(usb)
Open:=24.82
Low:=24.45
% Change:=0.20
Change:=0.05
Volume:=11,942,298
Last Trade Time:=07/15/2011 16:04:53
52 Week Low:=20.44
Last:=24.74
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=12.82
Previous Close:=24.69
High:=24.82

(usph)
Open:=24.34
Low:=23.81
% Change:=1.93
Change:=0.47
Volume:=44,737
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=15.30
Last:=24.76
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.81
Previous Close:=24.29
High:=24.80

(utek)
Open:=26.87
Low:=26.28
% Change:=-1.60
Change:=-0.43
Volume:=479,738
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=15.21
Last:=26.38
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=28.99
Previous Close:=26.81
High:=27.09

(uti)
Open:=19.91
Low:=19.47
% Change:=0.20
Change:=0.04
Volume:=106,390
Last Trade Time:=07/15/2011 16:02:48
52 Week Low:=14.55
Last:=19.78
EPS:=1.27
52 Week High:=23.58
Market:=NYSE
       
PE:=15.58
Previous Close:=19.74
High:=20.00

(utr)
Open:=29.05
Low:=28.21
% Change:=-1.62
Change:=-0.47
Volume:=219,145
Last Trade Time:=07/15/2011 16:03:02
52 Week Low:=22.70
Last:=28.46
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.09
Previous Close:=28.93
High:=29.20

(utx)
Open:=88.12
Low:=87.62
% Change:=0.57
Change:=0.50
Volume:=4,121,161
Last Trade Time:=07/15/2011 16:01:23
52 Week Low:=64.57
Last:=88.32
EPS:=5.00
52 Week High:=91.83
Market:=NYSE
       
PE:=17.66
Previous Close:=87.82
High:=88.60

(uve)
Open:=4.66
Low:=4.66
% Change:=0.43
Change:=0.02
Volume:=62,979
Last Trade Time:=07/15/2011 16:00:31
52 Week Low:=4.00
Last:=4.68
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.18
Previous Close:=4.66
High:=4.71

(uvv)
Open:=36.66
Low:=36.05
% Change:=-0.90
Change:=-0.33
Volume:=147,614
Last Trade Time:=07/15/2011 16:03:57
52 Week Low:=35.36
Last:=36.26
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.10
Previous Close:=36.59
High:=36.74

(vcbi)
Open:=5.99
Low:=5.99
% Change:=0.33
Change:=0.02
Volume:=67,373
Last Trade Time:=07/15/2011 16:00:04
52 Week Low:=4.62
Last:=6.01
EPS:=0.61
52 Week High:=7.13
Market:=NASDAQ
       
PE:=9.85
Previous Close:=5.99
High:=6.03

(vci)
Open:=30.21
Low:=29.64
% Change:=0.13
Change:=0.04
Volume:=543,490
Last Trade Time:=07/15/2011 16:02:32
52 Week Low:=25.70
Last:=30.20
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=17.66
Previous Close:=30.16
High:=30.30

(vgr)
Open:=17.87
Low:=17.87
% Change:=0.84
Change:=0.15
Volume:=250,535
Last Trade Time:=07/15/2011 16:05:01
52 Week Low:=15.37
Last:=18.01
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.32
Previous Close:=17.86
High:=18.24

(vlccf)
Open:=21.92
Low:=21.92
% Change:=2.10
Change:=0.46
Volume:=133,365
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=16.82
Last:=22.38
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.97
Previous Close:=21.92
High:=22.70

(vlgea)
Open:=27.25
Low:=27.15
% Change:=0.11
Change:=0.03
Volume:=11,586
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=24.52
Last:=27.28
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=17.60
Previous Close:=27.25
High:=27.41

(vmed)
Open:=27.77
Low:=27.39
% Change:=-0.58
Change:=-0.16
Volume:=4,383,069
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=17.56
Last:=27.52
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=27.68
High:=27.86

(vnda)
Open:=7.12
Low:=7.03
% Change:=0.56
Change:=0.04
Volume:=124,841
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=6.04
Last:=7.15
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.79
Previous Close:=7.11
High:=7.27

(vocs)
Open:=30.98
Low:=30.91
% Change:=0.45
Change:=0.14
Volume:=102,023
Last Trade Time:=07/15/2011 16:00:02
52 Week Low:=13.21
Last:=31.03
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=30.89
High:=31.55

(vod)
Open:=25.78
Low:=25.66
% Change:=-0.04
Change:=-0.01
Volume:=5,230,807
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=21.61
Last:=25.77
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.56
Previous Close:=25.78
High:=25.90

(volc)
Open:=32.31
Low:=31.98
% Change:=1.27
Change:=0.41
Volume:=294,608
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=20.49
Last:=32.63
EPS:=0.21
52 Week High:=33.67
Market:=NASDAQ
       
PE:=155.38
Previous Close:=32.22
High:=32.73

(vpfg)
Open:=13.77
Low:=13.77
% Change:=0.73
Change:=0.10
Volume:=263,681
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=8.82
Last:=13.87
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=20.92
Previous Close:=13.77
High:=13.91

(vphm)
Open:=19.38
Low:=19.01
% Change:=-0.05
Change:=-0.01
Volume:=707,498
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=10.40
Last:=19.34
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.69
Previous Close:=19.35
High:=19.47

(vrad)
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

(vrsn)
Open:=33.20
Low:=33.13
% Change:=2.65
Change:=0.87
Volume:=2,819,730
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=27.66
Last:=33.66
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=70.13
Previous Close:=32.79
High:=33.74

(vrtx)
Open:=50.28
Low:=50.24
% Change:=0.70
Change:=0.35
Volume:=1,768,864
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=32.00
Last:=50.68
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=50.33
High:=51.28

(vrx)
Open:=53.73
Low:=53.63
% Change:=4.54
Change:=2.39
Volume:=4,538,880
Last Trade Time:=07/15/2011 16:00:14
52 Week Low:=19.17
Last:=55.00
EPS:=-1.14
52 Week High:=55.00
Market:=NYSE
       
PE:= 
Previous Close:=52.61
High:=55.55

(vsec)
Open:=23.17
Low:=23.05
% Change:=-0.39
Change:=-0.09
Volume:=13,558
Last Trade Time:=07/15/2011 16:00:10
52 Week Low:=23.00
Last:=23.05
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.32
Previous Close:=23.14
High:=23.41

(vz)
Open:=36.83
Low:=36.65
% Change:=-0.14
Change:=-0.05
Volume:=12,058,838
Last Trade Time:=07/15/2011 15:59:59
52 Week Low:=26.41
Last:=36.83
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.00
Previous Close:=36.88
High:=36.99

(wab)
Open:=62.93
Low:=61.78
% Change:=0.99
Change:=0.62
Volume:=543,573
Last Trade Time:=07/15/2011 16:01:09
52 Week Low:=41.07
Last:=63.31
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=22.77
Previous Close:=62.69
High:=63.33

(wash)
Open:=22.95
Low:=22.83
% Change:=0.48
Change:=0.11
Volume:=33,336
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=17.61
Last:=23.00
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.56
Previous Close:=22.89
High:=23.20

(wat)
Open:=93.87
Low:=92.81
% Change:=0.27
Change:=0.25
Volume:=332,101
Last Trade Time:=07/15/2011 16:01:08
52 Week Low:=60.01
Last:=93.69
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=21.49
Previous Close:=93.44
High:=93.87

(wbc)
Open:=67.15
Low:=66.10
% Change:=0.77
Change:=0.51
Volume:=575,641
Last Trade Time:=07/15/2011 16:03:15
52 Week Low:=33.74
Last:=66.79
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=66.28
High:=67.15

(wbsn)
Open:=27.03
Low:=26.85
% Change:=0.52
Change:=0.14
Volume:=147,822
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=17.03
Last:=27.11
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=43.03
Previous Close:=26.97
High:=27.38

(wcrx)
Open:=24.00
Low:=23.57
% Change:=0.17
Change:=0.04
Volume:=2,194,262
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=16.50
Last:=23.97
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=36.88
Previous Close:=23.93
High:=24.04

(wern)
Open:=25.41
Low:=25.03
% Change:=-0.04
Change:=-0.01
Volume:=546,041
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=19.67
Last:=25.35
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.67
Previous Close:=25.36
High:=25.42

(weys)
Open:=25.14
Low:=24.40
% Change:=-0.16
Change:=-0.04
Volume:=19,889
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=22.25
Last:=25.03
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.39
Previous Close:=25.07
High:=25.27

(wfd)
Open:=8.55
Low:=8.49
% Change:=1.76
Change:=0.15
Volume:=66,376
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=7.23
Last:=8.69
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=72.42
Previous Close:=8.54
High:=8.70

(wfm)
Open:=64.28
Low:=63.70
% Change:=0.66
Change:=0.42
Volume:=957,931
Last Trade Time:=07/15/2011 16:00:03
52 Week Low:=34.04
Last:=64.52
EPS:=1.74
52 Week High:=67.42
Market:=NASDAQ
       
PE:=37.08
Previous Close:=64.10
High:=64.53

(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:=9.22
Low:=9.08
% Change:=0.33
Change:=0.03
Volume:=184,117
Last Trade Time:=07/15/2011 16:03:49
52 Week Low:=8.10
Last:=9.17
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=20.38
Previous Close:=9.14
High:=9.49

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=12.79
Low:=12.57
% Change:=-0.55
Change:=-0.07
Volume:=5,034,076
Last Trade Time:=07/15/2011 16:00:12
52 Week Low:=10.97
Last:=12.60
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=22.91
Previous Close:=12.67
High:=12.79

(wina)
Open:=44.00
Low:=43.43
% Change:=6.36
Change:=2.78
Volume:=33,833
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=29.13
Last:=46.51
EPS:=2.45
52 Week High:=47.85
Market:=NASDAQ
       
PE:=18.98
Previous Close:=43.73
High:=47.00

(wlk)
Open:=51.02
Low:=50.24
% Change:=1.46
Change:=0.74
Volume:=288,182
Last Trade Time:=07/15/2011 16:02:14
52 Week Low:=21.73
Last:=51.38
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=11.84
Previous Close:=50.64
High:=51.40

(wll)
Open:=58.15
Low:=57.76
% Change:=5.37
Change:=2.98
Volume:=2,718,872
Last Trade Time:=07/15/2011 16:01:53
52 Week Low:=38.72
Last:=58.48
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=29.91
Previous Close:=55.50
High:=59.22

(wlt)
Open:=111.25
Low:=109.11
% Change:=1.19
Change:=1.31
Volume:=2,221,859
Last Trade Time:=07/15/2011 16:01:26
52 Week Low:=62.00
Last:=110.94
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=13.73
Previous Close:=109.63
High:=112.23

(wmt)
Open:=53.73
Low:=53.46
% Change:=0.00
Change:=0.00
Volume:=10,111,074
Last Trade Time:=07/15/2011 16:00:26
52 Week Low:=49.09
Last:=53.63
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.41
Previous Close:=53.63
High:=53.97

(wnr)
Open:=20.19
Low:=20.18
% Change:=5.18
Change:=1.04
Volume:=3,796,373
Last Trade Time:=07/15/2011 16:03:42
52 Week Low:=4.01
Last:=21.13
EPS:=0.28
52 Week High:=20.67
Market:=NYSE
       
PE:=75.46
Previous Close:=20.09
High:=21.13

(wor)
Open:=22.30
Low:=21.96
% Change:=2.35
Change:=0.52
Volume:=871,231
Last Trade Time:=07/15/2011 16:03:04
52 Week Low:=12.89
Last:=22.62
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=14.69
Previous Close:=22.10
High:=22.65

(wr)
Open:=26.60
Low:=26.36
% Change:=0.00
Change:=0.00
Volume:=1,009,916
Last Trade Time:=07/15/2011 16:02:02
52 Week Low:=22.79
Last:=26.55
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.75
Previous Close:=26.55
High:=26.62

(wrc)
Open:=55.54
Low:=54.91
% Change:=0.91
Change:=0.50
Volume:=1,127,042
Last Trade Time:=07/15/2011 16:02:59
52 Week Low:=35.67
Last:=55.54
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=17.30
Previous Close:=55.04
High:=55.63

(wri)
Open:=25.65
Low:=25.43
% Change:=0.90
Change:=0.23
Volume:=877,806
Last Trade Time:=07/15/2011 16:03:31
52 Week Low:=19.14
Last:=25.77
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=429.50
Previous Close:=25.54
High:=25.79

(wsbc)
Open:=19.40
Low:=19.18
% Change:=-0.36
Change:=-0.07
Volume:=44,942
Last Trade Time:=07/15/2011 16:00:05
52 Week Low:=14.15
Last:=19.28
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.48
Previous Close:=19.35
High:=19.40

(wso)
Open:=64.88
Low:=63.43
% Change:=-1.27
Change:=-0.82
Volume:=455,414
Last Trade Time:=07/15/2011 16:07:52
52 Week Low:=50.80
Last:=63.66
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=24.77
Previous Close:=64.48
High:=65.15

(wts)
Open:=36.40
Low:=36.18
% Change:=0.33
Change:=0.12
Volume:=279,482
Last Trade Time:=07/15/2011 16:02:23
52 Week Low:=28.50
Last:=36.37
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.91
Previous Close:=36.25
High:=36.57

(wtsla)
Open:=5.00
Low:=4.84
% Change:=0.20
Change:=0.01
Volume:=1,495,113
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=2.77
Last:=5.00
EPS:=0.18
52 Week High:=5.06
Market:=NASDAQ
       
PE:=27.78
Previous Close:=4.99
High:=5.05

(wwon)
Open:=5.75
Low:=5.49
% Change:=0.35
Change:=0.02
Volume:=10,003
Last Trade Time:=07/15/2011 16:00:07
52 Week Low:=4.27
Last:=5.69
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.67
High:=6.04

(wynn)
Open:=160.32
Low:=158.15
% Change:=2.42
Change:=3.84
Volume:=1,821,758
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=77.37
Last:=162.62
EPS:=2.49
52 Week High:=161.74
Market:=NASDAQ
       
PE:=65.31
Previous Close:=158.78
High:=162.70

(xco)
Open:=15.72
Low:=15.72
% Change:=8.31
Change:=1.26
Volume:=12,498,966
Last Trade Time:=07/15/2011 16:00:57
52 Week Low:=13.25
Last:=16.42
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=6.02
Previous Close:=15.16
High:=16.51

(xec)
Open:=84.49
Low:=84.49
% Change:=4.88
Change:=4.08
Volume:=817,694
Last Trade Time:=07/15/2011 16:04:12
52 Week Low:=62.88
Last:=87.62
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.29
Previous Close:=83.54
High:=87.74

(xlnx)
Open:=33.64
Low:=33.06
% Change:=-0.15
Change:=-0.05
Volume:=4,803,860
Last Trade Time:=07/15/2011 16:00:13
52 Week Low:=23.96
Last:=33.48
EPS:=2.43
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.78
Previous Close:=33.53
High:=33.70

(xnpt)
Open:=7.65
Low:=7.43
% Change:=-1.45
Change:=-0.11
Volume:=187,131
Last Trade Time:=07/15/2011 16:00:08
52 Week Low:=5.66
Last:=7.48
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.59
High:=7.69

(xom)
Open:=82.42
Low:=82.26
% Change:=0.95
Change:=0.78
Volume:=21,246,243
Last Trade Time:=07/15/2011 15:59:59
52 Week Low:=57.60
Last:=83.02
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.78
Previous Close:=82.24
High:=83.09

(xprt)
Open:=0.04
Low:=0.03
% Change:=14.85
Change:=0.00
Volume:=83,474
Last Trade Time:=07/15/2011 15:56:54
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.40
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.03
High:=0.04

(xray)
Open:=39.26
Low:=38.99
% Change:=0.28
Change:=0.11
Volume:=978,278
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=27.76
Last:=39.26
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.45
Previous Close:=39.15
High:=39.47

(xrit)
Open:=4.82
Low:=4.75
% Change:=0.83
Change:=0.04
Volume:=61,046
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=3.19
Last:=4.85
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.81
High:=4.88

(xtxi)
Open:=12.55
Low:=12.55
% Change:=3.46
Change:=0.43
Volume:=352,510
Last Trade Time:=07/15/2011 16:00:00
52 Week Low:=6.01
Last:=12.87
EPS:=-0.16
52 Week High:=13.11
Market:=NASDAQ
       
PE:= 
Previous Close:=12.44
High:=13.00

(xxia)
Open:=10.22
Low:=10.12
% Change:=0.89
Change:=0.09
Volume:=403,967
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=9.45
Last:=10.24
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=40.96
Previous Close:=10.15
High:=10.27

(yhoo)
Open:=14.75
Low:=14.61
% Change:=0.41
Change:=0.06
Volume:=19,519,061
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=12.94
Last:=14.69
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=17.08
Previous Close:=14.63
High:=14.94

(ysi)
Open:=10.43
Low:=10.36
% Change:=2.21
Change:=0.23
Volume:=1,230,252
Last Trade Time:=07/15/2011 16:01:00
52 Week Low:=7.17
Last:=10.63
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.40
High:=10.66

(yum)
Open:=56.66
Low:=55.29
% Change:=-1.53
Change:=-0.86
Volume:=4,633,765
Last Trade Time:=07/15/2011 16:01:55
52 Week Low:=39.42
Last:=55.51
EPS:=2.57
52 Week High:=57.75
Market:=NYSE
       
PE:=21.60
Previous Close:=56.37
High:=56.73

(zbra)
Open:=41.75
Low:=41.31
% Change:=0.70
Change:=0.29
Volume:=133,207
Last Trade Time:=07/15/2011 16:00:01
52 Week Low:=25.09
Last:=41.81
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=21.66
Previous Close:=41.52
High:=41.83

(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:=5.90
Low:=5.86
% Change:=1.02
Change:=0.06
Volume:=341,556
Last Trade Time:=07/15/2011 16:00:11
52 Week Low:=3.11
Last:=5.95
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.89
High:=5.98

(zixi)
Open:=3.98
Low:=3.91
% Change:=0.76
Change:=0.03
Volume:=505,986
Last Trade Time:=07/15/2011 16:00:06
52 Week Low:=2.13
Last:=3.98
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.12
Previous Close:=3.95
High:=3.99

(zoll)
Open:=56.79
Low:=55.90
% Change:=0.09
Change:=0.05
Volume:=177,184
Last Trade Time:=07/15/2011 16:00:09
52 Week Low:=23.09
Last:=56.73
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=53.02
Previous Close:=56.68
High:=57.42

