(aa)
Open:=15.35
Low:=15.10
% Change:=-2.00
Change:=-0.31
Volume:=21,797,782
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=9.92
Last:=15.17
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=16.67
Previous Close:=15.48
High:=15.36

(aan)
Open:=27.49
Low:=26.59
% Change:=-3.01
Change:=-0.83
Volume:=434,739
Last Trade Time:=07/18/2011 16:01:03
52 Week Low:=16.16
Last:=26.73
EPS:=1.55
52 Week High:=29.34
Market:=NYSE
       
PE:=17.25
Previous Close:=27.56
High:=27.64

(aapl)
Open:=365.43
Low:=365.28
% Change:=2.43
Change:=8.88
Volume:=20,228,287
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=235.56
Last:=373.80
EPS:=21.30
52 Week High:=365.00
Market:=NASDAQ
       
PE:=17.55
Previous Close:=364.92
High:=374.65

(abat)
Open:=1.10
Low:=1.07
% Change:=8.26
Change:=0.09
Volume:=4,558,052
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=0.79
Last:=1.18
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.74
Previous Close:=1.09
High:=1.22

(abax)
Open:=28.84
Low:=28.13
% Change:=-1.46
Change:=-0.42
Volume:=29,552
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=17.54
Last:=28.44
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=43.75
Previous Close:=28.86
High:=28.85

(abbc)
Open:=10.21
Low:=9.95
% Change:=-2.05
Change:=-0.21
Volume:=16,888
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=8.79
Last:=10.03
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=24.46
Previous Close:=10.24
High:=10.21

(abcb)
Open:=9.25
Low:=9.25
% Change:=1.63
Change:=0.15
Volume:=73,309
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=7.75
Last:=9.38
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=9.23
High:=9.45

(abg)
Open:=19.46
Low:=18.94
% Change:=-0.10
Change:=-0.02
Volume:=356,033
Last Trade Time:=07/18/2011 16:02:59
52 Week Low:=10.06
Last:=19.50
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.93
Previous Close:=19.52
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:=16.32
Low:=16.25
% Change:=0.06
Change:=0.01
Volume:=171,763
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=8.63
Last:=16.40
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.39
High:=16.45

(acas)
Open:=9.72
Low:=9.54
% Change:=-1.12
Change:=-0.11
Volume:=3,847,473
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=4.79
Last:=9.70
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.67
Previous Close:=9.81
High:=9.76

(acet)
Open:=6.37
Low:=6.24
% Change:=-1.25
Change:=-0.08
Volume:=105,251
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=5.31
Last:=6.33
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=16.66
Previous Close:=6.41
High:=6.49

(aco)
Open:=37.40
Low:=36.69
% Change:=-2.16
Change:=-0.81
Volume:=92,398
Last Trade Time:=07/18/2011 16:01:30
52 Week Low:=24.16
Last:=36.77
EPS:=1.17
52 Week High:=42.72
Market:=NYSE
       
PE:=31.43
Previous Close:=37.58
High:=37.96

(acom)
Open:=43.96
Low:=42.83
% Change:=-0.77
Change:=-0.34
Volume:=495,074
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=17.21
Last:=43.60
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=45.90
Previous Close:=43.94
High:=43.96

(actg)
Open:=37.36
Low:=36.21
% Change:=-2.42
Change:=-0.91
Volume:=150,654
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=12.87
Last:=36.64
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=44.68
Previous Close:=37.55
High:=37.53

(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:=29.18
Low:=28.34
% Change:=-1.78
Change:=-0.52
Volume:=5,687,958
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=25.45
Last:=28.77
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=15.22
Previous Close:=29.29
High:=29.18

(adct)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=12/09/2010 16:00:15
52 Week Low:=12.51
Last:=12.74
EPS:=0.00
52 Week High:=12.76
Market:=NASDAQ
       
PE:= 
Previous Close:=12.74
High:= 

(adp)
Open:=52.74
Low:=51.99
% Change:=-1.45
Change:=-0.77
Volume:=1,936,332
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=38.41
Last:=52.34
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.19
Previous Close:=53.11
High:=52.91

(adpi)
Open:=13.20
Low:=13.04
% Change:=-1.36
Change:=-0.18
Volume:=30,743
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=10.05
Last:=13.06
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.18
Previous Close:=13.24
High:=13.24

(adpt)
Open:=2.96
Low:=2.96
% Change:=0.33
Change:=0.01
Volume:=36,247
Last Trade Time:=07/18/2011 15:18:03
52 Week Low:=2.68
Last:=3.00
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.99
High:=3.01

(adsk)
Open:=36.03
Low:=34.99
% Change:=-2.27
Change:=-0.82
Volume:=3,054,977
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=24.77
Last:=35.33
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=33.02
Previous Close:=36.15
High:=36.04

(adtn)
Open:=35.15
Low:=34.93
% Change:=0.06
Change:=0.02
Volume:=1,613,372
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=28.51
Last:=35.34
EPS:=2.18
52 Week High:=47.70
Market:=NASDAQ
       
PE:=16.21
Previous Close:=35.32
High:=35.47

(aec)
Open:=17.48
Low:=17.20
% Change:=2.17
Change:=0.38
Volume:=857,043
Last Trade Time:=07/18/2011 16:03:08
52 Week Low:=12.75
Last:=17.86
EPS:=-0.33
52 Week High:=17.71
Market:=NYSE
       
PE:= 
Previous Close:=17.48
High:=17.93

(aeis)
Open:=12.56
Low:=11.83
% Change:=-3.42
Change:=-0.43
Volume:=688,021
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=11.40
Last:=12.15
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=7.74
Previous Close:=12.58
High:=12.61

(aet)
Open:=43.10
Low:=42.52
% Change:=-0.95
Change:=-0.41
Volume:=3,253,619
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=26.42
Last:=42.95
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.67
Previous Close:=43.36
High:=43.60

(afce)
Open:=16.53
Low:=16.30
% Change:=-1.08
Change:=-0.18
Volume:=75,556
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=8.62
Last:=16.43
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.12
Previous Close:=16.61
High:=16.58

(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:=48.21
Low:=46.70
% Change:=-2.54
Change:=-1.23
Volume:=1,614,752
Last Trade Time:=07/18/2011 16:01:37
52 Week Low:=29.45
Last:=47.15
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=15.11
Previous Close:=48.38
High:=48.21

(agx)
Open:=10.23
Low:=10.04
% Change:=-2.80
Change:=-0.29
Volume:=5,846
Last Trade Time:=07/18/2011 16:05:22
52 Week Low:=7.40
Last:=10.06
EPS:=0.62
52 Week High:=10.60
Market:=AMEX
       
PE:=16.23
Previous Close:=10.35
High:=10.27

(agys)
Open:=9.47
Low:=9.17
% Change:=-0.53
Change:=-0.05
Volume:=141,620
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=4.25
Last:=9.39
EPS:=-2.44
52 Week High:=9.79
Market:=NASDAQ
       
PE:= 
Previous Close:=9.44
High:=9.67

(ahc)
Open:=7.29
Low:=7.03
% Change:=-3.15
Change:=-0.23
Volume:=92,993
Last Trade Time:=07/18/2011 16:02:52
52 Week Low:=6.09
Last:=7.07
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.30
High:=7.32

(aht)
Open:=12.30
Low:=11.78
% Change:=-4.04
Change:=-0.50
Volume:=507,403
Last Trade Time:=07/18/2011 16:00:24
52 Week Low:=7.63
Last:=11.88
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.38
High:=12.42

(aig)
Open:=28.11
Low:=27.05
% Change:=-2.05
Change:=-0.58
Volume:=7,560,155
Last Trade Time:=07/18/2011 16:02:04
52 Week Low:=27.10
Last:=27.65
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.53
Previous Close:=28.23
High:=28.24

(airm)
Open:=72.97
Low:=71.30
% Change:=-0.19
Change:=-0.14
Volume:=48,402
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=30.74
Last:=73.11
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.32
Previous Close:=73.25
High:=73.62

(ajg)
Open:=27.69
Low:=27.30
% Change:=-0.94
Change:=-0.26
Volume:=527,043
Last Trade Time:=07/18/2011 16:01:52
52 Week Low:=24.30
Last:=27.51
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=19.51
Previous Close:=27.77
High:=27.80

(akam)
Open:=29.72
Low:=28.92
% Change:=-2.65
Change:=-0.79
Volume:=4,038,682
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=28.69
Last:=29.06
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=29.06
Previous Close:=29.85
High:=29.72

(alb)
Open:=67.85
Low:=66.49
% Change:=-1.12
Change:=-0.76
Volume:=697,818
Last Trade Time:=07/18/2011 16:02:53
52 Week Low:=38.75
Last:=67.39
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=16.76
Previous Close:=68.15
High:=68.11

(alc)
Open:=16.19
Low:=15.73
% Change:=-1.23
Change:=-0.20
Volume:=45,457
Last Trade Time:=07/18/2011 16:00:35
52 Week Low:=13.08
Last:=16.03
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.28
Previous Close:=16.23
High:=16.19

(ale)
Open:=41.13
Low:=40.65
% Change:=-1.45
Change:=-0.60
Volume:=69,431
Last Trade Time:=07/18/2011 16:02:32
52 Week Low:=34.39
Last:=40.70
EPS:=2.59
52 Week High:=41.99
Market:=NYSE
       
PE:=15.71
Previous Close:=41.30
High:=41.18

(alex)
Open:=49.54
Low:=48.45
% Change:=-1.87
Change:=-0.93
Volume:=108,503
Last Trade Time:=07/18/2011 16:04:55
52 Week Low:=31.20
Last:=48.82
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=35.38
Previous Close:=49.75
High:=49.56

(alnc)
Open:=31.90
Low:=31.50
% Change:=0.03
Change:=0.01
Volume:=19,051
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=27.31
Last:=31.94
EPS:=2.68
52 Week High:=33.89
Market:=NASDAQ
       
PE:=11.92
Previous Close:=31.93
High:=32.19

(alth)
Open:=2.00
Low:=1.98
% Change:=0.50
Change:=0.01
Volume:=417,434
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=1.84
Last:=2.01
EPS:=-0.68
52 Week High:=5.97
Market:=NASDAQ
       
PE:= 
Previous Close:=2.00
High:=2.06

(altr)
Open:=42.48
Low:=42.20
% Change:=-0.28
Change:=-0.12
Volume:=4,983,005
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=24.48
Last:=42.55
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=15.64
Previous Close:=42.67
High:=43.05

(alxa)
Open:=1.68
Low:=1.65
% Change:=2.37
Change:=0.04
Volume:=609,111
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=0.86
Last:=1.73
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=43.25
Previous Close:=1.69
High:=1.75

(alxn)
Open:=52.24
Low:=51.38
% Change:=-1.26
Change:=-0.66
Volume:=1,478,654
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=24.73
Last:=51.71
EPS:=1.15
52 Week High:=52.66
Market:=NASDAQ
       
PE:=44.97
Previous Close:=52.37
High:=52.25

(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:=12.36
Low:=12.23
% Change:=-1.20
Change:=-0.15
Volume:=19,761,426
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=10.27
Last:=12.30
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.34
Previous Close:=12.45
High:=12.53

(amg)
Open:=99.38
Low:=97.23
% Change:=-2.02
Change:=-2.02
Volume:=435,628
Last Trade Time:=07/18/2011 16:01:58
52 Week Low:=60.78
Last:=98.01
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=30.82
Previous Close:=100.03
High:=99.64

(amgn)
Open:=55.12
Low:=54.31
% Change:=-0.71
Change:=-0.39
Volume:=6,196,087
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=50.26
Last:=54.66
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.29
Previous Close:=55.05
High:=55.26

(amn)
Open:=85.15
Low:=85.15
% Change:=-0.12
Change:=-0.10
Volume:=338,288
Last Trade Time:=07/18/2011 16:02:18
52 Week Low:=55.42
Last:=85.25
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.75
Previous Close:=85.35
High:=85.39

(amp)
Open:=53.66
Low:=52.17
% Change:=-1.67
Change:=-0.90
Volume:=2,600,816
Last Trade Time:=07/18/2011 16:01:13
52 Week Low:=36.81
Last:=53.15
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.05
Previous Close:=54.05
High:=53.80

(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:=26.39
Low:=25.96
% Change:=-1.70
Change:=-0.45
Volume:=65,954
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=16.35
Last:=26.09
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=15.62
Previous Close:=26.54
High:=26.61

(amt)
Open:=52.87
Low:=51.97
% Change:=-1.90
Change:=-1.01
Volume:=1,660,682
Last Trade Time:=07/18/2011 16:01:00
52 Week Low:=43.74
Last:=52.22
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=56.76
Previous Close:=53.23
High:=53.29

(amzn)
Open:=212.53
Low:=208.29
% Change:=-0.63
Change:=-1.34
Volume:=2,872,424
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=105.80
Last:=211.53
EPS:=2.34
52 Week High:=218.32
Market:=NASDAQ
       
PE:=90.40
Previous Close:=212.87
High:=213.39

(anf)
Open:=73.50
Low:=73.10
% Change:=0.58
Change:=0.43
Volume:=1,521,817
Last Trade Time:=07/18/2011 16:00:29
52 Week Low:=32.61
Last:=74.46
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=34.96
Previous Close:=74.03
High:=74.67

(ango)
Open:=15.43
Low:=14.41
% Change:=-5.63
Change:=-0.87
Volume:=294,980
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=12.91
Last:=14.57
EPS:=0.33
52 Week High:=17.73
Market:=NASDAQ
       
PE:=44.15
Previous Close:=15.44
High:=15.57

(anr)
Open:=46.48
Low:=45.07
% Change:=-0.50
Change:=-0.23
Volume:=4,756,156
Last Trade Time:=07/18/2011 16:00:13
52 Week Low:=33.24
Last:=45.32
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=40.83
Previous Close:=45.55
High:=46.48

(anth)
Open:=8.02
Low:=7.54
% Change:=0.25
Change:=0.02
Volume:=61,733
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=2.82
Last:=8.03
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.01
High:=8.06

(anv)
Open:=39.81
Low:=39.42
% Change:=4.00
Change:=1.55
Volume:=724,671
Last Trade Time:=07/18/2011 16:00:36
52 Week Low:=15.51
Last:=40.28
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=111.89
Previous Close:=38.73
High:=40.30

(aoi)
Open:=3.23
Low:=3.19
% Change:=-0.31
Change:=-0.01
Volume:=502,022
Last Trade Time:=07/18/2011 16:00:18
52 Week Low:=2.93
Last:=3.24
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.25
High:=3.27

(aon)
Open:=49.74
Low:=48.71
% Change:=-1.97
Change:=-0.98
Volume:=1,367,685
Last Trade Time:=07/18/2011 16:01:57
52 Week Low:=35.16
Last:=48.88
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=19.09
Previous Close:=49.86
High:=49.80

(apac)
Open:=8.48
Low:=8.44
% Change:=-0.24
Change:=-0.02
Volume:=1,843,920
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=4.61
Last:=8.45
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.78
Previous Close:=8.47
High:=8.48

(apd)
Open:=93.80
Low:=92.58
% Change:=-1.45
Change:=-1.37
Volume:=816,018
Last Trade Time:=07/18/2011 16:03:46
52 Week Low:=68.54
Last:=92.92
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=18.04
Previous Close:=94.29
High:=94.00

(apkt)
Open:=65.84
Low:=63.65
% Change:=-1.59
Change:=-1.05
Volume:=1,076,245
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=26.00
Last:=64.85
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=84.22
Previous Close:=65.90
High:=65.96

(apol)
Open:=49.28
Low:=49.09
% Change:=-0.62
Change:=-0.31
Volume:=1,563,048
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=33.75
Last:=49.31
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=16.49
Previous Close:=49.62
High:=50.00

(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:=8.48
Low:=8.25
% Change:=-0.70
Change:=-0.06
Volume:=440,049
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=5.85
Last:=8.47
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=141.17
Previous Close:=8.53
High:=8.50

(arb)
Open:=40.16
Low:=39.30
% Change:=-2.05
Change:=-0.83
Volume:=65,678
Last Trade Time:=07/18/2011 16:04:01
52 Week Low:=23.71
Last:=39.58
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=22.75
Previous Close:=40.41
High:=40.47

(are)
Open:=81.19
Low:=80.11
% Change:=-0.59
Change:=-0.48
Volume:=343,230
Last Trade Time:=07/18/2011 16:01:15
52 Week Low:=63.74
Last:=81.10
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=41.38
Previous Close:=81.58
High:=81.35

(ari)
Open:=15.88
Low:=15.70
% Change:=-0.56
Change:=-0.09
Volume:=61,484
Last Trade Time:=07/18/2011 16:03:01
52 Week Low:=15.81
Last:=15.84
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.53
Previous Close:=15.93
High:=15.88

(aria)
Open:=12.58
Low:=12.32
% Change:=0.08
Change:=0.01
Volume:=3,047,294
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=2.90
Last:=12.59
EPS:=0.72
52 Week High:=12.62
Market:=NASDAQ
       
PE:=17.49
Previous Close:=12.58
High:=12.76

(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:=17.35
Low:=16.95
% Change:=-1.96
Change:=-0.34
Volume:=1,866,926
Last Trade Time:=07/18/2011 16:03:02
52 Week Low:=17.00
Last:=16.99
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=7.49
Previous Close:=17.33
High:=17.35

(arow)
Open:=24.14
Low:=23.90
% Change:=-1.24
Change:=-0.30
Volume:=6,341
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=21.27
Last:=23.96
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.38
Previous Close:=24.26
High:=24.34

(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:=36.66
Low:=34.21
% Change:=-3.57
Change:=-1.32
Volume:=4,367,794
Last Trade Time:=07/18/2011 16:02:04
52 Week Low:=22.20
Last:=35.65
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=7.87
Previous Close:=36.97
High:=36.73

(asca)
Open:=22.65
Low:=22.02
% Change:=-2.77
Change:=-0.63
Volume:=311,834
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=13.44
Last:=22.14
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=67.09
Previous Close:=22.77
High:=22.95

(asfi)
Open:=7.67
Low:=7.57
% Change:=-1.04
Change:=-0.08
Volume:=25,643
Last Trade Time:=07/18/2011 15:59:03
52 Week Low:=6.40
Last:=7.64
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=34.73
Previous Close:=7.72
High:=7.77

(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:=23.55
Low:=23.00
% Change:=0.51
Change:=0.12
Volume:=541,469
Last Trade Time:=07/18/2011 16:04:28
52 Week Low:=4.32
Last:=23.79
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=88.11
Previous Close:=23.67
High:=24.04

(atni)
Open:=37.72
Low:=37.51
% Change:=-0.66
Change:=-0.25
Volume:=26,244
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=30.42
Last:=37.75
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=14.92
Previous Close:=38.00
High:=38.04

(atpg)
Open:=15.80
Low:=15.52
% Change:=-0.50
Change:=-0.08
Volume:=840,453
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=9.04
Last:=15.79
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.87
High:=15.90

(atsg)
Open:=6.20
Low:=5.93
% Change:=-4.65
Change:=-0.29
Volume:=377,857
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=4.48
Last:=5.95
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=10.44
Previous Close:=6.24
High:=6.20

(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:=11.83
Low:=11.55
% Change:=-1.76
Change:=-0.21
Volume:=4,510,388
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=10.40
Last:=11.70
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=26.59
Previous Close:=11.91
High:=11.90

(auxl)
Open:=20.38
Low:=20.03
% Change:=-1.03
Change:=-0.21
Volume:=572,956
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=18.55
Last:=20.16
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=20.37
High:=20.50

(avid)
Open:=19.95
Low:=19.57
% Change:=0.45
Change:=0.09
Volume:=105,529
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=11.04
Last:=20.09
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=20.00
High:=20.18

(avnw)
Open:=3.87
Low:=3.83
% Change:=6.27
Change:=0.24
Volume:=1,106,850
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=3.61
Last:=4.07
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.83
High:=4.18

(avx)
Open:=14.69
Low:=14.47
% Change:=-0.34
Change:=-0.05
Volume:=417,345
Last Trade Time:=07/18/2011 16:02:59
52 Week Low:=12.31
Last:=14.63
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.16
Previous Close:=14.68
High:=14.72

(avy)
Open:=38.22
Low:=37.73
% Change:=-1.56
Change:=-0.60
Volume:=606,072
Last Trade Time:=07/18/2011 16:01:45
52 Week Low:=31.66
Last:=37.81
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=12.99
Previous Close:=38.41
High:=38.41

(awi)
Open:=43.58
Low:=41.74
% Change:=-5.02
Change:=-2.22
Volume:=414,372
Last Trade Time:=07/18/2011 16:00:38
52 Week Low:=31.70
Last:=42.04
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=55.32
Previous Close:=44.26
High:=43.63

(awr)
Open:=34.96
Low:=34.47
% Change:=-1.28
Change:=-0.45
Volume:=64,147
Last Trade Time:=07/18/2011 16:06:11
52 Week Low:=31.24
Last:=34.61
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=21.77
Previous Close:=35.06
High:=34.97

(axl)
Open:=11.46
Low:=11.03
% Change:=-2.87
Change:=-0.33
Volume:=1,371,591
Last Trade Time:=07/18/2011 16:02:10
52 Week Low:=7.47
Last:=11.15
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=5.93
Previous Close:=11.48
High:=11.48

(axp)
Open:=51.50
Low:=50.54
% Change:=-0.85
Change:=-0.44
Volume:=4,542,472
Last Trade Time:=07/18/2011 15:59:59
52 Week Low:=37.33
Last:=51.37
EPS:=3.61
52 Week High:=53.80
Market:=NYSE
       
PE:=14.23
Previous Close:=51.81
High:=51.67

(axs)
Open:=30.89
Low:=30.53
% Change:=-0.55
Change:=-0.17
Volume:=1,393,363
Last Trade Time:=07/18/2011 16:04:32
52 Week Low:=29.79
Last:=30.86
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.15
Previous Close:=31.03
High:=30.98

(azo)
Open:=297.08
Low:=294.47
% Change:=-0.65
Change:=-1.92
Volume:=177,025
Last Trade Time:=07/18/2011 16:01:56
52 Week Low:=201.90
Last:=295.36
EPS:=18.40
52 Week High:=302.00
Market:=NYSE
       
PE:=16.05
Previous Close:=297.28
High:=297.08

(ba)
Open:=70.66
Low:=69.07
% Change:=-2.40
Change:=-1.71
Volume:=6,416,743
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=59.48
Last:=69.57
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.26
Previous Close:=71.28
High:=70.70

(bac)
Open:=9.88
Low:=9.53
% Change:=-2.70
Change:=-0.27
Volume:=219,784,100
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=9.88
Last:=9.73
EPS:=-0.48
52 Week High:=15.31
Market:=NYSE
       
PE:= 
Previous Close:=10.00
High:=9.93

(bamm)
Open:=3.06
Low:=3.06
% Change:=0.98
Change:=0.03
Volume:=30,760
Last Trade Time:=07/18/2011 15:59:55
52 Week Low:=3.00
Last:=3.09
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=13.44
Previous Close:=3.06
High:=3.12

(bbbb)
Open:=44.11
Low:=44.05
% Change:=0.00
Change:=0.00
Volume:=1,432,729
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=32.55
Last:=44.10
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=183.75
Previous Close:=44.10
High:=44.15

(bbby)
Open:=58.26
Low:=58.00
% Change:=0.87
Change:=0.51
Volume:=2,888,123
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=35.55
Last:=59.17
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.72
Previous Close:=58.66
High:=59.20

(bbg)
Open:=46.34
Low:=45.70
% Change:=0.15
Change:=0.07
Volume:=666,095
Last Trade Time:=07/18/2011 16:01:28
52 Week Low:=30.88
Last:=46.59
EPS:=1.58
52 Week High:=47.94
Market:=NYSE
       
PE:=29.49
Previous Close:=46.52
High:=46.70

(bbgi)
Open:=4.09
Low:=3.90
% Change:=-3.43
Change:=-0.14
Volume:=4,583
Last Trade Time:=07/18/2011 15:59:21
52 Week Low:=3.40
Last:=3.94
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=9.85
Previous Close:=4.08
High:=4.09

(bbw)
Open:=6.27
Low:=6.10
% Change:=-1.74
Change:=-0.11
Volume:=47,841
Last Trade Time:=07/18/2011 16:00:49
52 Week Low:=4.85
Last:=6.20
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.31
High:=6.31

(bc)
Open:=18.98
Low:=18.28
% Change:=-2.87
Change:=-0.55
Volume:=1,018,167
Last Trade Time:=07/18/2011 16:00:48
52 Week Low:=12.02
Last:=18.59
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=19.14
High:=19.16

(bcrx)
Open:=3.92
Low:=3.83
% Change:=-0.51
Change:=-0.02
Volume:=113,959
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=3.17
Last:=3.91
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.93
High:=3.98

(bcsi)
Open:=21.57
Low:=21.09
% Change:=-1.61
Change:=-0.35
Volume:=396,995
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=17.21
Last:=21.35
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=21.35
Previous Close:=21.70
High:=21.62

(bdge)
Open:=20.89
Low:=20.03
% Change:=-0.72
Change:=-0.15
Volume:=31,972
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=20.63
Last:=20.58
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.10
Previous Close:=20.73
High:=20.89

(beat)
Open:=5.06
Low:=4.95
% Change:=-1.77
Change:=-0.09
Volume:=87,852
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=4.02
Last:=5.00
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.09
High:=5.08

(beav)
Open:=40.50
Low:=39.74
% Change:=-1.13
Change:=-0.46
Volume:=776,703
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=25.75
Last:=40.10
EPS:=1.59
52 Week High:=41.99
Market:=NASDAQ
       
PE:=25.22
Previous Close:=40.56
High:=40.50

(belfb)
Open:=19.53
Low:=19.41
% Change:=0.41
Change:=0.08
Volume:=18,679
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=17.18
Last:=19.56
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=13.58
Previous Close:=19.48
High:=19.89

(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:=39.92
Low:=39.13
% Change:=-0.18
Change:=-0.07
Volume:=59,685
Last Trade Time:=07/18/2011 16:05:22
52 Week Low:=37.04
Last:=39.89
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=49.86
Previous Close:=39.96
High:=40.00

(bgcp)
Open:=8.00
Low:=7.79
% Change:=-1.12
Change:=-0.09
Volume:=642,985
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=4.70
Last:=7.93
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=21.43
Previous Close:=8.02
High:=8.00

(bgs)
Open:=20.38
Low:=19.94
% Change:=-0.59
Change:=-0.12
Volume:=310,912
Last Trade Time:=07/18/2011 16:02:16
52 Week Low:=10.50
Last:=20.38
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=21.45
Previous Close:=20.50
High:=20.44

(bh)
Open:=393.90
Low:=383.21
% Change:=-2.45
Change:=-9.72
Volume:=4,415
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=258.92
Last:=386.46
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.17
Previous Close:=396.18
High:=395.98

(bidu)
Open:=145.94
Low:=145.00
% Change:=0.82
Change:=1.20
Volume:=6,554,296
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=70.38
Last:=148.13
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=82.29
Previous Close:=146.93
High:=148.80

(biib)
Open:=103.65
Low:=102.36
% Change:=-0.24
Change:=-0.25
Volume:=1,351,389
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=51.74
Last:=103.75
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=23.53
Previous Close:=104.00
High:=103.99

(bio)
Open:=118.00
Low:=116.26
% Change:=-1.17
Change:=-1.39
Volume:=43,756
Last Trade Time:=07/18/2011 16:04:01
52 Week Low:=80.00
Last:=116.98
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=17.70
Previous Close:=118.37
High:=118.29

(bj)
Open:=50.39
Low:=50.26
% Change:=-0.16
Change:=-0.08
Volume:=2,293,631
Last Trade Time:=07/18/2011 16:02:44
52 Week Low:=40.31
Last:=50.26
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.27
Previous Close:=50.34
High:=50.39

(bkmu)
Open:=3.78
Low:=3.68
% Change:=-1.32
Change:=-0.05
Volume:=82,882
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=3.52
Last:=3.74
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.79
High:=3.81

(bldr)
Open:=2.25
Low:=2.18
% Change:=-1.78
Change:=-0.04
Volume:=64,724
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=1.47
Last:=2.21
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.25
High:=2.46

(blk)
Open:=184.24
Low:=178.78
% Change:=-2.32
Change:=-4.29
Volume:=699,707
Last Trade Time:=07/18/2011 16:01:35
52 Week Low:=139.16
Last:=180.25
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=15.83
Previous Close:=184.54
High:=184.24

(bll)
Open:=39.18
Low:=38.08
% Change:=-3.04
Change:=-1.20
Volume:=1,674,573
Last Trade Time:=07/18/2011 16:03:41
52 Week Low:=26.87
Last:=38.24
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.28
Previous Close:=39.44
High:=39.29

(bmc)
Open:=52.50
Low:=51.65
% Change:=-1.77
Change:=-0.93
Volume:=1,511,038
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=34.47
Last:=51.72
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=20.28
Previous Close:=52.65
High:=52.71

(bmi)
Open:=36.83
Low:=36.14
% Change:=-1.03
Change:=-0.38
Volume:=62,421
Last Trade Time:=07/18/2011 16:01:42
52 Week Low:=33.98
Last:=36.53
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=20.41
Previous Close:=36.91
High:=36.98

(bmrn)
Open:=29.58
Low:=29.26
% Change:=-0.40
Change:=-0.12
Volume:=801,229
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=18.52
Last:=29.57
EPS:=1.98
52 Week High:=30.06
Market:=NASDAQ
       
PE:=14.93
Previous Close:=29.69
High:=29.69

(bmtc)
Open:=20.43
Low:=20.23
% Change:=0.39
Change:=0.08
Volume:=26,532
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=15.97
Last:=20.43
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.23
Previous Close:=20.35
High:=20.61

(bokf)
Open:=53.79
Low:=52.81
% Change:=-1.21
Change:=-0.65
Volume:=38,636
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=42.56
Last:=53.24
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=14.47
Previous Close:=53.89
High:=53.83

(boom)
Open:=22.10
Low:=21.90
% Change:=-0.27
Change:=-0.06
Volume:=30,473
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=13.50
Last:=22.13
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=45.16
Previous Close:=22.19
High:=22.30

(bpop)
Open:=2.54
Low:=2.45
% Change:=-2.35
Change:=-0.06
Volume:=7,198,392
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=2.40
Last:=2.49
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.55
High:=2.56

(brc)
Open:=32.71
Low:=31.84
% Change:=-2.29
Change:=-0.75
Volume:=106,204
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=24.28
Last:=32.01
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=16.76
Previous Close:=32.76
High:=32.77

(brcm)
Open:=33.05
Low:=32.23
% Change:=-1.86
Change:=-0.62
Volume:=6,220,171
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=29.90
Last:=32.65
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=15.40
Previous Close:=33.27
High:=33.23

(bre)
Open:=52.25
Low:=51.49
% Change:=-0.19
Change:=-0.10
Volume:=554,083
Last Trade Time:=07/18/2011 16:02:21
52 Week Low:=36.42
Last:=52.19
EPS:=0.04
52 Week High:=53.22
Market:=NYSE
       
PE:=1,304.75
Previous Close:=52.29
High:=52.25

(brli)
Open:=20.04
Low:=19.59
% Change:=-1.89
Change:=-0.38
Volume:=510,674
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=18.02
Last:=19.72
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=16.86
Previous Close:=20.10
High:=20.09

(brs)
Open:=51.81
Low:=51.35
% Change:=0.63
Change:=0.33
Volume:=427,673
Last Trade Time:=07/18/2011 16:05:27
52 Week Low:=30.58
Last:=52.32
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=14.26
Previous Close:=51.99
High:=52.79

(bsrr)
Open:=11.33
Low:=11.27
% Change:=-0.18
Change:=-0.02
Volume:=12,126
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=10.06
Last:=11.33
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.38
Previous Close:=11.35
High:=11.46

(bstc)
Open:=24.09
Low:=23.23
% Change:=-4.28
Change:=-1.04
Volume:=7,203
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=18.86
Last:=23.25
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=61.18
Previous Close:=24.29
High:=24.09

(btn)
Open:=4.20
Low:=4.20
% Change:=1.43
Change:=0.06
Volume:=348,720
Last Trade Time:=07/18/2011 15:59:58
52 Week Low:=4.17
Last:=4.27
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=6.78
Previous Close:=4.21
High:=4.48

(buse)
Open:=5.27
Low:=5.15
% Change:=-2.27
Change:=-0.12
Volume:=74,594
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=4.04
Last:=5.17
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.16
Previous Close:=5.29
High:=5.27

(bxg)
Open:=2.63
Low:=2.53
% Change:=-4.48
Change:=-0.12
Volume:=95,607
Last Trade Time:=07/18/2011 16:05:07
52 Week Low:=2.53
Last:=2.56
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.68
High:=2.63

(bxs)
Open:=11.91
Low:=11.57
% Change:=-2.51
Change:=-0.30
Volume:=504,070
Last Trade Time:=07/18/2011 16:03:31
52 Week Low:=11.57
Last:=11.66
EPS:=0.16
52 Week High:=17.77
Market:=NYSE
       
PE:=72.88
Previous Close:=11.96
High:=11.95

(byi)
Open:=40.46
Low:=39.50
% Change:=-1.95
Change:=-0.79
Volume:=344,507
Last Trade Time:=07/18/2011 16:03:46
52 Week Low:=30.00
Last:=39.74
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.14
Previous Close:=40.53
High:=40.54

(bz)
Open:=7.69
Low:=7.45
% Change:=-2.33
Change:=-0.18
Volume:=1,352,533
Last Trade Time:=07/18/2011 16:04:31
52 Week Low:=5.36
Last:=7.56
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.46
Previous Close:=7.74
High:=7.73

(c)
Open:=38.20
Low:=36.92
% Change:=-1.67
Change:=-0.64
Volume:=50,110,868
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=36.30
Last:=37.74
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=117.94
Previous Close:=38.38
High:=38.25

(ca)
Open:=21.86
Low:=21.45
% Change:=-0.77
Change:=-0.17
Volume:=3,650,424
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=17.70
Last:=21.81
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=13.63
Previous Close:=21.98
High:=21.93

(cag)
Open:=26.12
Low:=26.03
% Change:=-0.53
Change:=-0.14
Volume:=7,674,954
Last Trade Time:=07/18/2011 16:00:32
52 Week Low:=21.02
Last:=26.23
EPS:=1.92
52 Week High:=26.50
Market:=NYSE
       
PE:=13.66
Previous Close:=26.37
High:=26.27

(cah)
Open:=46.14
Low:=45.41
% Change:=-1.23
Change:=-0.57
Volume:=2,091,386
Last Trade Time:=07/18/2011 16:05:56
52 Week Low:=29.69
Last:=45.71
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=16.81
Previous Close:=46.28
High:=46.53

(cake)
Open:=32.67
Low:=32.21
% Change:=0.03
Change:=0.01
Volume:=1,312,661
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=21.56
Last:=32.70
EPS:=1.42
52 Week High:=34.07
Market:=NASDAQ
       
PE:=23.03
Previous Close:=32.69
High:=33.21

(cap)
Open:=17.90
Low:=17.33
% Change:=-2.88
Change:=-0.52
Volume:=126,505
Last Trade Time:=07/18/2011 16:02:31
52 Week Low:=11.64
Last:=17.54
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=8.47
Previous Close:=18.06
High:=18.13

(cas)
Open:=17.27
Low:=16.76
% Change:=-2.42
Change:=-0.42
Volume:=40,921
Last Trade Time:=07/18/2011 16:00:48
52 Week Low:=12.66
Last:=16.95
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=242.14
Previous Close:=17.37
High:=17.31

(casc)
Open:=53.00
Low:=51.65
% Change:=-2.00
Change:=-1.07
Volume:=77,502
Last Trade Time:=07/18/2011 16:03:05
52 Week Low:=27.55
Last:=52.33
EPS:=2.95
52 Week High:=54.94
Market:=NYSE
       
PE:=17.74
Previous Close:=53.40
High:=53.00

(cat)
Open:=108.46
Low:=106.16
% Change:=-0.99
Change:=-1.08
Volume:=6,669,491
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=63.34
Last:=107.82
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.59
Previous Close:=108.90
High:=108.47

(caty)
Open:=15.68
Low:=15.35
% Change:=-1.59
Change:=-0.25
Volume:=254,893
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=9.32
Last:=15.44
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=28.07
Previous Close:=15.69
High:=15.89

(cavm)
Open:=39.48
Low:=38.00
% Change:=-2.83
Change:=-1.12
Volume:=1,200,619
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=22.16
Last:=38.50
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=42.31
Previous Close:=39.62
High:=39.50

(cb)
Open:=61.99
Low:=60.94
% Change:=-1.62
Change:=-1.01
Volume:=2,033,737
Last Trade Time:=07/18/2011 16:03:02
52 Week Low:=51.24
Last:=61.21
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.56
Previous Close:=62.22
High:=62.02

(cbb)
Open:=3.35
Low:=3.31
% Change:=-0.89
Change:=-0.03
Volume:=918,424
Last Trade Time:=07/18/2011 16:01:45
52 Week Low:=2.27
Last:=3.34
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=55.67
Previous Close:=3.37
High:=3.37

(cbg)
Open:=23.12
Low:=22.40
% Change:=-0.94
Change:=-0.22
Volume:=3,679,708
Last Trade Time:=07/18/2011 16:02:09
52 Week Low:=13.51
Last:=23.07
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=33.44
Previous Close:=23.29
High:=23.24

(cbr)
Open:=5.63
Low:=5.34
% Change:=-5.65
Change:=-0.32
Volume:=1,514,827
Last Trade Time:=07/18/2011 16:04:27
52 Week Low:=2.60
Last:=5.34
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.66
High:=5.72

(cbu)
Open:=24.59
Low:=24.12
% Change:=-1.62
Change:=-0.40
Volume:=142,579
Last Trade Time:=07/18/2011 16:03:16
52 Week Low:=21.76
Last:=24.30
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.34
Previous Close:=24.70
High:=24.72

(ccbg)
Open:=10.27
Low:=10.10
% Change:=-0.19
Change:=-0.02
Volume:=20,704
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=9.94
Last:=10.24
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.39
Previous Close:=10.26
High:=10.28

(ccc)
Open:=16.19
Low:=15.81
% Change:=-2.70
Change:=-0.44
Volume:=345,284
Last Trade Time:=07/18/2011 16:03:01
52 Week Low:=11.75
Last:=15.85
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=26.86
Previous Close:=16.29
High:=16.34

(cce)
Open:=27.85
Low:=27.48
% Change:=-0.85
Change:=-0.24
Volume:=4,174,059
Last Trade Time:=07/18/2011 16:03:06
52 Week Low:=21.66
Last:=27.93
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=15.43
Previous Close:=28.17
High:=28.07

(ccmp)
Open:=43.11
Low:=42.96
% Change:=-0.39
Change:=-0.17
Volume:=156,166
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=29.60
Last:=43.20
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=18.00
Previous Close:=43.37
High:=43.29

(ccne)
Open:=13.75
Low:=13.52
% Change:=0.22
Change:=0.03
Volume:=23,640
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=10.75
Last:=13.77
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.63
Previous Close:=13.74
High:=14.10

(ccoi)
Open:=16.66
Low:=16.15
% Change:=-2.21
Change:=-0.37
Volume:=122,212
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=7.46
Last:=16.41
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=820.50
Previous Close:=16.78
High:=16.66

(cdzi)
Open:=10.91
Low:=10.65
% Change:=-1.27
Change:=-0.14
Volume:=16,157
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=9.30
Last:=10.87
EPS:=-1.09
52 Week High:=13.36
Market:=NASDAQ
       
PE:= 
Previous Close:=11.01
High:=10.93

(cec)
Open:=40.85
Low:=40.69
% Change:=-0.68
Change:=-0.28
Volume:=153,877
Last Trade Time:=07/18/2011 16:00:52
52 Week Low:=30.44
Last:=40.74
EPS:=2.67
52 Week High:=42.75
Market:=NYSE
       
PE:=15.26
Previous Close:=41.02
High:=41.20

(ceco)
Open:=23.07
Low:=22.90
% Change:=-0.39
Change:=-0.09
Volume:=653,522
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=16.36
Last:=23.05
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.77
Previous Close:=23.14
High:=23.43

(celg)
Open:=60.38
Low:=58.64
% Change:=-2.52
Change:=-1.53
Volume:=3,797,652
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=48.92
Last:=59.14
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=30.33
Previous Close:=60.67
High:=60.67

(ceph)
Open:=80.03
Low:=79.91
% Change:=0.05
Change:=0.04
Volume:=1,490,653
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=54.15
Last:=80.03
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.48
Previous Close:=79.99
High:=80.06

(cern)
Open:=61.73
Low:=60.69
% Change:=-0.58
Change:=-0.36
Volume:=575,306
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=36.03
Last:=61.54
EPS:=3.03
52 Week High:=64.48
Market:=NASDAQ
       
PE:=20.31
Previous Close:=61.90
High:=61.88

(cers)
Open:=2.84
Low:=2.81
% Change:=-1.40
Change:=-0.04
Volume:=141,953
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=2.11
Last:=2.82
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.86
High:=2.92

(cffn)
Open:=11.81
Low:=11.65
% Change:=-1.68
Change:=-0.20
Volume:=1,104,218
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=10.10
Last:=11.67
EPS:=0.22
52 Week High:=14.67
Market:=NASDAQ
       
PE:=52.10
Previous Close:=11.87
High:=11.86

(cfnb)
Open:=15.75
Low:=15.75
% Change:=-1.74
Change:=-0.28
Volume:=498
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=11.76
Last:=15.77
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.46
Previous Close:=16.05
High:=15.77

(cfnl)
Open:=11.23
Low:=10.90
% Change:=-3.19
Change:=-0.36
Volume:=93,354
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=8.56
Last:=10.92
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.06
Previous Close:=11.28
High:=11.23

(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:=52.92
Low:=51.86
% Change:=-0.92
Change:=-0.49
Volume:=74,313
Last Trade Time:=07/18/2011 16:01:20
52 Week Low:=33.71
Last:=52.81
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.55
Previous Close:=53.30
High:=53.00

(chdx)
Open:=12.44
Low:=12.44
% Change:=2.81
Change:=0.35
Volume:=23,506
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=11.26
Last:=12.80
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=42.67
Previous Close:=12.45
High:=13.01

(chg)
Open:=53.34
Low:=52.74
% Change:=-1.40
Change:=-0.75
Volume:=13,360
Last Trade Time:=07/18/2011 16:04:27
52 Week Low:=39.46
Last:=52.75
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=23.87
Previous Close:=53.50
High:=53.39

(chh)
Open:=32.29
Low:=31.73
% Change:=-1.24
Change:=-0.40
Volume:=215,957
Last Trade Time:=07/18/2011 16:01:51
52 Week Low:=30.82
Last:=31.96
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=17.76
Previous Close:=32.36
High:=32.36

(chkp)
Open:=57.85
Low:=57.50
% Change:=8.11
Change:=4.59
Volume:=6,744,645
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=32.40
Last:=61.17
EPS:=2.29
52 Week High:=58.57
Market:=NASDAQ
       
PE:=26.71
Previous Close:=56.58
High:=61.32

(chrs)
Open:=4.40
Low:=4.26
% Change:=-0.91
Change:=-0.04
Volume:=1,029,644
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=2.84
Last:=4.37
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.41
High:=4.50

(chrw)
Open:=78.31
Low:=77.66
% Change:=-0.62
Change:=-0.49
Volume:=854,845
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=57.01
Last:=78.07
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=32.13
Previous Close:=78.56
High:=78.44

(chs)
Open:=15.49
Low:=15.28
% Change:=-0.45
Change:=-0.07
Volume:=2,426,787
Last Trade Time:=07/18/2011 16:00:23
52 Week Low:=8.22
Last:=15.45
EPS:=0.71
52 Week High:=16.25
Market:=NYSE
       
PE:=21.76
Previous Close:=15.52
High:=15.51

(chsp)
Open:=17.03
Low:=16.77
% Change:=-0.58
Change:=-0.10
Volume:=58,175
Last Trade Time:=07/18/2011 16:03:18
52 Week Low:=15.73
Last:=17.01
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=283.50
Previous Close:=17.11
High:=17.13

(cix)
Open:=13.44
Low:=13.35
% Change:=-1.18
Change:=-0.16
Volume:=3,523
Last Trade Time:=07/18/2011 16:00:28
52 Week Low:=9.66
Last:=13.39
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=20.92
Previous Close:=13.55
High:=13.70

(ckh)
Open:=104.81
Low:=103.71
% Change:=-0.38
Change:=-0.40
Volume:=115,507
Last Trade Time:=07/18/2011 16:02:34
52 Week Low:=60.56
Last:=104.55
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.72
Previous Close:=104.95
High:=105.06

(ckp)
Open:=16.98
Low:=16.64
% Change:=0.18
Change:=0.03
Volume:=207,196
Last Trade Time:=07/18/2011 16:02:18
52 Week Low:=15.89
Last:=17.10
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=46.22
Previous Close:=17.07
High:=17.14

(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:=46.93
Low:=46.18
% Change:=-1.25
Change:=-0.59
Volume:=140,419
Last Trade Time:=07/18/2011 16:02:02
52 Week Low:=33.22
Last:=46.54
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.06
Previous Close:=47.13
High:=46.99

(cldt)
Open:=16.08
Low:=15.84
% Change:=-0.81
Change:=-0.13
Volume:=32,195
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=14.25
Last:=15.97
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=16.10
High:=16.08

(clh)
Open:=108.24
Low:=106.47
% Change:=-0.22
Change:=-0.24
Volume:=230,071
Last Trade Time:=07/18/2011 16:04:02
52 Week Low:=58.30
Last:=108.39
EPS:=5.32
52 Week High:=111.47
Market:=NYSE
       
PE:=20.37
Previous Close:=108.63
High:=108.79

(clne)
Open:=15.77
Low:=15.50
% Change:=-2.56
Change:=-0.41
Volume:=1,712,336
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=11.75
Last:=15.59
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=77.95
Previous Close:=16.00
High:=16.07

(clny)
Open:=18.09
Low:=17.82
% Change:=-0.89
Change:=-0.16
Volume:=139,336
Last Trade Time:=07/18/2011 16:02:57
52 Week Low:=16.55
Last:=17.90
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.10
Previous Close:=18.06
High:=18.09

(clp)
Open:=21.03
Low:=20.76
% Change:=-0.38
Change:=-0.08
Volume:=469,280
Last Trade Time:=07/18/2011 16:02:29
52 Week Low:=14.67
Last:=20.99
EPS:=-0.61
52 Week High:=21.58
Market:=NYSE
       
PE:= 
Previous Close:=21.07
High:=21.08

(clr)
Open:=68.49
Low:=67.67
% Change:=-1.42
Change:=-0.98
Volume:=768,791
Last Trade Time:=07/18/2011 16:03:03
52 Week Low:=38.23
Last:=68.12
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=69.10
High:=69.04

(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:=66.97
Low:=65.56
% Change:=-0.15
Change:=-0.10
Volume:=83,313
Last Trade Time:=07/18/2011 16:04:48
52 Week Low:=52.05
Last:=67.13
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.76
Previous Close:=67.23
High:=67.55

(cmcsa)
Open:=24.07
Low:=23.63
% Change:=-0.81
Change:=-0.20
Volume:=21,896,386
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=16.76
Last:=23.94
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.13
Previous Close:=24.13
High:=24.15

(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:=3.40
Low:=3.30
% Change:=-1.76
Change:=-0.06
Volume:=37,186
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=2.03
Last:=3.34
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.09
Previous Close:=3.40
High:=3.40

(cmn)
Open:=26.83
Low:=26.61
% Change:=-0.07
Change:=-0.02
Volume:=37,391
Last Trade Time:=07/18/2011 16:02:22
52 Week Low:=13.39
Last:=26.83
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=22.55
Previous Close:=26.85
High:=27.01

(cmo)
Open:=13.22
Low:=13.22
% Change:=0.84
Change:=0.11
Volume:=1,893,781
Last Trade Time:=07/18/2011 16:02:03
52 Week Low:=10.78
Last:=13.27
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.28
Previous Close:=13.16
High:=13.32

(cmp)
Open:=83.72
Low:=83.05
% Change:=-1.06
Change:=-0.89
Volume:=149,478
Last Trade Time:=07/18/2011 16:02:23
52 Week Low:=68.50
Last:=83.31
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=18.76
Previous Close:=84.20
High:=84.46

(cmtl)
Open:=28.68
Low:=28.26
% Change:=-0.66
Change:=-0.19
Volume:=309,635
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=20.19
Last:=28.53
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.28
Previous Close:=28.72
High:=28.68

(cnbka)
Open:=27.89
Low:=27.82
% Change:=-0.07
Change:=-0.02
Volume:=3,607
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=19.40
Last:=27.82
EPS:=2.73
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.19
Previous Close:=27.84
High:=28.20

(cnc)
Open:=35.11
Low:=34.68
% Change:=-1.22
Change:=-0.43
Volume:=274,584
Last Trade Time:=07/18/2011 16:02:47
52 Week Low:=20.00
Last:=34.84
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.15
Previous Close:=35.27
High:=35.35

(cnk)
Open:=19.66
Low:=18.94
% Change:=-3.40
Change:=-0.67
Volume:=1,217,713
Last Trade Time:=07/18/2011 16:02:02
52 Week Low:=13.29
Last:=19.05
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.01
Previous Close:=19.72
High:=19.68

(cnsl)
Open:=19.01
Low:=18.46
% Change:=-2.41
Change:=-0.46
Volume:=279,160
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=16.50
Last:=18.66
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=16.66
Previous Close:=19.12
High:=19.01

(cog)
Open:=67.87
Low:=67.00
% Change:=0.22
Change:=0.15
Volume:=1,852,897
Last Trade Time:=07/18/2011 16:01:26
52 Week Low:=26.62
Last:=68.58
EPS:=0.84
52 Week High:=69.78
Market:=NYSE
       
PE:=81.64
Previous Close:=68.43
High:=68.67

(colb)
Open:=17.54
Low:=17.16
% Change:=-1.99
Change:=-0.35
Volume:=137,104
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=15.91
Last:=17.24
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=26.94
Previous Close:=17.59
High:=17.60

(comv)
Open:=3.15
Low:=3.11
% Change:=-1.86
Change:=-0.06
Volume:=132,192
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=2.50
Last:=3.16
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.22
High:=3.20

(coo)
Open:=80.40
Low:=78.88
% Change:=-0.68
Change:=-0.55
Volume:=317,573
Last Trade Time:=07/18/2011 16:02:07
52 Week Low:=37.43
Last:=80.03
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=21.81
Previous Close:=80.58
High:=80.60

(cost)
Open:=79.53
Low:=78.81
% Change:=-0.95
Change:=-0.76
Volume:=1,477,635
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=53.49
Last:=79.11
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=24.34
Previous Close:=79.87
High:=79.81

(cov)
Open:=51.82
Low:=51.14
% Change:=-1.09
Change:=-0.57
Volume:=1,883,888
Last Trade Time:=07/18/2011 16:01:28
52 Week Low:=35.12
Last:=51.57
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=15.72
Previous Close:=52.14
High:=51.91

(cown)
Open:=4.00
Low:=3.83
% Change:=-3.50
Change:=-0.14
Volume:=359,500
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=2.99
Last:=3.86
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=4.00
High:=4.00

(cpa)
Open:=68.63
Low:=66.21
% Change:=-2.85
Change:=-1.96
Volume:=196,257
Last Trade Time:=07/18/2011 16:06:06
52 Week Low:=44.94
Last:=66.92
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=10.94
Previous Close:=68.88
High:=68.98

(cpe)
Open:=7.02
Low:=6.80
% Change:=-2.27
Change:=-0.16
Volume:=377,753
Last Trade Time:=07/18/2011 16:03:31
52 Week Low:=3.54
Last:=6.88
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=24.57
Previous Close:=7.04
High:=7.04

(cpn)
Open:=16.41
Low:=16.04
% Change:=-1.76
Change:=-0.29
Volume:=2,228,249
Last Trade Time:=07/18/2011 16:01:58
52 Week Low:=11.88
Last:=16.20
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.49
High:=16.44

(cprt)
Open:=45.33
Low:=44.89
% Change:=-1.05
Change:=-0.48
Volume:=205,371
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=31.28
Last:=45.05
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=22.08
Previous Close:=45.53
High:=45.49

(cpst)
Open:=1.54
Low:=1.48
% Change:=-2.60
Change:=-0.04
Volume:=1,861,596
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=0.62
Last:=1.50
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.54
High:=1.54

(cpy)
Open:=12.69
Low:=11.62
% Change:=-5.51
Change:=-0.70
Volume:=164,346
Last Trade Time:=07/18/2011 16:03:26
52 Week Low:=11.76
Last:=12.01
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=13.65
Previous Close:=12.71
High:=12.69

(cr)
Open:=47.92
Low:=46.97
% Change:=-1.89
Change:=-0.91
Volume:=193,489
Last Trade Time:=07/18/2011 16:02:20
52 Week Low:=30.05
Last:=47.29
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=16.36
Previous Close:=48.20
High:=47.96

(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:=27.19
Low:=26.55
% Change:=-1.66
Change:=-0.45
Volume:=19,523
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=14.98
Last:=26.68
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=111.17
Previous Close:=27.13
High:=27.19

(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:=33.96
Low:=33.30
% Change:=1.44
Change:=0.49
Volume:=262,246
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=19.90
Last:=34.48
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=17.96
Previous Close:=33.99
High:=34.62

(cree)
Open:=30.88
Low:=30.17
% Change:=-2.83
Change:=-0.88
Volume:=3,413,426
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=30.34
Last:=30.23
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=18.21
Previous Close:=31.11
High:=31.18

(crmt)
Open:=36.34
Low:=35.91
% Change:=-1.50
Change:=-0.55
Volume:=36,355
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=20.40
Last:=36.00
EPS:=2.59
52 Week High:=36.76
Market:=NASDAQ
       
PE:=13.90
Previous Close:=36.55
High:=36.83

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

(crrc)
Open:=11.30
Low:=10.90
% Change:=-2.47
Change:=-0.28
Volume:=36,882
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=10.41
Last:=11.07
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.35
High:=11.31

(crs)
Open:=55.25
Low:=55.03
% Change:=-0.59
Change:=-0.33
Volume:=400,793
Last Trade Time:=07/18/2011 16:02:55
52 Week Low:=30.17
Last:=55.46
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=48.23
Previous Close:=55.79
High:=55.97

(csco)
Open:=15.49
Low:=15.27
% Change:=-0.99
Change:=-0.16
Volume:=46,108,186
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=14.78
Last:=15.44
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=11.97
Previous Close:=15.59
High:=15.54

(csgp)
Open:=56.49
Low:=55.19
% Change:=-1.85
Change:=-1.05
Volume:=61,233
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=38.83
Last:=55.60
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=76.16
Previous Close:=56.65
High:=56.49

(cstr)
Open:=58.80
Low:=56.83
% Change:=-1.99
Change:=-1.17
Volume:=728,723
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=37.80
Last:=57.63
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=25.39
Previous Close:=58.80
High:=58.91

(csu)
Open:=8.71
Low:=8.63
% Change:=2.50
Change:=0.22
Volume:=97,712
Last Trade Time:=07/18/2011 16:02:28
52 Week Low:=4.78
Last:=9.01
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=50.06
Previous Close:=8.79
High:=9.07

(cswc)
Open:=97.33
Low:=96.92
% Change:=-0.35
Change:=-0.34
Volume:=10,494
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=85.46
Last:=96.92
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.16
Previous Close:=97.26
High:=98.67

(ctas)
Open:=30.98
Low:=30.35
% Change:=-2.00
Change:=-0.62
Volume:=1,353,272
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=24.99
Last:=30.44
EPS:=1.55
52 Week High:=34.44
Market:=NASDAQ
       
PE:=19.64
Previous Close:=31.06
High:=30.99

(ctgx)
Open:=13.11
Low:=13.07
% Change:=0.92
Change:=0.12
Volume:=34,597
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=6.23
Last:=13.22
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=20.66
Previous Close:=13.10
High:=13.48

(ctl)
Open:=38.30
Low:=37.43
% Change:=-1.54
Change:=-0.59
Volume:=7,475,298
Last Trade Time:=07/18/2011 16:01:39
52 Week Low:=34.52
Last:=37.83
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=12.70
Previous Close:=38.42
High:=38.34

(ctrp)
Open:=43.92
Low:=43.28
% Change:=-1.02
Change:=-0.45
Volume:=3,725,183
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=36.64
Last:=43.61
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=37.60
Previous Close:=44.06
High:=44.27

(ctsh)
Open:=73.70
Low:=71.98
% Change:=-2.30
Change:=-1.70
Volume:=1,581,304
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=52.50
Last:=72.36
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=27.62
Previous Close:=74.06
High:=73.71

(ctxs)
Open:=75.99
Low:=74.23
% Change:=-1.69
Change:=-1.29
Volume:=1,353,250
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=44.99
Last:=75.18
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=46.41
Previous Close:=76.47
High:=76.47

(cvo)
Open:=6.17
Low:=6.09
% Change:=-1.13
Change:=-0.07
Volume:=163,968
Last Trade Time:=07/18/2011 16:01:13
52 Week Low:=4.80
Last:=6.12
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.19
High:=6.21

(cvx)
Open:=105.58
Low:=105.11
% Change:=0.11
Change:=0.12
Volume:=6,441,178
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=70.96
Last:=106.31
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.26
Previous Close:=106.19
High:=106.50

(cxs)
Open:=11.22
Low:=11.01
% Change:=-0.80
Change:=-0.09
Volume:=381,082
Last Trade Time:=07/18/2011 16:03:00
52 Week Low:=10.19
Last:=11.10
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.05
Previous Close:=11.19
High:=11.23

(cyh)
Open:=25.31
Low:=24.41
% Change:=-1.65
Change:=-0.42
Volume:=2,324,461
Last Trade Time:=07/18/2011 16:00:14
52 Week Low:=22.33
Last:=25.07
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.09
Previous Close:=25.49
High:=25.42

(cyn)
Open:=52.47
Low:=51.81
% Change:=-1.03
Change:=-0.54
Volume:=184,460
Last Trade Time:=07/18/2011 16:03:53
52 Week Low:=47.19
Last:=52.14
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=17.80
Previous Close:=52.68
High:=52.56

(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:=1.30
Low:=1.25
% Change:=-1.54
Change:=-0.02
Volume:=250,556
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=1.12
Last:=1.28
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.30
High:=1.30

(cytr)
Open:=0.72
Low:=0.70
% Change:=-2.83
Change:=-0.02
Volume:=203,898
Last Trade Time:=07/18/2011 15:59:35
52 Week Low:=0.66
Last:=0.71
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.73
High:=0.74

(dakt)
Open:=10.48
Low:=10.04
% Change:=-1.90
Change:=-0.20
Volume:=117,584
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=7.30
Last:=10.34
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=30.41
Previous Close:=10.54
High:=10.48

(dal)
Open:=8.28
Low:=7.90
% Change:=-4.16
Change:=-0.35
Volume:=24,683,062
Last Trade Time:=07/18/2011 16:00:26
52 Week Low:=8.31
Last:=8.06
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=12.79
Previous Close:=8.41
High:=8.39

(dar)
Open:=17.22
Low:=16.89
% Change:=-1.38
Change:=-0.24
Volume:=1,300,681
Last Trade Time:=07/18/2011 16:01:00
52 Week Low:=7.21
Last:=17.09
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=20.59
Previous Close:=17.33
High:=17.27

(dbd)
Open:=31.16
Low:=30.52
% Change:=-1.37
Change:=-0.43
Volume:=249,743
Last Trade Time:=07/18/2011 16:02:26
52 Week Low:=25.00
Last:=30.86
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.29
High:=31.27

(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:=53.78
Low:=53.03
% Change:=-1.15
Change:=-0.62
Volume:=3,943,962
Last Trade Time:=07/18/2011 15:59:58
52 Week Low:=35.61
Last:=53.47
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=14.77
Previous Close:=54.09
High:=53.85

(ddic)
Open:=9.54
Low:=9.50
% Change:=-0.94
Change:=-0.09
Volume:=52,771
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=7.62
Last:=9.52
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.66
Previous Close:=9.61
High:=9.70

(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:=81.22
Low:=79.20
% Change:=-2.31
Change:=-1.89
Volume:=6,212,668
Last Trade Time:=07/18/2011 16:00:43
52 Week Low:=58.94
Last:=79.80
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.55
Previous Close:=81.69
High:=81.49

(deck)
Open:=92.99
Low:=91.88
% Change:=-0.77
Change:=-0.72
Volume:=638,025
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=42.92
Last:=92.36
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=22.36
Previous Close:=93.08
High:=93.94

(dei)
Open:=19.47
Low:=19.25
% Change:=-0.66
Change:=-0.13
Volume:=1,009,304
Last Trade Time:=07/18/2011 16:01:32
52 Week Low:=13.84
Last:=19.45
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=19.58
High:=19.50

(dell)
Open:=16.83
Low:=16.67
% Change:=-1.06
Change:=-0.18
Volume:=20,530,274
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=11.34
Last:=16.79
EPS:=1.68
52 Week High:=17.22
Market:=NASDAQ
       
PE:=9.99
Previous Close:=16.97
High:=16.99

(dest)
Open:=19.11
Low:=18.96
% Change:=-0.47
Change:=-0.09
Volume:=29,533
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=12.63
Last:=19.06
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.03
Previous Close:=19.15
High:=19.17

(dfz)
Open:=11.44
Low:=11.20
% Change:=-1.39
Change:=-0.16
Volume:=13,904
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=9.48
Last:=11.38
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.66
Previous Close:=11.54
High:=11.46

(dgi)
Open:=24.37
Low:=23.60
% Change:=0.33
Change:=0.08
Volume:=375,105
Last Trade Time:=07/18/2011 16:03:57
52 Week Low:=23.31
Last:=24.13
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=603.25
Previous Close:=24.05
High:=24.87

(dhil)
Open:=83.88
Low:=81.75
% Change:=-0.24
Change:=-0.20
Volume:=6,532
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=50.52
Last:=83.80
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.53
Previous Close:=84.00
High:=84.00

(dhr)
Open:=52.35
Low:=52.04
% Change:=-0.27
Change:=-0.14
Volume:=3,568,802
Last Trade Time:=07/18/2011 16:00:48
52 Week Low:=35.24
Last:=52.48
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=17.97
Previous Close:=52.62
High:=52.65

(dis)
Open:=39.12
Low:=38.46
% Change:=-1.32
Change:=-0.52
Volume:=11,254,530
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=31.55
Last:=38.75
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=16.85
Previous Close:=39.27
High:=39.12

(dk)
Open:=16.58
Low:=15.78
% Change:=-3.16
Change:=-0.53
Volume:=234,943
Last Trade Time:=07/18/2011 16:01:08
52 Week Low:=6.22
Last:=16.23
EPS:=-0.89
52 Week High:=16.90
Market:=NYSE
       
PE:= 
Previous Close:=16.76
High:=16.58

(dlb)
Open:=42.04
Low:=41.39
% Change:=-1.42
Change:=-0.60
Volume:=622,775
Last Trade Time:=07/18/2011 16:01:37
52 Week Low:=40.36
Last:=41.63
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=15.77
Previous Close:=42.23
High:=42.24

(dllr)
Open:=21.75
Low:=20.86
% Change:=-2.20
Change:=-0.48
Volume:=378,575
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=9.94
Last:=21.36
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=18.26
Previous Close:=21.84
High:=21.94

(dltr)
Open:=67.97
Low:=67.40
% Change:=-1.86
Change:=-1.28
Volume:=1,139,900
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=40.60
Last:=67.55
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.52
Previous Close:=68.83
High:=68.14

(dm)
Open:=8.69
Low:=8.68
% Change:=1.15
Change:=0.10
Volume:=111,892
Last Trade Time:=07/18/2011 16:02:34
52 Week Low:=8.19
Last:=8.80
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.26
Previous Close:=8.70
High:=8.88

(dmrc)
Open:=38.60
Low:=38.08
% Change:=-0.60
Change:=-0.23
Volume:=41,686
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=18.07
Last:=38.39
EPS:=0.18
52 Week High:=39.44
Market:=NASDAQ
       
PE:=213.28
Previous Close:=38.62
High:=38.60

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

(dndn)
Open:=38.43
Low:=37.43
% Change:=-1.49
Change:=-0.58
Volume:=1,976,493
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=30.15
Last:=38.22
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=38.80
High:=38.76

(dnr)
Open:=19.50
Low:=18.85
% Change:=-1.59
Change:=-0.31
Volume:=3,224,398
Last Trade Time:=07/18/2011 16:01:18
52 Week Low:=14.20
Last:=19.20
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=48.00
Previous Close:=19.51
High:=19.53

(drc)
Open:=54.56
Low:=53.53
% Change:=-1.97
Change:=-1.08
Volume:=575,576
Last Trade Time:=07/18/2011 16:03:55
52 Week Low:=30.59
Last:=53.63
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=34.38
Previous Close:=54.71
High:=54.77

(dri)
Open:=52.37
Low:=52.18
% Change:=-0.15
Change:=-0.08
Volume:=1,398,265
Last Trade Time:=07/18/2011 16:00:42
52 Week Low:=39.25
Last:=52.52
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=15.01
Previous Close:=52.60
High:=52.98

(driv)
Open:=32.78
Low:=31.48
% Change:=-3.32
Change:=-1.09
Volume:=374,990
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=25.00
Last:=31.74
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=75.57
Previous Close:=32.83
High:=32.86

(drl)
Open:=1.99
Low:=1.90
% Change:=-2.51
Change:=-0.05
Volume:=894,903
Last Trade Time:=07/18/2011 16:01:54
52 Week Low:=1.03
Last:=1.94
EPS:=-3.98
52 Week High:=2.74
Market:=NYSE
       
PE:= 
Previous Close:=1.99
High:=2.02

(dtsi)
Open:=38.00
Low:=37.07
% Change:=-2.30
Change:=-0.88
Volume:=42,662
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=32.50
Last:=37.35
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=38.11
Previous Close:=38.23
High:=38.52

(dtv)
Open:=51.78
Low:=51.25
% Change:=-0.91
Change:=-0.48
Volume:=4,163,957
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=34.96
Last:=51.68
EPS:=2.76
52 Week High:=53.40
Market:=NASDAQ
       
PE:=18.72
Previous Close:=52.15
High:=52.00

(dva)
Open:=86.96
Low:=85.34
% Change:=-1.44
Change:=-1.25
Volume:=636,226
Last Trade Time:=07/18/2011 16:01:33
52 Week Low:=56.58
Last:=85.85
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.01
Previous Close:=87.10
High:=87.17

(dvn)
Open:=80.33
Low:=78.94
% Change:=-0.61
Change:=-0.49
Volume:=2,682,762
Last Trade Time:=07/18/2011 16:00:45
52 Week Low:=59.07
Last:=79.97
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=21.10
Previous Close:=80.46
High:=80.62

(dvox)
Open:=7.20
Low:=7.08
% Change:=-1.38
Change:=-0.10
Volume:=57,723
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=3.80
Last:=7.14
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=31.04
Previous Close:=7.24
High:=7.25

(dw)
Open:=23.29
Low:=22.69
% Change:=-2.85
Change:=-0.67
Volume:=110,399
Last Trade Time:=07/18/2011 16:02:29
52 Week Low:=18.44
Last:=22.83
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=16.91
Previous Close:=23.50
High:=23.49

(dwa)
Open:=20.72
Low:=19.98
% Change:=-4.03
Change:=-0.84
Volume:=1,064,108
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=19.76
Last:=19.99
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=10.75
Previous Close:=20.83
High:=20.98

(dxpe)
Open:=26.82
Low:=26.13
% Change:=-2.22
Change:=-0.60
Volume:=40,737
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=16.75
Last:=26.40
EPS:=1.56
52 Week High:=27.00
Market:=NASDAQ
       
PE:=16.92
Previous Close:=27.00
High:=26.98

(dy)
Open:=17.15
Low:=16.78
% Change:=-1.22
Change:=-0.21
Volume:=235,595
Last Trade Time:=07/18/2011 16:04:18
52 Week Low:=7.30
Last:=17.03
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=81.10
Previous Close:=17.24
High:=17.21

(dyn)
Open:=6.14
Low:=5.99
% Change:=-2.60
Change:=-0.16
Volume:=3,180,685
Last Trade Time:=07/18/2011 16:01:32
52 Week Low:=4.39
Last:=5.99
EPS:=-3.79
52 Week High:=6.92
Market:=NYSE
       
PE:= 
Previous Close:=6.15
High:=6.14

(ebay)
Open:=32.81
Low:=32.35
% Change:=-0.35
Change:=-0.12
Volume:=10,208,111
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=19.92
Last:=32.70
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=22.71
Previous Close:=32.81
High:=33.24

(ebsb)
Open:=13.78
Low:=13.67
% Change:=-0.73
Change:=-0.10
Volume:=7,548
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=9.85
Last:=13.67
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.70
Previous Close:=13.77
High:=13.78

(ecpg)
Open:=27.21
Low:=26.11
% Change:=-3.75
Change:=-1.03
Volume:=185,580
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=16.70
Last:=26.45
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=12.30
Previous Close:=27.48
High:=27.41

(edr)
Open:=8.99
Low:=8.84
% Change:=-0.89
Change:=-0.08
Volume:=230,429
Last Trade Time:=07/18/2011 16:02:22
52 Week Low:=5.87
Last:=8.95
EPS:=-0.28
52 Week High:=9.21
Market:=NYSE
       
PE:= 
Previous Close:=9.03
High:=9.01

(eeft)
Open:=15.62
Low:=15.36
% Change:=-1.85
Change:=-0.29
Volume:=237,362
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=13.63
Last:=15.41
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.70
High:=15.70

(egn)
Open:=59.47
Low:=58.17
% Change:=-0.67
Change:=-0.40
Volume:=791,732
Last Trade Time:=07/18/2011 16:01:59
52 Week Low:=42.09
Last:=59.15
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.86
Previous Close:=59.55
High:=59.47

(egov)
Open:=13.18
Low:=12.86
% Change:=-1.66
Change:=-0.22
Volume:=180,863
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=6.34
Last:=13.03
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=42.03
Previous Close:=13.25
High:=13.19

(egy)
Open:=6.68
Low:=6.47
% Change:=-1.35
Change:=-0.09
Volume:=380,049
Last Trade Time:=07/18/2011 16:01:07
52 Week Low:=5.07
Last:=6.59
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.67
Previous Close:=6.68
High:=6.73

(ek)
Open:=2.73
Low:=2.50
% Change:=-8.03
Change:=-0.22
Volume:=21,519,948
Last Trade Time:=07/18/2011 16:01:34
52 Week Low:=2.70
Last:=2.52
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.74
High:=2.77

(elos)
Open:=11.34
Low:=11.02
% Change:=3.61
Change:=0.41
Volume:=370,495
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=7.60
Last:=11.78
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=11.37
High:=11.83

(els)
Open:=65.71
Low:=64.75
% Change:=-0.44
Change:=-0.29
Volume:=236,397
Last Trade Time:=07/18/2011 16:06:33
52 Week Low:=47.80
Last:=65.52
EPS:=1.38
52 Week High:=67.69
Market:=NYSE
       
PE:=47.48
Previous Close:=65.81
High:=65.74

(endp)
Open:=40.15
Low:=39.23
% Change:=-1.73
Change:=-0.70
Volume:=1,284,531
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=22.66
Last:=39.58
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.07
Previous Close:=40.27
High:=40.20

(enh)
Open:=41.02
Low:=40.64
% Change:=-0.61
Change:=-0.25
Volume:=665,303
Last Trade Time:=07/18/2011 16:02:37
52 Week Low:=35.62
Last:=40.77
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.23
Previous Close:=41.02
High:=41.03

(enoc)
Open:=16.96
Low:=16.42
% Change:=-3.63
Change:=-0.62
Volume:=152,142
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=15.30
Last:=16.45
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=91.39
Previous Close:=17.07
High:=17.00

(ens)
Open:=35.97
Low:=34.91
% Change:=-2.66
Change:=-0.96
Volume:=306,243
Last Trade Time:=07/18/2011 16:04:59
52 Week Low:=21.55
Last:=35.12
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.27
Previous Close:=36.08
High:=36.21

(ep)
Open:=20.08
Low:=19.80
% Change:=-0.05
Change:=-0.01
Volume:=9,075,463
Last Trade Time:=07/18/2011 16:00:18
52 Week Low:=10.97
Last:=20.12
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=34.69
Previous Close:=20.13
High:=20.21

(epax)
Open:=8.79
Low:=8.66
% Change:=-0.45
Change:=-0.04
Volume:=23,173
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=8.55
Last:=8.77
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.58
Previous Close:=8.81
High:=8.86

(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:=16.33
Low:=16.06
% Change:=1.72
Change:=0.28
Volume:=318,560
Last Trade Time:=07/18/2011 16:03:35
52 Week Low:=9.61
Last:=16.60
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=16.32
High:=16.91

(epm)
Open:=7.39
Low:=7.35
% Change:=0.13
Change:=0.01
Volume:=51,971
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=4.10
Last:=7.42
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.41
High:=7.50

(eqy)
Open:=19.41
Low:=18.92
% Change:=-1.39
Change:=-0.27
Volume:=509,802
Last Trade Time:=07/18/2011 16:02:48
52 Week Low:=15.41
Last:=19.18
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=26.64
Previous Close:=19.45
High:=19.46

(erie)
Open:=73.55
Low:=73.10
% Change:=-0.65
Change:=-0.48
Volume:=58,175
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=46.91
Last:=73.31
EPS:=2.82
52 Week High:=75.25
Market:=NASDAQ
       
PE:=26.00
Previous Close:=73.79
High:=74.04

(erts)
Open:=23.55
Low:=23.31
% Change:=0.04
Change:=0.01
Volume:=5,596,933
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=14.60
Last:=23.61
EPS:=-0.84
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=23.60
High:=23.66

(ese)
Open:=36.36
Low:=36.01
% Change:=-0.82
Change:=-0.30
Volume:=71,720
Last Trade Time:=07/18/2011 16:00:34
52 Week Low:=24.74
Last:=36.17
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.33
Previous Close:=36.47
High:=36.64

(esgr)
Open:=108.12
Low:=106.11
% Change:=-1.01
Change:=-1.09
Volume:=15,190
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=67.04
Last:=107.06
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.67
Previous Close:=108.15
High:=109.30

(esl)
Open:=77.98
Low:=76.42
% Change:=-0.96
Change:=-0.75
Volume:=232,755
Last Trade Time:=07/18/2011 16:02:57
52 Week Low:=43.58
Last:=77.42
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=14.26
Previous Close:=78.17
High:=78.25

(esrx)
Open:=51.71
Low:=51.34
% Change:=-0.47
Change:=-0.25
Volume:=4,927,050
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=41.55
Last:=51.72
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=21.73
Previous Close:=51.96
High:=52.05

(ess)
Open:=139.83
Low:=138.05
% Change:=-0.39
Change:=-0.54
Volume:=235,988
Last Trade Time:=07/18/2011 16:02:57
52 Week Low:=99.70
Last:=139.44
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=145.25
Previous Close:=139.98
High:=140.00

(etm)
Open:=8.18
Low:=7.79
% Change:=-2.67
Change:=-0.22
Volume:=209,898
Last Trade Time:=07/18/2011 16:05:06
52 Week Low:=4.97
Last:=8.03
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=6.64
Previous Close:=8.25
High:=8.18

(evr)
Open:=31.45
Low:=30.34
% Change:=-2.17
Change:=-0.68
Volume:=203,830
Last Trade Time:=07/18/2011 16:02:45
52 Week Low:=21.02
Last:=30.60
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=61.20
Previous Close:=31.28
High:=31.49

(exas)
Open:=8.29
Low:=7.88
% Change:=-2.51
Change:=-0.21
Volume:=720,297
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=3.15
Last:=8.15
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.36
High:=8.29

(exbd)
Open:=43.19
Low:=42.40
% Change:=-1.63
Change:=-0.71
Volume:=176,111
Last Trade Time:=07/18/2011 16:03:02
52 Week Low:=24.94
Last:=42.73
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=36.84
Previous Close:=43.44
High:=43.37

(exls)
Open:=22.35
Low:=22.07
% Change:=-0.40
Change:=-0.09
Volume:=59,799
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=15.96
Last:=22.31
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=22.31
Previous Close:=22.40
High:=22.54

(exp)
Open:=24.33
Low:=23.80
% Change:=-1.97
Change:=-0.48
Volume:=224,070
Last Trade Time:=07/18/2011 16:01:50
52 Week Low:=21.16
Last:=23.93
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=70.38
Previous Close:=24.41
High:=24.33

(expd)
Open:=49.15
Low:=48.37
% Change:=-1.38
Change:=-0.68
Volume:=1,251,411
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=38.49
Last:=48.77
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=27.71
Previous Close:=49.45
High:=49.42

(expe)
Open:=30.10
Low:=29.41
% Change:=-1.69
Change:=-0.51
Volume:=4,185,951
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=19.61
Last:=29.75
EPS:=1.48
52 Week High:=31.01
Market:=NASDAQ
       
PE:=20.10
Previous Close:=30.26
High:=30.19

(exxi)
Open:=34.14
Low:=33.41
% Change:=-0.26
Change:=-0.09
Volume:=507,793
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=14.76
Last:=34.17
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=162.71
Previous Close:=34.26
High:=34.28

(fast)
Open:=34.13
Low:=33.41
% Change:=-1.98
Change:=-0.68
Volume:=1,588,815
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=22.32
Last:=33.62
EPS:=1.07
52 Week High:=36.80
Market:=NASDAQ
       
PE:=31.57
Previous Close:=34.30
High:=34.16

(fbn)
Open:=4.10
Low:=4.01
% Change:=-0.98
Change:=-0.04
Volume:=259,617
Last Trade Time:=07/18/2011 16:04:05
52 Week Low:=3.74
Last:=4.06
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.10
High:=4.15

(fbnc)
Open:=10.66
Low:=10.28
% Change:=-3.29
Change:=-0.35
Volume:=16,184
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=9.82
Last:=10.29
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=21.89
Previous Close:=10.64
High:=10.81

(fbp)
Open:=4.04
Low:=4.04
% Change:=5.75
Change:=0.25
Volume:=181,066
Last Trade Time:=07/18/2011 16:03:41
52 Week Low:=3.60
Last:=4.60
EPS:=1.34
52 Week High:=10.50
Market:=NYSE
       
PE:=3.43
Previous Close:=4.35
High:=4.66

(fcel)
Open:=1.29
Low:=1.25
% Change:=-3.08
Change:=-0.04
Volume:=1,555,039
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=0.98
Last:=1.26
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.30
High:=1.30

(fcnca)
Open:=183.07
Low:=180.68
% Change:=-0.34
Change:=-0.62
Volume:=20,852
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=165.36
Last:=183.17
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.64
Previous Close:=183.79
High:=184.30

(fcs)
Open:=16.40
Low:=16.03
% Change:=-1.52
Change:=-0.25
Volume:=2,740,950
Last Trade Time:=07/18/2011 16:04:04
52 Week Low:=7.71
Last:=16.25
EPS:=1.40
52 Week High:=21.02
Market:=NYSE
       
PE:=11.61
Previous Close:=16.50
High:=16.53

(fcx)
Open:=55.19
Low:=54.63
% Change:=-0.52
Change:=-0.29
Volume:=14,704,390
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=30.01
Last:=55.05
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.62
Previous Close:=55.34
High:=55.95

(fdx)
Open:=91.80
Low:=90.05
% Change:=-1.89
Change:=-1.74
Volume:=3,608,599
Last Trade Time:=07/18/2011 16:00:41
52 Week Low:=73.26
Last:=90.46
EPS:=4.61
52 Week High:=98.66
Market:=NYSE
       
PE:=19.62
Previous Close:=92.20
High:=91.89

(feic)
Open:=36.09
Low:=35.30
% Change:=-1.87
Change:=-0.68
Volume:=267,404
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=16.51
Last:=35.63
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=18.95
Previous Close:=36.31
High:=36.22

(ffic)
Open:=12.77
Low:=12.45
% Change:=-2.11
Change:=-0.27
Volume:=59,304
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=10.51
Last:=12.50
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=9.84
Previous Close:=12.77
High:=12.77

(ffiv)
Open:=113.44
Low:=111.29
% Change:=-1.86
Change:=-2.12
Volume:=1,881,093
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=72.48
Last:=111.82
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=44.91
Previous Close:=113.94
High:=115.20

(fisv)
Open:=61.04
Low:=60.14
% Change:=-1.92
Change:=-1.18
Volume:=995,284
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=44.85
Last:=60.19
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=17.97
Previous Close:=61.37
High:=61.21

(flex)
Open:=6.09
Low:=5.98
% Change:=0.16
Change:=0.01
Volume:=4,173,779
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=4.86
Last:=6.15
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=7.99
Previous Close:=6.14
High:=6.17

(flir)
Open:=28.69
Low:=28.26
% Change:=-0.48
Change:=-0.14
Volume:=2,042,829
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=24.00
Last:=28.78
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=18.57
Previous Close:=28.92
High:=29.01

(flo)
Open:=22.87
Low:=22.56
% Change:=-1.18
Change:=-0.27
Volume:=619,580
Last Trade Time:=07/18/2011 16:00:42
52 Week Low:=15.32
Last:=22.69
EPS:=1.52
52 Week High:=23.00
Market:=NYSE
       
PE:=14.93
Previous Close:=22.96
High:=22.93

(flr)
Open:=65.08
Low:=63.90
% Change:=-1.30
Change:=-0.85
Volume:=1,406,050
Last Trade Time:=07/18/2011 16:00:20
52 Week Low:=42.26
Last:=64.30
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=31.68
Previous Close:=65.15
High:=65.24

(fls)
Open:=104.62
Low:=103.17
% Change:=-1.41
Change:=-1.49
Volume:=623,294
Last Trade Time:=07/18/2011 16:02:53
52 Week Low:=86.34
Last:=103.84
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=14.30
Previous Close:=105.33
High:=104.72

(flws)
Open:=3.07
Low:=2.92
% Change:=-4.18
Change:=-0.13
Volume:=145,503
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=1.52
Last:=2.98
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=74.50
Previous Close:=3.11
High:=3.07

(fmbi)
Open:=11.95
Low:=11.73
% Change:=-1.75
Change:=-0.21
Volume:=218,211
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=9.26
Last:=11.79
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.00
High:=11.98

(fmc)
Open:=86.96
Low:=85.54
% Change:=-1.56
Change:=-1.36
Volume:=430,109
Last Trade Time:=07/18/2011 16:01:21
52 Week Low:=57.35
Last:=86.06
EPS:=3.10
52 Week High:=89.82
Market:=NYSE
       
PE:=27.76
Previous Close:=87.42
High:=87.25

(fmd)
Open:=1.67
Low:=1.58
% Change:=-4.79
Change:=-0.08
Volume:=249,249
Last Trade Time:=07/18/2011 16:03:12
52 Week Low:=1.31
Last:=1.59
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.67
High:=1.70

(fnsr)
Open:=17.04
Low:=16.44
% Change:=-1.11
Change:=-0.19
Volume:=2,959,676
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=11.98
Last:=16.98
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=15.44
Previous Close:=17.17
High:=17.18

(fosl)
Open:=128.93
Low:=127.75
% Change:=0.02
Change:=0.02
Volume:=625,425
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=36.28
Last:=128.92
EPS:=4.18
52 Week High:=130.46
Market:=NASDAQ
       
PE:=30.84
Previous Close:=128.90
High:=130.50

(frx)
Open:=38.39
Low:=37.36
% Change:=-1.33
Change:=-0.51
Volume:=4,064,126
Last Trade Time:=07/18/2011 16:03:37
52 Week Low:=26.92
Last:=37.95
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=10.54
Previous Close:=38.46
High:=38.39

(fsii)
Open:=2.97
Low:=2.84
% Change:=-3.33
Change:=-0.10
Volume:=463,280
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=2.22
Last:=2.90
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.29
Previous Close:=3.00
High:=3.02

(fslr)
Open:=123.84
Low:=121.12
% Change:=-2.17
Change:=-2.71
Volume:=750,489
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=111.40
Last:=121.93
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=17.08
Previous Close:=124.64
High:=124.38

(fsp)
Open:=12.92
Low:=12.75
% Change:=-1.54
Change:=-0.20
Volume:=113,832
Last Trade Time:=07/18/2011 16:00:31
52 Week Low:=11.00
Last:=12.80
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=55.65
Previous Close:=13.00
High:=13.13

(fst)
Open:=24.76
Low:=24.19
% Change:=-0.96
Change:=-0.24
Volume:=3,839,921
Last Trade Time:=07/18/2011 16:02:30
52 Week Low:=22.48
Last:=24.69
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=24.45
Previous Close:=24.93
High:=24.82

(fsys)
Open:=24.10
Low:=23.25
% Change:=-3.16
Change:=-0.76
Volume:=113,005
Last Trade Time:=07/18/2011 15:59:59
52 Week Low:=22.54
Last:=23.30
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=34.27
Previous Close:=24.06
High:=24.38

(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:=7.70
Low:=7.56
% Change:=-1.69
Change:=-0.13
Volume:=9,918,885
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=7.25
Last:=7.58
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=31.58
Previous Close:=7.71
High:=7.71

(fwrd)
Open:=33.64
Low:=33.14
% Change:=-1.24
Change:=-0.42
Volume:=143,128
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=22.39
Last:=33.39
EPS:=1.26
52 Week High:=36.32
Market:=NASDAQ
       
PE:=26.50
Previous Close:=33.81
High:=33.74

(g)
Open:=17.58
Low:=17.13
% Change:=-1.53
Change:=-0.27
Volume:=355,475
Last Trade Time:=07/18/2011 16:00:21
52 Week Low:=13.09
Last:=17.38
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.56
Previous Close:=17.65
High:=17.59

(gain)
Open:=7.37
Low:=7.21
% Change:=-1.89
Change:=-0.14
Volume:=66,400
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=5.50
Last:=7.27
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=9.82
Previous Close:=7.41
High:=7.39

(gbdc)
Open:=15.36
Low:=15.13
% Change:=-1.68
Change:=-0.26
Volume:=54,125
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=13.62
Last:=15.19
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.78
Previous Close:=15.45
High:=15.56

(gbl)
Open:=48.08
Low:=47.94
% Change:=-1.15
Change:=-0.56
Volume:=5,250
Last Trade Time:=07/18/2011 16:04:03
52 Week Low:=33.63
Last:=47.98
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=17.71
Previous Close:=48.54
High:=48.29

(gd)
Open:=69.95
Low:=69.03
% Change:=-1.28
Change:=-0.90
Volume:=1,679,925
Last Trade Time:=07/18/2011 16:02:57
52 Week Low:=55.46
Last:=69.46
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=9.91
Previous Close:=70.36
High:=70.13

(ge)
Open:=18.33
Low:=18.16
% Change:=-0.65
Change:=-0.12
Volume:=38,796,816
Last Trade Time:=07/18/2011 16:00:15
52 Week Low:=14.25
Last:=18.29
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=14.63
Previous Close:=18.41
High:=18.39

(gef)
Open:=64.50
Low:=63.16
% Change:=-2.21
Change:=-1.43
Volume:=70,633
Last Trade Time:=07/18/2011 16:01:19
52 Week Low:=54.90
Last:=63.37
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=12.70
Previous Close:=64.80
High:=64.50

(geoi)
Open:=26.18
Low:=25.44
% Change:=-7.61
Change:=-2.10
Volume:=618,955
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=13.33
Last:=25.51
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=22.38
Previous Close:=27.61
High:=26.60

(get)
Open:=30.84
Low:=29.93
% Change:=-1.61
Change:=-0.50
Volume:=431,311
Last Trade Time:=07/18/2011 16:03:32
52 Week Low:=24.83
Last:=30.52
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=31.02
High:=31.11

(ggp)
Open:=16.37
Low:=16.11
% Change:=-0.30
Change:=-0.05
Volume:=2,168,855
Last Trade Time:=07/18/2011 16:01:53
52 Week Low:=12.98
Last:=16.39
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.44
High:=16.45

(ggs)
Open:=16.82
Low:=16.67
% Change:=0.65
Change:=0.11
Volume:=81,046
Last Trade Time:=07/18/2011 16:03:01
52 Week Low:=5.86
Last:=17.10
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=16.99
High:=17.15

(gild)
Open:=40.89
Low:=40.32
% Change:=-0.46
Change:=-0.19
Volume:=5,111,514
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=31.73
Last:=40.81
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.52
Previous Close:=41.00
High:=41.08

(gksr)
Open:=32.83
Low:=32.21
% Change:=-2.00
Change:=-0.66
Volume:=49,508
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=19.28
Last:=32.29
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=16.07
Previous Close:=32.95
High:=32.87

(glad)
Open:=9.50
Low:=9.34
% Change:=-1.78
Change:=-0.17
Volume:=101,116
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=9.22
Last:=9.36
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.53
High:=9.62

(glng)
Open:=38.00
Low:=37.17
% Change:=-1.59
Change:=-0.61
Volume:=436,922
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=9.42
Last:=37.65
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=129.83
Previous Close:=38.26
High:=38.00

(gmcr)
Open:=89.40
Low:=87.66
% Change:=-1.22
Change:=-1.10
Volume:=1,405,253
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=26.14
Last:=88.96
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=111.20
Previous Close:=90.06
High:=90.36

(gmt)
Open:=36.56
Low:=35.83
% Change:=-1.61
Change:=-0.59
Volume:=195,300
Last Trade Time:=07/18/2011 16:05:17
52 Week Low:=25.40
Last:=36.11
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=20.40
Previous Close:=36.70
High:=36.63

(gntx)
Open:=30.34
Low:=29.39
% Change:=-2.75
Change:=-0.84
Volume:=358,782
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=16.69
Last:=29.68
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=28.27
Previous Close:=30.52
High:=30.48

(goog)
Open:=592.49
Low:=592.00
% Change:=-0.45
Change:=-2.68
Volume:=4,431,196
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=447.65
Last:=594.94
EPS:=28.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=21.16
Previous Close:=597.62
High:=602.05

(gps)
Open:=18.88
Low:=18.79
% Change:=-0.37
Change:=-0.07
Volume:=5,371,933
Last Trade Time:=07/18/2011 16:00:51
52 Week Low:=16.62
Last:=18.84
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.18
Previous Close:=18.91
High:=19.09

(grb)
Open:=11.11
Low:=11.10
% Change:=0.09
Change:=0.01
Volume:=53,272
Last Trade Time:=07/18/2011 16:00:17
52 Week Low:=4.64
Last:=11.11
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.10
High:=11.15

(grmn)
Open:=32.21
Low:=31.79
% Change:=-0.47
Change:=-0.15
Volume:=717,961
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=26.11
Last:=32.08
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=9.78
Previous Close:=32.23
High:=32.22

(gsat)
Open:=1.15
Low:=1.12
% Change:=-2.61
Change:=-0.03
Volume:=143,133
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=1.00
Last:=1.12
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.15
High:=1.15

(gsbc)
Open:=19.51
Low:=18.96
% Change:=-2.05
Change:=-0.40
Volume:=7,506
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=16.69
Last:=19.08
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.31
Previous Close:=19.48
High:=19.51

(gsm)
Open:=24.22
Low:=23.89
% Change:=-0.33
Change:=-0.08
Volume:=1,288,722
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=9.80
Last:=24.18
EPS:=0.59
52 Week High:=25.67
Market:=NASDAQ
       
PE:=40.98
Previous Close:=24.26
High:=24.60

(gti)
Open:=20.75
Low:=20.42
% Change:=-1.10
Change:=-0.23
Volume:=510,133
Last Trade Time:=07/18/2011 16:03:12
52 Week Low:=13.87
Last:=20.70
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=15.80
Previous Close:=20.93
High:=20.80

(gty)
Open:=26.02
Low:=25.62
% Change:=-1.27
Change:=-0.33
Volume:=99,095
Last Trade Time:=07/18/2011 16:00:46
52 Week Low:=21.01
Last:=25.73
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.41
Previous Close:=26.06
High:=26.06

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

(hafc)
Open:=1.19
Low:=1.17
% Change:=-0.83
Change:=-0.01
Volume:=626,994
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=0.78
Last:=1.19
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.20
High:=1.23

(hal)
Open:=53.52
Low:=52.50
% Change:=0.08
Change:=0.04
Volume:=18,035,975
Last Trade Time:=07/18/2011 16:00:33
52 Week Low:=27.36
Last:=53.12
EPS:=2.30
52 Week High:=54.55
Market:=NYSE
       
PE:=23.10
Previous Close:=53.08
High:=54.19

(halo)
Open:=7.08
Low:=6.88
% Change:=-0.98
Change:=-0.07
Volume:=246,865
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=5.79
Last:=7.06
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.13
High:=7.15

(hans)
Open:=78.22
Low:=76.90
% Change:=-0.52
Change:=-0.41
Volume:=774,816
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=40.41
Last:=77.88
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=29.50
Previous Close:=78.29
High:=78.50

(hbcp)
Open:=14.39
Low:=14.29
% Change:=-0.56
Change:=-0.08
Volume:=2,800
Last Trade Time:=07/18/2011 15:30:04
52 Week Low:=12.34
Last:=14.29
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.05
Previous Close:=14.37
High:=14.39

(hckt)
Open:=4.86
Low:=4.76
% Change:=-0.41
Change:=-0.02
Volume:=76,873
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=2.70
Last:=4.87
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=13.53
Previous Close:=4.89
High:=4.88

(hcp)
Open:=37.39
Low:=36.87
% Change:=-0.77
Change:=-0.29
Volume:=2,178,910
Last Trade Time:=07/18/2011 16:00:56
52 Week Low:=31.87
Last:=37.17
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=43.73
Previous Close:=37.46
High:=37.42

(hd)
Open:=35.82
Low:=35.34
% Change:=-0.61
Change:=-0.22
Volume:=6,855,208
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=26.62
Last:=35.69
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.00
Previous Close:=35.91
High:=35.95

(he)
Open:=24.04
Low:=23.74
% Change:=-1.20
Change:=-0.29
Volume:=277,998
Last Trade Time:=07/18/2011 16:02:13
52 Week Low:=21.77
Last:=23.82
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=19.53
Previous Close:=24.11
High:=24.13

(hees)
Open:=12.63
Low:=12.29
% Change:=-2.92
Change:=-0.37
Volume:=130,534
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=6.60
Last:=12.32
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=12.69
High:=12.63

(hele)
Open:=33.69
Low:=32.81
% Change:=-2.40
Change:=-0.81
Volume:=123,562
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=22.06
Last:=32.96
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=10.17
Previous Close:=33.77
High:=33.82

(hgr)
Open:=24.59
Low:=24.07
% Change:=-2.58
Change:=-0.64
Volume:=107,747
Last Trade Time:=07/18/2011 16:00:24
52 Week Low:=13.01
Last:=24.14
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=33.53
Previous Close:=24.78
High:=24.76

(hgsi)
Open:=23.15
Low:=22.34
% Change:=-0.52
Change:=-0.12
Volume:=2,668,226
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=22.71
Last:=23.08
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=23.20
High:=23.15

(hhgp)
Open:=5.73
Low:=5.41
% Change:=-5.37
Change:=-0.31
Volume:=38,045
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=2.93
Last:=5.46
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.77
High:=5.73

(hibb)
Open:=40.63
Low:=39.86
% Change:=-1.41
Change:=-0.58
Volume:=212,694
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=22.09
Last:=40.43
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=22.21
Previous Close:=41.01
High:=40.73

(hig)
Open:=24.28
Low:=23.35
% Change:=-3.73
Change:=-0.91
Volume:=8,232,047
Last Trade Time:=07/18/2011 16:00:49
52 Week Low:=18.81
Last:=23.47
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.23
Previous Close:=24.38
High:=24.28

(hk)
Open:=38.23
Low:=38.16
% Change:=0.00
Change:=0.00
Volume:=41,666,031
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=14.32
Last:=38.17
EPS:=0.26
52 Week High:=38.37
Market:=NYSE
       
PE:=146.81
Previous Close:=38.17
High:=38.24

(hls)
Open:=24.10
Low:=23.71
% Change:=-1.56
Change:=-0.38
Volume:=827,383
Last Trade Time:=07/18/2011 16:07:23
52 Week Low:=16.20
Last:=23.92
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.48
Previous Close:=24.30
High:=24.10

(hma)
Open:=10.43
Low:=10.12
% Change:=-2.20
Change:=-0.23
Volume:=1,966,243
Last Trade Time:=07/18/2011 16:03:07
52 Week Low:=6.13
Last:=10.21
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=14.80
Previous Close:=10.44
High:=10.46

(hme)
Open:=64.40
Low:=63.56
% Change:=-0.19
Change:=-0.12
Volume:=225,399
Last Trade Time:=07/18/2011 16:03:58
52 Week Low:=45.38
Last:=64.29
EPS:=0.66
52 Week High:=64.50
Market:=NYSE
       
PE:=97.41
Previous Close:=64.41
High:=64.44

(hmsy)
Open:=76.81
Low:=75.21
% Change:=-1.51
Change:=-1.16
Volume:=103,281
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=50.58
Last:=75.74
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=49.18
Previous Close:=76.90
High:=76.90

(hog)
Open:=41.63
Low:=40.56
% Change:=-1.03
Change:=-0.43
Volume:=2,664,439
Last Trade Time:=07/18/2011 16:00:20
52 Week Low:=23.27
Last:=41.41
EPS:=1.33
52 Week High:=44.04
Market:=NYSE
       
PE:=31.14
Previous Close:=41.84
High:=41.68

(hott)
Open:=7.90
Low:=7.68
% Change:=-1.51
Change:=-0.12
Volume:=411,265
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=4.58
Last:=7.83
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=7.95
High:=7.90

(hp)
Open:=69.80
Low:=68.72
% Change:=-1.33
Change:=-0.93
Volume:=974,378
Last Trade Time:=07/18/2011 16:02:20
52 Week Low:=35.56
Last:=69.12
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=21.01
Previous Close:=70.05
High:=70.20

(hpq)
Open:=34.98
Low:=34.80
% Change:=-0.20
Change:=-0.07
Volume:=15,183,396
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=33.95
Last:=35.02
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.42
Previous Close:=35.09
High:=35.10

(hpt)
Open:=24.74
Low:=24.41
% Change:=-0.36
Change:=-0.09
Volume:=1,030,496
Last Trade Time:=07/18/2011 16:01:21
52 Week Low:=19.06
Last:=24.75
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=618.75
Previous Close:=24.84
High:=24.80

(hpy)
Open:=20.18
Low:=19.63
% Change:=-3.25
Change:=-0.66
Volume:=115,343
Last Trade Time:=07/18/2011 16:01:09
52 Week Low:=13.48
Last:=19.65
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=26.92
Previous Close:=20.31
High:=20.30

(hrg)
Open:=5.76
Low:=5.57
% Change:=-2.44
Change:=-0.14
Volume:=44,256
Last Trade Time:=07/18/2011 16:01:49
52 Week Low:=4.28
Last:=5.59
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=5.73
High:=5.76

(hrs)
Open:=42.20
Low:=41.73
% Change:=-1.62
Change:=-0.69
Volume:=1,692,888
Last Trade Time:=07/18/2011 16:02:47
52 Week Low:=41.14
Last:=41.83
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=8.83
Previous Close:=42.52
High:=42.52

(hrz)
Open:=1.17
Low:=1.11
% Change:=-0.88
Change:=-0.01
Volume:=495,367
Last Trade Time:=07/18/2011 16:02:15
52 Week Low:=0.83
Last:=1.12
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.13
High:=1.17

(hsic)
Open:=72.59
Low:=71.47
% Change:=-1.80
Change:=-1.32
Volume:=277,596
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=50.96
Last:=71.81
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.05
Previous Close:=73.13
High:=72.88

(hsp)
Open:=53.14
Low:=52.36
% Change:=-1.40
Change:=-0.75
Volume:=879,558
Last Trade Time:=07/18/2011 16:05:12
52 Week Low:=49.51
Last:=52.71
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.07
Previous Close:=53.46
High:=53.15

(ht)
Open:=5.52
Low:=5.40
% Change:=-1.99
Change:=-0.11
Volume:=536,893
Last Trade Time:=07/18/2011 16:02:58
52 Week Low:=4.43
Last:=5.42
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.53
High:=5.56

(htgc)
Open:=10.33
Low:=10.15
% Change:=-1.45
Change:=-0.15
Volume:=162,858
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=9.07
Last:=10.18
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.33
High:=10.45

(hts)
Open:=28.48
Low:=28.34
% Change:=0.07
Change:=0.02
Volume:=1,958,727
Last Trade Time:=07/18/2011 16:01:30
52 Week Low:=27.12
Last:=28.46
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=6.99
Previous Close:=28.44
High:=28.62

(hurn)
Open:=29.44
Low:=29.21
% Change:=0.07
Change:=0.02
Volume:=122,512
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=18.31
Last:=29.62
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=44.21
Previous Close:=29.60
High:=29.77

(hwkn)
Open:=36.67
Low:=35.92
% Change:=0.38
Change:=0.14
Volume:=54,482
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=25.60
Last:=36.97
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.67
Previous Close:=36.83
High:=37.15

(iaci)
Open:=36.80
Low:=36.31
% Change:=0.00
Change:=0.00
Volume:=981,192
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=22.15
Last:=36.88
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=141.85
Previous Close:=36.88
High:=37.03

(ibm)
Open:=174.73
Low:=173.58
% Change:=-0.06
Change:=-0.11
Volume:=7,168,893
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=122.28
Last:=175.43
EPS:=12.09
52 Week High:=177.77
Market:=NYSE
       
PE:=14.51
Previous Close:=175.54
High:=176.46

(iboc)
Open:=16.61
Low:=16.27
% Change:=-1.32
Change:=-0.22
Volume:=150,383
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=15.11
Last:=16.50
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.43
Previous Close:=16.72
High:=16.72

(icge)
Open:=12.20
Low:=11.92
% Change:=-1.88
Change:=-0.23
Volume:=67,075
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=7.81
Last:=12.03
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.22
Previous Close:=12.26
High:=12.20

(icog)
Open:=2.76
Low:=2.71
% Change:=-1.80
Change:=-0.05
Volume:=127,331
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=1.20
Last:=2.73
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.26
Previous Close:=2.78
High:=2.78

(idti)
Open:=7.22
Low:=7.04
% Change:=-2.47
Change:=-0.18
Volume:=1,350,335
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=5.01
Last:=7.12
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=15.15
Previous Close:=7.30
High:=7.28

(idxx)
Open:=78.26
Low:=76.88
% Change:=-1.35
Change:=-1.06
Volume:=113,870
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=54.80
Last:=77.43
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=30.85
Previous Close:=78.49
High:=78.71

(ihs)
Open:=80.08
Low:=78.89
% Change:=-1.55
Change:=-1.24
Volume:=166,676
Last Trade Time:=07/18/2011 16:03:43
52 Week Low:=58.24
Last:=78.99
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=35.11
Previous Close:=80.23
High:=80.08

(iilg)
Open:=13.48
Low:=13.08
% Change:=-1.99
Change:=-0.27
Volume:=125,652
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=11.62
Last:=13.29
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=18.99
Previous Close:=13.56
High:=13.48

(iivi)
Open:=26.47
Low:=26.08
% Change:=-1.87
Change:=-0.50
Volume:=143,615
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=15.08
Last:=26.27
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.64
Previous Close:=26.77
High:=26.67

(ikan)
Open:=1.11
Low:=1.11
% Change:=1.80
Change:=0.02
Volume:=79,944
Last Trade Time:=07/18/2011 15:59:59
52 Week Low:=0.86
Last:=1.13
EPS:=-0.86
52 Week High:=1.83
Market:=NASDAQ
       
PE:= 
Previous Close:=1.11
High:=1.14

(ilmn)
Open:=72.50
Low:=70.21
% Change:=-2.32
Change:=-1.69
Volume:=1,831,112
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=41.16
Last:=71.13
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=69.74
Previous Close:=72.82
High:=72.67

(im)
Open:=17.15
Low:=16.94
% Change:=-0.41
Change:=-0.07
Volume:=1,573,225
Last Trade Time:=07/18/2011 16:00:47
52 Week Low:=14.72
Last:=17.17
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.04
Previous Close:=17.24
High:=17.22

(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:=15.32
Low:=15.24
% Change:=0.97
Change:=0.15
Volume:=1,199,353
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=4.96
Last:=15.55
EPS:=-0.83
52 Week High:=15.45
Market:=NASDAQ
       
PE:= 
Previous Close:=15.40
High:=16.20

(imn)
Open:=9.21
Low:=9.04
% Change:=-1.30
Change:=-0.12
Volume:=95,462
Last Trade Time:=07/18/2011 16:02:25
52 Week Low:=8.50
Last:=9.11
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.23
High:=9.21

(in)
Open:=10.90
Low:=10.70
% Change:=-1.73
Change:=-0.19
Volume:=229,484
Last Trade Time:=07/18/2011 16:07:15
52 Week Low:=9.51
Last:=10.77
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=10.96
High:=10.93

(inap)
Open:=7.20
Low:=6.88
% Change:=-2.82
Change:=-0.20
Volume:=249,410
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=3.90
Last:=6.90
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.10
High:=7.22

(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:=9.14
Low:=8.94
% Change:=-0.33
Change:=-0.03
Volume:=158,461
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=4.42
Last:=9.13
EPS:=-1.65
52 Week High:=9.19
Market:=NASDAQ
       
PE:= 
Previous Close:=9.16
High:=9.25

(infy)
Open:=60.97
Low:=60.06
% Change:=-1.22
Change:=-0.75
Volume:=1,565,297
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=56.73
Last:=60.64
EPS:=2.71
52 Week High:=77.92
Market:=NASDAQ
       
PE:=22.38
Previous Close:=61.39
High:=61.01

(ino)
Open:=0.68
Low:=0.66
% Change:=-5.00
Change:=-0.04
Volume:=362,708
Last Trade Time:=07/18/2011 15:59:38
52 Week Low:=0.56
Last:=0.67
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.70
High:=0.69

(intc)
Open:=22.29
Low:=22.08
% Change:=-0.40
Change:=-0.09
Volume:=45,828,142
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=17.60
Last:=22.28
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=9.95
Previous Close:=22.37
High:=22.43

(intu)
Open:=49.05
Low:=48.15
% Change:=-1.94
Change:=-0.96
Volume:=2,487,100
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=36.33
Last:=48.40
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=23.27
Previous Close:=49.35
High:=49.20

(io)
Open:=10.00
Low:=9.60
% Change:=-3.68
Change:=-0.37
Volume:=1,021,697
Last Trade Time:=07/18/2011 16:03:22
52 Week Low:=3.33
Last:=9.69
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=44.05
Previous Close:=10.06
High:=10.07

(ipcc)
Open:=54.41
Low:=53.41
% Change:=-1.47
Change:=-0.80
Volume:=12,847
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=45.01
Last:=53.66
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.77
Previous Close:=54.46
High:=54.41

(ipcm)
Open:=49.76
Low:=48.29
% Change:=-2.61
Change:=-1.30
Volume:=28,962
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=22.66
Last:=48.47
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=30.29
Previous Close:=49.77
High:=49.76

(ipg)
Open:=12.02
Low:=11.76
% Change:=-2.15
Change:=-0.26
Volume:=6,397,002
Last Trade Time:=07/18/2011 16:02:32
52 Week Low:=7.33
Last:=11.86
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=19.13
Previous Close:=12.12
High:=12.08

(ipgp)
Open:=67.25
Low:=65.94
% Change:=-1.02
Change:=-0.69
Volume:=315,245
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=14.20
Last:=66.90
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=42.61
Previous Close:=67.59
High:=67.64

(ipi)
Open:=32.07
Low:=31.32
% Change:=-1.77
Change:=-0.57
Volume:=582,810
Last Trade Time:=07/18/2011 16:02:39
52 Week Low:=21.74
Last:=31.63
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=38.11
Previous Close:=32.20
High:=32.20

(ipxl)
Open:=21.50
Low:=20.99
% Change:=-1.86
Change:=-0.40
Volume:=606,786
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=14.70
Last:=21.16
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=9.93
Previous Close:=21.56
High:=21.74

(ir)
Open:=44.45
Low:=43.35
% Change:=-2.70
Change:=-1.21
Volume:=4,115,382
Last Trade Time:=07/18/2011 16:00:27
52 Week Low:=32.42
Last:=43.54
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=16.43
Previous Close:=44.75
High:=44.63

(irc)
Open:=9.08
Low:=8.89
% Change:=-1.10
Change:=-0.10
Volume:=191,967
Last Trade Time:=07/18/2011 16:05:35
52 Week Low:=7.17
Last:=8.96
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.06
High:=9.08

(irm)
Open:=34.64
Low:=33.85
% Change:=-1.16
Change:=-0.40
Volume:=1,259,510
Last Trade Time:=07/18/2011 16:01:42
52 Week Low:=19.93
Last:=34.12
EPS:=-0.03
52 Week High:=35.79
Market:=NYSE
       
PE:= 
Previous Close:=34.52
High:=34.64

(isis)
Open:=9.06
Low:=8.72
% Change:=-3.95
Change:=-0.36
Volume:=726,220
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=7.59
Last:=8.76
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.12
High:=9.20

(isrg)
Open:=357.23
Low:=353.39
% Change:=0.97
Change:=3.49
Volume:=264,171
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=246.05
Last:=362.28
EPS:=10.22
52 Week High:=384.49
Market:=NASDAQ
       
PE:=35.45
Previous Close:=358.79
High:=362.99

(isrl)
Open:=66.47
Low:=66.25
% Change:=1.02
Change:=0.68
Volume:=4,781
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=47.66
Last:=67.29
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=66.61
High:=69.11

(itc)
Open:=72.44
Low:=70.96
% Change:=-2.24
Change:=-1.63
Volume:=196,818
Last Trade Time:=07/18/2011 16:06:57
52 Week Low:=53.79
Last:=71.02
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.36
Previous Close:=72.65
High:=72.44

(itri)
Open:=46.50
Low:=45.89
% Change:=-0.52
Change:=-0.24
Volume:=239,058
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=45.67
Last:=46.31
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=17.54
Previous Close:=46.55
High:=46.95

(ivac)
Open:=9.59
Low:=9.43
% Change:=0.00
Change:=0.00
Volume:=127,844
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=8.97
Last:=9.66
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=10.98
Previous Close:=9.66
High:=9.79

(ivc)
Open:=33.04
Low:=32.53
% Change:=-0.88
Change:=-0.29
Volume:=81,054
Last Trade Time:=07/18/2011 16:01:32
52 Week Low:=19.92
Last:=32.83
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=36.08
Previous Close:=33.12
High:=33.04

(ivz)
Open:=22.09
Low:=21.29
% Change:=-3.42
Change:=-0.76
Volume:=6,804,105
Last Trade Time:=07/18/2011 16:03:11
52 Week Low:=17.21
Last:=21.43
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=18.47
Previous Close:=22.19
High:=22.12

(ixys)
Open:=14.79
Low:=14.62
% Change:=-0.54
Change:=-0.08
Volume:=67,163
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=8.00
Last:=14.82
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.67
Previous Close:=14.90
High:=14.89

(jakk)
Open:=17.93
Low:=17.37
% Change:=-2.95
Change:=-0.53
Volume:=90,774
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=13.17
Last:=17.41
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=11.53
Previous Close:=17.94
High:=17.93

(jazz)
Open:=36.94
Low:=36.60
% Change:=0.49
Change:=0.18
Volume:=511,453
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=7.51
Last:=37.22
EPS:=1.32
52 Week High:=38.00
Market:=NASDAQ
       
PE:=28.20
Previous Close:=37.04
High:=37.51

(jbht)
Open:=48.16
Low:=47.59
% Change:=-0.64
Change:=-0.31
Volume:=1,228,485
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=32.05
Last:=47.98
EPS:=1.83
52 Week High:=49.12
Market:=NASDAQ
       
PE:=26.22
Previous Close:=48.29
High:=48.26

(jcp)
Open:=31.48
Low:=31.08
% Change:=-0.67
Change:=-0.21
Volume:=3,928,780
Last Trade Time:=07/18/2011 16:00:49
52 Week Low:=19.42
Last:=31.36
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.24
Previous Close:=31.57
High:=31.83

(jec)
Open:=41.32
Low:=40.59
% Change:=-1.52
Change:=-0.63
Volume:=901,841
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=34.39
Last:=40.93
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=21.10
Previous Close:=41.56
High:=41.38

(jll)
Open:=90.70
Low:=88.76
% Change:=-1.16
Change:=-1.06
Volume:=201,414
Last Trade Time:=07/18/2011 16:01:26
52 Week Low:=63.42
Last:=90.18
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=24.78
Previous Close:=91.24
High:=91.00

(jnj)
Open:=67.17
Low:=66.55
% Change:=-0.53
Change:=-0.36
Volume:=10,242,904
Last Trade Time:=07/18/2011 16:00:34
52 Week Low:=56.86
Last:=67.09
EPS:=4.47
52 Week High:=68.05
Market:=NYSE
       
PE:=15.01
Previous Close:=67.45
High:=67.35

(jnpr)
Open:=30.42
Low:=29.75
% Change:=-1.96
Change:=-0.60
Volume:=7,244,360
Last Trade Time:=07/18/2011 16:02:19
52 Week Low:=25.00
Last:=30.03
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=27.05
Previous Close:=30.63
High:=30.75

(joyg)
Open:=96.61
Low:=94.10
% Change:=-0.66
Change:=-0.64
Volume:=1,943,112
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=53.13
Last:=96.67
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=18.99
Previous Close:=97.31
High:=96.73

(jpm)
Open:=39.79
Low:=38.93
% Change:=-0.35
Change:=-0.14
Volume:=45,452,035
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=35.55
Last:=39.84
EPS:=4.72
52 Week High:=48.36
Market:=NYSE
       
PE:=8.44
Previous Close:=39.98
High:=40.00

(kalu)
Open:=53.84
Low:=53.63
% Change:=-0.81
Change:=-0.44
Volume:=86,720
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=35.54
Last:=53.80
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=61.84
Previous Close:=54.24
High:=55.30

(kar)
Open:=18.22
Low:=17.82
% Change:=-0.82
Change:=-0.15
Volume:=116,542
Last Trade Time:=07/18/2011 16:02:24
52 Week Low:=11.03
Last:=18.07
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=24.42
Previous Close:=18.22
High:=18.42

(kbh)
Open:=9.34
Low:=8.95
% Change:=-1.28
Change:=-0.12
Volume:=6,021,081
Last Trade Time:=07/18/2011 16:01:40
52 Week Low:=9.29
Last:=9.23
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.35
High:=9.41

(kbr)
Open:=37.00
Low:=36.20
% Change:=-1.89
Change:=-0.70
Volume:=738,453
Last Trade Time:=07/18/2011 16:03:26
52 Week Low:=20.56
Last:=36.43
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=14.63
Previous Close:=37.13
High:=37.03

(kbw)
Open:=17.38
Low:=17.04
% Change:=-0.98
Change:=-0.17
Volume:=231,541
Last Trade Time:=07/18/2011 16:01:47
52 Week Low:=17.30
Last:=17.23
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=38.29
Previous Close:=17.40
High:=17.40

(kcg)
Open:=10.60
Low:=10.28
% Change:=-2.36
Change:=-0.25
Volume:=1,953,920
Last Trade Time:=07/18/2011 16:03:04
52 Week Low:=10.56
Last:=10.35
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=9.95
Previous Close:=10.60
High:=10.60

(kcli)
Open:=30.56
Low:=30.07
% Change:=-1.47
Change:=-0.45
Volume:=7,339
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=28.09
Last:=30.15
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.17
Previous Close:=30.60
High:=30.75

(kelya)
Open:=15.61
Low:=15.22
% Change:=-2.36
Change:=-0.37
Volume:=71,648
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=10.07
Last:=15.34
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=19.42
Previous Close:=15.71
High:=15.64

(kerx)
Open:=4.87
Low:=4.62
% Change:=-3.46
Change:=-0.17
Volume:=1,544,660
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=3.40
Last:=4.74
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.91
High:=4.90

(keyn)
Open:=22.06
Low:=21.63
% Change:=-1.04
Change:=-0.23
Volume:=63,123
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=9.00
Last:=21.99
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=43.12
Previous Close:=22.22
High:=22.26

(kft)
Open:=35.28
Low:=34.95
% Change:=-0.54
Change:=-0.19
Volume:=8,425,378
Last Trade Time:=07/18/2011 16:00:40
52 Week Low:=28.56
Last:=35.18
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.22
Previous Close:=35.37
High:=35.35

(kirk)
Open:=11.33
Low:=11.09
% Change:=-1.23
Change:=-0.14
Volume:=155,256
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=10.62
Last:=11.24
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=9.77
Previous Close:=11.38
High:=11.40

(klac)
Open:=40.64
Low:=39.92
% Change:=-1.03
Change:=-0.42
Volume:=2,165,901
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=27.75
Last:=40.53
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.24
Previous Close:=40.95
High:=40.87

(klic)
Open:=9.42
Low:=9.23
% Change:=-3.12
Change:=-0.30
Volume:=1,955,024
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=5.27
Last:=9.30
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.13
Previous Close:=9.60
High:=9.51

(kmt)
Open:=44.15
Low:=43.21
% Change:=-1.78
Change:=-0.79
Volume:=583,259
Last Trade Time:=07/18/2011 16:03:30
52 Week Low:=24.28
Last:=43.64
EPS:=2.24
52 Week High:=45.26
Market:=NYSE
       
PE:=19.48
Previous Close:=44.43
High:=44.29

(knol)
Open:=14.27
Low:=13.81
% Change:=-1.40
Change:=-0.20
Volume:=98,209
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=10.77
Last:=14.11
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=40.31
Previous Close:=14.31
High:=14.34

(ko)
Open:=67.26
Low:=66.59
% Change:=-0.61
Change:=-0.41
Volume:=7,337,245
Last Trade Time:=07/18/2011 16:00:47
52 Week Low:=51.92
Last:=67.12
EPS:=5.25
52 Week High:=68.89
Market:=NYSE
       
PE:=12.79
Previous Close:=67.53
High:=67.43

(ks)
Open:=16.46
Low:=16.33
% Change:=0.00
Change:=0.00
Volume:=168,628
Last Trade Time:=07/18/2011 16:05:22
52 Week Low:=9.84
Last:=16.50
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.31
Previous Close:=16.50
High:=16.58

(kss)
Open:=55.69
Low:=54.75
% Change:=-1.15
Change:=-0.64
Volume:=3,223,794
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=44.07
Last:=55.11
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.62
Previous Close:=55.75
High:=55.85

(ksws)
Open:=11.31
Low:=11.08
% Change:=-1.41
Change:=-0.16
Volume:=84,901
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=8.75
Last:=11.18
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=11.34
High:=11.36

(ktos)
Open:=11.48
Low:=11.16
% Change:=-1.22
Change:=-0.14
Volume:=76,368
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=9.36
Last:=11.38
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=15.17
Previous Close:=11.52
High:=11.50

(kvhi)
Open:=11.25
Low:=10.65
% Change:=-3.37
Change:=-0.38
Volume:=48,270
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=10.27
Last:=10.91
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=33.06
Previous Close:=11.29
High:=11.25

(kwk)
Open:=13.95
Low:=13.66
% Change:=-1.29
Change:=-0.18
Volume:=1,908,563
Last Trade Time:=07/18/2011 16:02:11
52 Week Low:=11.16
Last:=13.80
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.60
Previous Close:=13.98
High:=13.95

(labl)
Open:=22.82
Low:=22.55
% Change:=-0.04
Change:=-0.01
Volume:=65,313
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=10.59
Last:=22.99
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=16.19
Previous Close:=23.00
High:=23.25

(lamr)
Open:=26.06
Low:=25.29
% Change:=-1.95
Change:=-0.51
Volume:=496,222
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=24.72
Last:=25.63
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=26.14
High:=26.39

(laws)
Open:=19.86
Low:=19.02
% Change:=-3.75
Change:=-0.75
Volume:=27,973
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=13.41
Last:=19.23
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=17.64
Previous Close:=19.98
High:=19.97

(layn)
Open:=29.74
Low:=29.42
% Change:=-0.67
Change:=-0.20
Volume:=75,512
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=23.50
Last:=29.62
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=15.84
Previous Close:=29.82
High:=29.86

(laz)
Open:=33.76
Low:=33.13
% Change:=-1.01
Change:=-0.34
Volume:=734,504
Last Trade Time:=07/18/2011 16:02:57
52 Week Low:=27.53
Last:=33.42
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=14.10
Previous Close:=33.76
High:=33.82

(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:=9.77
Low:=9.74
% Change:=0.20
Change:=0.02
Volume:=35,637
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=7.23
Last:=9.89
EPS:=0.63
52 Week High:=11.50
Market:=NASDAQ
       
PE:=15.82
Previous Close:=9.87
High:=9.94

(lci)
Open:=4.72
Low:=4.50
% Change:=-0.42
Change:=-0.02
Volume:=334,093
Last Trade Time:=07/18/2011 16:01:41
52 Week Low:=3.66
Last:=4.71
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=27.71
Previous Close:=4.73
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:=52.23
Low:=50.59
% Change:=-3.15
Change:=-1.65
Volume:=919,476
Last Trade Time:=07/18/2011 16:02:00
52 Week Low:=33.48
Last:=50.71
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=9.96
Previous Close:=52.36
High:=52.23

(leg)
Open:=23.17
Low:=22.77
% Change:=-1.46
Change:=-0.34
Volume:=1,228,558
Last Trade Time:=07/18/2011 16:01:46
52 Week Low:=18.83
Last:=22.91
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=19.58
Previous Close:=23.25
High:=23.17

(lfus)
Open:=55.35
Low:=53.87
% Change:=-1.33
Change:=-0.74
Volume:=208,311
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=31.47
Last:=54.76
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=14.26
Previous Close:=55.50
High:=55.62

(life)
Open:=49.87
Low:=48.93
% Change:=-0.94
Change:=-0.47
Volume:=1,860,087
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=41.10
Last:=49.72
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=23.90
Previous Close:=50.19
High:=50.09

(linc)
Open:=19.00
Low:=18.58
% Change:=-1.89
Change:=-0.36
Volume:=153,379
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=9.73
Last:=18.69
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.65
Previous Close:=19.05
High:=19.03

(linta)
Open:=17.03
Low:=16.39
% Change:=-4.14
Change:=-0.71
Volume:=4,793,460
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=10.10
Last:=16.44
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.12
Previous Close:=17.15
High:=17.21

(llen)
Open:=5.25
Low:=5.20
% Change:=0.95
Change:=0.05
Volume:=392,152
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=4.29
Last:=5.30
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.23
Previous Close:=5.25
High:=5.41

(lll)
Open:=81.69
Low:=80.10
% Change:=-1.26
Change:=-1.03
Volume:=623,560
Last Trade Time:=07/18/2011 16:01:36
52 Week Low:=66.11
Last:=81.00
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=9.76
Previous Close:=82.03
High:=81.79

(lltc)
Open:=30.33
Low:=29.72
% Change:=-1.35
Change:=-0.41
Volume:=2,868,134
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=28.45
Last:=30.07
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=12.69
Previous Close:=30.48
High:=30.34

(lm)
Open:=31.29
Low:=30.56
% Change:=-2.16
Change:=-0.68
Volume:=1,379,213
Last Trade Time:=07/18/2011 16:02:08
52 Week Low:=24.94
Last:=30.81
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=18.90
Previous Close:=31.49
High:=31.35

(lng)
Open:=10.30
Low:=9.52
% Change:=-4.01
Change:=-0.40
Volume:=4,532,447
Last Trade Time:=07/18/2011 16:02:08
52 Week Low:=2.30
Last:=9.57
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.97
High:=10.50

(logm)
Open:=36.39
Low:=35.58
% Change:=-0.05
Change:=-0.02
Volume:=421,658
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=25.06
Last:=36.43
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=46.11
Previous Close:=36.45
High:=36.67

(loop)
Open:=18.25
Low:=18.19
% Change:=-0.60
Change:=-0.11
Volume:=153,278
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=9.73
Last:=18.19
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.16
Previous Close:=18.30
High:=18.28

(lpnt)
Open:=37.88
Low:=37.18
% Change:=-1.21
Change:=-0.46
Volume:=398,860
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=29.33
Last:=37.43
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.15
Previous Close:=37.89
High:=37.91

(lpx)
Open:=8.03
Low:=7.91
% Change:=-1.36
Change:=-0.11
Volume:=3,424,341
Last Trade Time:=07/18/2011 16:01:23
52 Week Low:=6.25
Last:=7.99
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.10
High:=8.13

(lrcx)
Open:=41.89
Low:=40.78
% Change:=-1.55
Change:=-0.65
Volume:=2,413,644
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=35.39
Last:=41.41
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=6.96
Previous Close:=42.06
High:=42.08

(lse)
Open:=4.76
Low:=4.67
% Change:=-1.26
Change:=-0.06
Volume:=87,510
Last Trade Time:=07/18/2011 16:02:27
52 Week Low:=4.60
Last:=4.70
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.76
High:=4.81

(lsi)
Open:=6.66
Low:=6.44
% Change:=-2.39
Change:=-0.16
Volume:=4,616,201
Last Trade Time:=07/18/2011 16:02:50
52 Week Low:=3.89
Last:=6.53
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=108.83
Previous Close:=6.69
High:=6.68

(lstr)
Open:=46.29
Low:=45.80
% Change:=-1.40
Change:=-0.65
Volume:=211,933
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=35.10
Last:=45.86
EPS:=1.86
52 Week High:=49.18
Market:=NASDAQ
       
PE:=24.66
Previous Close:=46.51
High:=46.69

(lstza)
Open:=74.59
Low:=72.74
% Change:=-1.87
Change:=-1.40
Volume:=336,587
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=51.47
Last:=73.40
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.35
Previous Close:=74.80
High:=75.01

(ltm)
Open:=39.45
Low:=39.28
% Change:=-0.18
Change:=-0.07
Volume:=771,667
Last Trade Time:=07/18/2011 16:03:02
52 Week Low:=32.77
Last:=39.53
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=18.82
Previous Close:=39.60
High:=40.38

(ltre)
Open:=9.71
Low:=9.71
% Change:=0.10
Change:=0.01
Volume:=6,518
Last Trade Time:=07/18/2011 15:59:52
52 Week Low:=7.69
Last:=9.80
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=32.67
Previous Close:=9.79
High:=9.89

(lvs)
Open:=44.67
Low:=43.93
% Change:=-1.84
Change:=-0.83
Volume:=14,360,912
Last Trade Time:=07/18/2011 16:02:56
52 Week Low:=22.62
Last:=44.17
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=46.01
Previous Close:=45.00
High:=45.43

(lway)
Open:=11.04
Low:=10.65
% Change:=-0.63
Change:=-0.07
Volume:=11,034
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=8.25
Last:=11.06
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=48.09
Previous Close:=11.13
High:=11.19

(lxp)
Open:=8.98
Low:=8.80
% Change:=-1.67
Change:=-0.15
Volume:=1,108,939
Last Trade Time:=07/18/2011 16:03:26
52 Week Low:=5.69
Last:=8.84
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=8.99
High:=9.02

(lxrx)
Open:=1.75
Low:=1.68
% Change:=-1.14
Change:=-0.02
Volume:=428,775
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=1.22
Last:=1.73
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.75
High:=1.75

(lxu)
Open:=43.92
Low:=43.26
% Change:=-0.98
Change:=-0.43
Volume:=145,901
Last Trade Time:=07/18/2011 16:02:50
52 Week Low:=12.86
Last:=43.58
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.11
Previous Close:=44.01
High:=44.40

(ma)
Open:=306.64
Low:=303.95
% Change:=0.00
Change:=0.00
Volume:=1,175,685
Last Trade Time:=07/18/2011 16:00:40
52 Week Low:=191.00
Last:=307.55
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.59
Previous Close:=307.55
High:=309.47

(mako)
Open:=31.50
Low:=30.07
% Change:=-4.42
Change:=-1.40
Volume:=783,960
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=9.28
Last:=30.29
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=31.69
High:=31.50

(mapp)
Open:=15.95
Low:=15.95
% Change:=0.25
Change:=0.04
Volume:=108,100
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=10.61
Last:=16.08
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.04
High:=16.10

(mas)
Open:=11.27
Low:=11.14
% Change:=-0.44
Change:=-0.05
Volume:=5,664,790
Last Trade Time:=07/18/2011 16:00:34
52 Week Low:=9.94
Last:=11.32
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=11.37
High:=11.38

(mat)
Open:=27.28
Low:=26.63
% Change:=-1.54
Change:=-0.42
Volume:=5,449,612
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=20.57
Last:=26.87
EPS:=1.87
52 Week High:=28.49
Market:=NASDAQ
       
PE:=14.37
Previous Close:=27.29
High:=27.49

(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:=6.80
Low:=6.63
% Change:=4.41
Change:=0.30
Volume:=221,033
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=6.50
Last:=7.11
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=6.81
High:=7.19

(mbvt)
Open:=26.30
Low:=26.15
% Change:=-0.68
Change:=-0.18
Volume:=11,172
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=22.30
Last:=26.16
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=10.99
Previous Close:=26.34
High:=26.30

(mcd)
Open:=85.48
Low:=85.15
% Change:=-0.09
Change:=-0.08
Volume:=5,369,297
Last Trade Time:=07/18/2011 16:00:35
52 Week Low:=68.59
Last:=85.40
EPS:=4.79
52 Week High:=86.46
Market:=NYSE
       
PE:=17.83
Previous Close:=85.48
High:=85.93

(mchp)
Open:=32.06
Low:=31.44
% Change:=-1.14
Change:=-0.37
Volume:=3,164,677
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=27.46
Last:=31.97
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=13.96
Previous Close:=32.34
High:=32.17

(mcri)
Open:=10.03
Low:=10.03
% Change:=-2.33
Change:=-0.24
Volume:=6,314
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=8.77
Last:=10.07
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=21.89
Previous Close:=10.31
High:=10.45

(mcrl)
Open:=9.60
Low:=9.34
% Change:=-0.73
Change:=-0.07
Volume:=393,365
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=8.80
Last:=9.56
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=11.80
Previous Close:=9.63
High:=9.70

(mcy)
Open:=38.60
Low:=38.05
% Change:=-1.14
Change:=-0.44
Volume:=118,970
Last Trade Time:=07/18/2011 16:00:40
52 Week Low:=37.29
Last:=38.20
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=13.99
Previous Close:=38.64
High:=38.60

(mdr)
Open:=20.01
Low:=19.65
% Change:=-1.00
Change:=-0.20
Volume:=2,188,311
Last Trade Time:=07/18/2011 16:01:45
52 Week Low:=11.18
Last:=19.85
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.21
Previous Close:=20.05
High:=20.01

(mdso)
Open:=22.52
Low:=22.18
% Change:=-1.68
Change:=-0.38
Volume:=248,247
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=14.75
Last:=22.25
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=21.39
Previous Close:=22.63
High:=22.52

(mdth)
Open:=13.49
Low:=13.48
% Change:=1.56
Change:=0.21
Volume:=45,577
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=7.00
Last:=13.71
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.50
High:=13.77

(mdvn)
Open:=21.87
Low:=21.68
% Change:=-0.68
Change:=-0.15
Volume:=215,015
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=8.86
Last:=21.85
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=22.00
High:=22.16

(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:=12.10
Low:=11.57
% Change:=-4.06
Change:=-0.49
Volume:=1,076,029
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=8.68
Last:=11.59
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=25.76
Previous Close:=12.08
High:=12.16

(meru)
Open:=10.98
Low:=10.64
% Change:=-1.73
Change:=-0.19
Volume:=142,760
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=10.44
Last:=10.80
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=10.99
High:=11.05

(mgln)
Open:=55.17
Low:=54.25
% Change:=-1.19
Change:=-0.66
Volume:=108,461
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=36.03
Last:=54.67
EPS:=4.41
52 Week High:=56.76
Market:=NASDAQ
       
PE:=12.40
Previous Close:=55.33
High:=55.21

(mgm)
Open:=14.78
Low:=14.52
% Change:=-0.94
Change:=-0.14
Volume:=16,111,355
Last Trade Time:=07/18/2011 16:03:18
52 Week Low:=8.92
Last:=14.79
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=14.93
High:=14.86

(mgpi)
Open:=8.07
Low:=7.90
% Change:=-0.37
Change:=-0.03
Volume:=36,618
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=6.50
Last:=8.08
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.43
Previous Close:=8.11
High:=8.17

(mgrc)
Open:=28.30
Low:=27.44
% Change:=-3.28
Change:=-0.93
Volume:=25,103
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=19.93
Last:=27.45
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=16.64
Previous Close:=28.38
High:=28.53

(mho)
Open:=12.06
Low:=11.64
% Change:=-2.47
Change:=-0.30
Volume:=118,317
Last Trade Time:=07/18/2011 16:02:42
52 Week Low:=8.95
Last:=11.87
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.17
High:=12.25

(mhr)
Open:=7.28
Low:=7.15
% Change:=2.88
Change:=0.21
Volume:=4,665,070
Last Trade Time:=07/18/2011 16:00:26
52 Week Low:=3.75
Last:=7.50
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=7.29
High:=7.62

(mhs)
Open:=53.59
Low:=53.42
% Change:=-0.33
Change:=-0.18
Volume:=3,241,806
Last Trade Time:=07/18/2011 16:02:38
52 Week Low:=43.45
Last:=53.82
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=15.97
Previous Close:=54.00
High:=53.91

(midd)
Open:=89.58
Low:=87.53
% Change:=-2.61
Change:=-2.35
Volume:=162,395
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=52.60
Last:=87.77
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=20.32
Previous Close:=90.12
High:=89.79

(mig)
Open:=9.67
Low:=9.49
% Change:=-2.26
Change:=-0.22
Volume:=223,895
Last Trade Time:=07/18/2011 16:03:46
52 Week Low:=8.10
Last:=9.53
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=8.74
Previous Close:=9.75
High:=9.74

(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:=68.96
Low:=68.12
% Change:=-1.04
Change:=-0.72
Volume:=1,067,822
Last Trade Time:=07/18/2011 16:03:18
52 Week Low:=50.51
Last:=68.55
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=29.68
Previous Close:=69.27
High:=68.96

(mksi)
Open:=25.16
Low:=24.72
% Change:=-0.95
Change:=-0.24
Volume:=531,183
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=16.50
Last:=25.02
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=8.90
Previous Close:=25.26
High:=25.25

(mlhr)
Open:=26.10
Low:=25.43
% Change:=-1.53
Change:=-0.40
Volume:=413,273
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=16.23
Last:=25.75
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=20.77
Previous Close:=26.15
High:=26.10

(mlnk)
Open:=4.46
Low:=4.40
% Change:=-1.11
Change:=-0.05
Volume:=136,075
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=4.20
Last:=4.44
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.49
High:=4.48

(mlr)
Open:=17.86
Low:=17.69
% Change:=0.39
Change:=0.07
Volume:=33,469
Last Trade Time:=07/18/2011 16:02:56
52 Week Low:=11.41
Last:=17.96
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.30
Previous Close:=17.89
High:=18.00

(mmm)
Open:=95.10
Low:=93.71
% Change:=-0.88
Change:=-0.84
Volume:=2,705,970
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=78.40
Last:=94.63
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=15.93
Previous Close:=95.47
High:=95.12

(mms)
Open:=40.85
Low:=39.98
% Change:=-1.25
Change:=-0.51
Volume:=78,115
Last Trade Time:=07/18/2011 16:00:51
52 Week Low:=26.76
Last:=40.40
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.48
Previous Close:=40.91
High:=40.93

(mnro)
Open:=36.78
Low:=36.41
% Change:=-0.38
Change:=-0.14
Volume:=121,253
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=24.59
Last:=36.87
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=24.26
Previous Close:=37.01
High:=37.16

(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:=3.56
Low:=3.47
% Change:=-0.83
Change:=-0.03
Volume:=305,424
Last Trade Time:=07/18/2011 16:01:18
52 Week Low:=1.98
Last:=3.57
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.60
High:=3.60

(mpr)
Open:=10.73
Low:=10.51
% Change:=-0.46
Change:=-0.05
Volume:=33,767
Last Trade Time:=07/18/2011 16:03:09
52 Week Low:=8.91
Last:=10.73
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=24.95
Previous Close:=10.78
High:=10.79

(mpx)
Open:=5.47
Low:=5.20
% Change:=-4.59
Change:=-0.25
Volume:=23,608
Last Trade Time:=07/18/2011 16:01:11
52 Week Low:=5.04
Last:=5.20
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=40.00
Previous Close:=5.45
High:=5.49

(mrcy)
Open:=17.85
Low:=17.36
% Change:=-2.11
Change:=-0.38
Volume:=237,034
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=10.57
Last:=17.64
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=12.78
Previous Close:=18.02
High:=17.85

(mrh)
Open:=18.15
Low:=17.83
% Change:=-1.48
Change:=-0.27
Volume:=622,282
Last Trade Time:=07/18/2011 16:03:24
52 Week Low:=14.72
Last:=17.98
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.11
Previous Close:=18.25
High:=18.16

(mrk)
Open:=35.68
Low:=35.31
% Change:=-1.22
Change:=-0.44
Volume:=10,546,601
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=31.06
Last:=35.49
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=68.25
Previous Close:=35.93
High:=35.81

(mrvl)
Open:=14.79
Low:=14.40
% Change:=-1.61
Change:=-0.24
Volume:=10,618,979
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=13.17
Last:=14.63
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.25
Previous Close:=14.87
High:=15.07

(msft)
Open:=26.63
Low:=26.26
% Change:=-0.71
Change:=-0.19
Volume:=46,280,512
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=23.32
Last:=26.59
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.43
Previous Close:=26.78
High:=26.90

(mtb)
Open:=85.28
Low:=84.35
% Change:=-0.83
Change:=-0.71
Volume:=809,886
Last Trade Time:=07/18/2011 16:00:42
52 Week Low:=72.03
Last:=84.85
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=13.82
Previous Close:=85.56
High:=85.65

(mtn)
Open:=44.76
Low:=43.76
% Change:=-2.29
Change:=-1.03
Volume:=97,974
Last Trade Time:=07/18/2011 16:02:23
52 Week Low:=32.37
Last:=44.00
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=33.85
Previous Close:=45.03
High:=44.89

(mtrx)
Open:=13.84
Low:=13.42
% Change:=-1.22
Change:=-0.17
Volume:=46,159
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=8.25
Last:=13.71
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=40.32
Previous Close:=13.88
High:=13.86

(mu)
Open:=7.36
Low:=7.13
% Change:=-2.43
Change:=-0.18
Volume:=25,060,633
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=6.36
Last:=7.23
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=10.96
Previous Close:=7.41
High:=7.55

(mvis)
Open:=1.25
Low:=1.21
% Change:=-3.17
Change:=-0.04
Volume:=658,153
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=1.02
Last:=1.22
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.26
High:=1.25

(mw)
Open:=33.44
Low:=33.02
% Change:=-0.33
Change:=-0.11
Volume:=363,491
Last Trade Time:=07/18/2011 16:04:16
52 Week Low:=17.96
Last:=33.53
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=21.92
Previous Close:=33.64
High:=33.69

(mwa)
Open:=3.65
Low:=3.43
% Change:=-6.79
Change:=-0.25
Volume:=1,416,891
Last Trade Time:=07/18/2011 16:03:41
52 Week Low:=2.21
Last:=3.43
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.68
High:=3.69

(mwv)
Open:=33.03
Low:=32.70
% Change:=-0.12
Change:=-0.04
Volume:=2,649,617
Last Trade Time:=07/18/2011 16:00:49
52 Week Low:=20.81
Last:=33.11
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.29
Previous Close:=33.15
High:=33.11

(mww)
Open:=13.14
Low:=12.79
% Change:=-2.48
Change:=-0.33
Volume:=2,008,025
Last Trade Time:=07/18/2011 16:01:46
52 Week Low:=10.01
Last:=12.95
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=13.28
High:=13.22

(mxim)
Open:=23.32
Low:=22.92
% Change:=-2.09
Change:=-0.49
Volume:=2,547,300
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=15.67
Last:=23.01
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.32
Previous Close:=23.50
High:=23.51

(mxl)
Open:=7.37
Low:=7.11
% Change:=-1.22
Change:=-0.09
Volume:=95,645
Last Trade Time:=07/18/2011 16:04:17
52 Week Low:=7.22
Last:=7.28
EPS:=0.24
52 Week High:=13.98
Market:=NYSE
       
PE:=30.33
Previous Close:=7.37
High:=7.41

(myl)
Open:=23.54
Low:=22.87
% Change:=-1.87
Change:=-0.44
Volume:=7,890,985
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=16.87
Last:=23.13
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=30.04
Previous Close:=23.57
High:=23.54

(nafc)
Open:=37.28
Low:=35.80
% Change:=-1.34
Change:=-0.50
Volume:=58,976
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=33.38
Last:=36.92
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.30
Previous Close:=37.42
High:=37.31

(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:=19.36
Low:=19.03
% Change:=-0.77
Change:=-0.15
Volume:=22,970
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=7.72
Last:=19.35
EPS:=0.67
52 Week High:=20.14
Market:=NASDAQ
       
PE:=28.88
Previous Close:=19.50
High:=19.45

(nauh)
Open:=9.01
Low:=9.00
% Change:=-0.11
Change:=-0.01
Volume:=11,899
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=4.98
Last:=9.10
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.33
Previous Close:=9.11
High:=9.20

(nc)
Open:=96.18
Low:=92.75
% Change:=-1.58
Change:=-1.52
Volume:=24,001
Last Trade Time:=07/18/2011 16:01:23
52 Week Low:=75.21
Last:=94.83
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.06
Previous Close:=96.35
High:=96.18

(ncs)
Open:=11.32
Low:=10.89
% Change:=-3.70
Change:=-0.42
Volume:=148,247
Last Trade Time:=07/18/2011 16:02:12
52 Week Low:=8.41
Last:=10.93
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.35
High:=11.40

(nct)
Open:=5.91
Low:=5.68
% Change:=-1.02
Change:=-0.06
Volume:=501,725
Last Trade Time:=07/18/2011 16:02:22
52 Week Low:=2.35
Last:=5.82
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.62
Previous Close:=5.88
High:=5.98

(ndsn)
Open:=54.68
Low:=53.21
% Change:=-2.10
Change:=-1.15
Volume:=471,101
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=28.53
Last:=53.67
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=16.59
Previous Close:=54.82
High:=54.75

(nee)
Open:=56.62
Low:=56.11
% Change:=-0.77
Change:=-0.44
Volume:=1,285,798
Last Trade Time:=07/18/2011 16:00:20
52 Week Low:=50.00
Last:=56.36
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=13.95
Previous Close:=56.80
High:=56.78

(neog)
Open:=46.03
Low:=45.00
% Change:=-1.19
Change:=-0.55
Volume:=47,897
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=24.84
Last:=45.69
EPS:=0.94
52 Week High:=47.92
Market:=NASDAQ
       
PE:=48.61
Previous Close:=46.24
High:=46.03

(netl)
Open:=37.85
Low:=37.22
% Change:=-1.26
Change:=-0.48
Volume:=998,394
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=22.94
Last:=37.56
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=38.04
High:=38.08

(newp)
Open:=16.98
Low:=16.53
% Change:=-2.00
Change:=-0.34
Volume:=256,008
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=9.07
Last:=16.65
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=10.81
Previous Close:=16.99
High:=17.10

(nfg)
Open:=70.28
Low:=69.45
% Change:=-0.03
Change:=-0.02
Volume:=460,575
Last Trade Time:=07/18/2011 16:03:59
52 Week Low:=42.83
Last:=70.49
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.19
Previous Close:=70.51
High:=70.55

(nflx)
Open:=282.46
Low:=274.24
% Change:=-2.76
Change:=-7.93
Volume:=4,114,603
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=95.33
Last:=279.00
EPS:=3.60
52 Week High:=304.79
Market:=NASDAQ
       
PE:=77.50
Previous Close:=286.93
High:=282.47

(ngpc)
Open:=8.26
Low:=7.99
% Change:=-1.45
Change:=-0.12
Volume:=125,961
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=7.33
Last:=8.15
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=81.50
Previous Close:=8.27
High:=8.37

(ngsx)
Open:=1.73
Low:=1.68
% Change:=-1.75
Change:=-0.03
Volume:=98,712
Last Trade Time:=07/18/2011 15:59:55
52 Week Low:=1.55
Last:=1.68
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.71
High:=1.80

(nhi)
Open:=45.45
Low:=45.00
% Change:=-1.03
Change:=-0.47
Volume:=52,830
Last Trade Time:=07/18/2011 16:01:57
52 Week Low:=35.85
Last:=45.20
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=19.74
Previous Close:=45.67
High:=45.58

(nihd)
Open:=41.54
Low:=40.91
% Change:=-0.94
Change:=-0.39
Volume:=1,069,593
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=35.55
Last:=41.25
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=17.94
Previous Close:=41.64
High:=41.59

(nktr)
Open:=7.64
Low:=7.33
% Change:=-3.53
Change:=-0.27
Volume:=1,063,725
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=7.08
Last:=7.38
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.65
High:=7.64

(nor)
Open:=13.37
Low:=13.07
% Change:=-1.04
Change:=-0.14
Volume:=238,894
Last Trade Time:=07/18/2011 16:04:26
52 Week Low:=5.87
Last:=13.31
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=7.52
Previous Close:=13.45
High:=13.62

(nsit)
Open:=18.24
Low:=16.97
% Change:=-1.97
Change:=-0.36
Volume:=78,997
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=12.45
Last:=17.91
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.47
Previous Close:=18.27
High:=18.39

(nsr)
Open:=25.92
Low:=25.56
% Change:=-1.27
Change:=-0.33
Volume:=225,864
Last Trade Time:=07/18/2011 16:01:11
52 Week Low:=21.23
Last:=25.64
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.51
Previous Close:=25.97
High:=26.14

(ntap)
Open:=50.29
Low:=49.54
% Change:=-0.95
Change:=-0.48
Volume:=4,884,070
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=37.04
Last:=50.18
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=26.83
Previous Close:=50.66
High:=50.86

(ntct)
Open:=15.52
Low:=15.50
% Change:=-0.19
Change:=-0.03
Volume:=533,445
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=13.50
Last:=15.53
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=17.45
Previous Close:=15.56
High:=15.75

(nty)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=10/01/2010 09:52:27
52 Week Low:=53.35
Last:=54.98
EPS:=4.01
52 Week High:=55.00
Market:=NYSE
       
PE:=13.71
Previous Close:=54.98
High:= 

(nue)
Open:=39.40
Low:=38.80
% Change:=-1.44
Change:=-0.57
Volume:=2,584,823
Last Trade Time:=07/18/2011 16:02:49
52 Week Low:=35.71
Last:=38.92
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=47.46
Previous Close:=39.49
High:=39.59

(nutr)
Open:=15.05
Low:=14.84
% Change:=0.20
Change:=0.03
Volume:=12,598
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=11.86
Last:=15.06
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.84
Previous Close:=15.03
High:=15.13

(nuva)
Open:=31.21
Low:=30.30
% Change:=-0.71
Change:=-0.22
Volume:=633,946
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=22.11
Last:=30.97
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=15.33
Previous Close:=31.19
High:=31.41

(nvax)
Open:=1.96
Low:=1.96
% Change:=1.02
Change:=0.02
Volume:=298,075
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=1.84
Last:=1.98
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.96
High:=1.99

(nvda)
Open:=13.99
Low:=13.62
% Change:=-2.16
Change:=-0.31
Volume:=20,420,850
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=8.65
Last:=13.80
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=32.85
Previous Close:=14.10
High:=14.07

(nwbi)
Open:=12.65
Low:=12.48
% Change:=-1.49
Change:=-0.19
Volume:=739,479
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=10.24
Last:=12.55
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.02
Previous Close:=12.74
High:=12.69

(nwe)
Open:=33.65
Low:=33.15
% Change:=-1.54
Change:=-0.52
Volume:=204,734
Last Trade Time:=07/18/2011 16:07:22
52 Week Low:=26.63
Last:=33.17
EPS:=2.25
52 Week High:=34.11
Market:=NYSE
       
PE:=14.74
Previous Close:=33.69
High:=33.65

(nwl)
Open:=15.26
Low:=15.00
% Change:=-1.50
Change:=-0.23
Volume:=2,432,785
Last Trade Time:=07/18/2011 16:01:08
52 Week Low:=14.14
Last:=15.15
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.03
Previous Close:=15.38
High:=15.29

(nwsa)
Open:=15.11
Low:=14.76
% Change:=-4.32
Change:=-0.68
Volume:=62,356,147
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=11.91
Last:=14.97
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=13.48
Previous Close:=15.64
High:=15.27

(nxst)
Open:=7.34
Low:=7.05
% Change:=-3.92
Change:=-0.29
Volume:=18,739
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=3.64
Last:=7.10
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=7.39
High:=7.40

(nyny)
Open:=0.96
Low:=0.88
% Change:=-8.26
Change:=-0.08
Volume:=218,050
Last Trade Time:=07/18/2011 15:58:11
52 Week Low:=0.45
Last:=0.89
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=0.97
High:=0.96

(nyt)
Open:=8.72
Low:=8.23
% Change:=-2.88
Change:=-0.25
Volume:=2,747,760
Last Trade Time:=07/18/2011 16:02:32
52 Week Low:=7.06
Last:=8.42
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=12.20
Previous Close:=8.67
High:=8.74

(nyx)
Open:=34.09
Low:=33.57
% Change:=-0.82
Change:=-0.28
Volume:=2,962,533
Last Trade Time:=07/18/2011 16:00:40
52 Week Low:=26.65
Last:=34.07
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=14.81
Previous Close:=34.35
High:=34.21

(oabc)
Open:=14.71
Low:=14.63
% Change:=0.07
Change:=0.01
Volume:=6,129
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=11.00
Last:=14.65
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=91.56
Previous Close:=14.64
High:=14.71

(ob)
Open:=13.05
Low:=12.91
% Change:=-0.38
Change:=-0.05
Volume:=58,900
Last Trade Time:=07/18/2011 16:02:57
52 Week Low:=12.46
Last:=13.05
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.72
Previous Close:=13.10
High:=13.15

(oclr)
Open:=5.99
Low:=5.66
% Change:=-5.94
Change:=-0.36
Volume:=1,266,117
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=5.75
Last:=5.70
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=190.00
Previous Close:=6.06
High:=6.02

(oeh)
Open:=9.88
Low:=9.58
% Change:=-2.01
Change:=-0.20
Volume:=395,835
Last Trade Time:=07/18/2011 16:03:05
52 Week Low:=7.63
Last:=9.76
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=9.96
High:=9.97

(ofix)
Open:=43.35
Low:=43.19
% Change:=0.18
Change:=0.08
Volume:=53,765
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=26.00
Last:=43.45
EPS:=-0.49
52 Week High:=44.00
Market:=NASDAQ
       
PE:= 
Previous Close:=43.37
High:=43.72

(oksb)
Open:=9.91
Low:=9.67
% Change:=-0.40
Change:=-0.04
Volume:=88,122
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=8.91
Last:=9.96
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.17
Previous Close:=10.00
High:=10.03

(ompi)
Open:=10.47
Low:=10.17
% Change:=-2.18
Change:=-0.23
Volume:=22,902
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=8.61
Last:=10.31
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=46.86
Previous Close:=10.54
High:=10.47

(onb)
Open:=10.52
Low:=10.28
% Change:=-1.89
Change:=-0.20
Volume:=281,260
Last Trade Time:=07/18/2011 16:02:19
52 Week Low:=9.10
Last:=10.36
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=21.14
Previous Close:=10.56
High:=10.56

(onxx)
Open:=34.52
Low:=32.99
% Change:=-3.46
Change:=-1.20
Volume:=880,976
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=20.00
Last:=33.46
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=34.66
High:=34.52

(opxt)
Open:=2.23
Low:=2.13
% Change:=-1.78
Change:=-0.04
Volume:=722,831
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=1.29
Last:=2.21
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.25
High:=2.27

(opy)
Open:=26.13
Low:=25.14
% Change:=-3.71
Change:=-0.97
Volume:=15,307
Last Trade Time:=07/18/2011 16:02:13
52 Week Low:=22.11
Last:=25.21
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=9.81
Previous Close:=26.18
High:=26.13

(orb)
Open:=16.60
Low:=16.31
% Change:=-1.73
Change:=-0.29
Volume:=315,336
Last Trade Time:=07/18/2011 16:06:12
52 Week Low:=12.66
Last:=16.47
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.15
Previous Close:=16.76
High:=16.67

(orcc)
Open:=3.40
Low:=3.38
% Change:=0.29
Change:=0.01
Volume:=87,823
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=2.95
Last:=3.44
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.43
High:=3.57

(orcl)
Open:=31.83
Low:=31.20
% Change:=-1.87
Change:=-0.60
Volume:=25,004,220
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=21.66
Last:=31.49
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=18.63
Previous Close:=32.09
High:=31.94

(orly)
Open:=62.88
Low:=61.90
% Change:=-1.41
Change:=-0.89
Volume:=1,129,449
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=45.74
Last:=62.20
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=20.39
Previous Close:=63.09
High:=62.91

(osir)
Open:=7.94
Low:=7.32
% Change:=-6.42
Change:=-0.51
Volume:=137,843
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=5.97
Last:=7.44
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=16.91
Previous Close:=7.95
High:=8.00

(osur)
Open:=9.75
Low:=9.43
% Change:=0.41
Change:=0.04
Volume:=235,669
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=3.18
Last:=9.86
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.82
High:=9.90

(outd)
Open:=6.92
Low:=6.50
% Change:=-4.04
Change:=-0.28
Volume:=23,776
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=4.72
Last:=6.65
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=83.13
Previous Close:=6.93
High:=7.04

(oxm)
Open:=36.27
Low:=35.72
% Change:=-0.60
Change:=-0.22
Volume:=108,073
Last Trade Time:=07/18/2011 16:03:18
52 Week Low:=18.66
Last:=36.25
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=29.00
Previous Close:=36.47
High:=36.42

(oxps)
Open:=15.24
Low:=14.65
% Change:=-0.53
Change:=-0.08
Volume:=758,646
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=11.01
Last:=15.13
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.10
Previous Close:=15.21
High:=15.43

(oxy)
Open:=104.63
Low:=104.50
% Change:=-0.08
Change:=-0.08
Volume:=3,119,845
Last Trade Time:=07/18/2011 16:00:44
52 Week Low:=72.13
Last:=105.26
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.57
Previous Close:=105.34
High:=105.57

(oyog)
Open:=101.61
Low:=99.77
% Change:=-1.52
Change:=-1.55
Volume:=21,416
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=45.17
Last:=100.32
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=22.65
Previous Close:=101.87
High:=102.03

(ozrk)
Open:=52.02
Low:=51.73
% Change:=-0.80
Change:=-0.42
Volume:=93,276
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=34.75
Last:=52.01
EPS:=5.97
52 Week High:=55.42
Market:=NASDAQ
       
PE:=8.71
Previous Close:=52.43
High:=52.55

(pacr)
Open:=4.94
Low:=4.82
% Change:=-2.23
Change:=-0.11
Volume:=293,109
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=4.42
Last:=4.83
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=48.30
Previous Close:=4.94
High:=4.94

(pag)
Open:=23.30
Low:=22.77
% Change:=-1.83
Change:=-0.43
Volume:=790,277
Last Trade Time:=07/18/2011 16:01:14
52 Week Low:=11.62
Last:=23.05
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=16.70
Previous Close:=23.48
High:=23.46

(panl)
Open:=30.20
Low:=28.90
% Change:=-1.12
Change:=-0.34
Volume:=812,894
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=17.86
Last:=29.94
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=30.28
High:=30.26

(pay)
Open:=42.47
Low:=40.79
% Change:=-2.34
Change:=-1.00
Volume:=1,259,796
Last Trade Time:=07/18/2011 16:01:11
52 Week Low:=19.26
Last:=41.75
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=28.79
Previous Close:=42.75
High:=42.54

(payx)
Open:=29.86
Low:=29.23
% Change:=-2.23
Change:=-0.67
Volume:=2,650,657
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=24.65
Last:=29.40
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=20.70
Previous Close:=30.07
High:=30.04

(pbct)
Open:=13.50
Low:=13.34
% Change:=-1.18
Change:=-0.16
Volume:=4,781,727
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=12.17
Last:=13.40
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=38.29
Previous Close:=13.56
High:=13.54

(pbh)
Open:=13.34
Low:=13.02
% Change:=-1.19
Change:=-0.16
Volume:=192,088
Last Trade Time:=07/18/2011 16:01:24
52 Week Low:=7.20
Last:=13.28
EPS:=0.58
52 Week High:=13.49
Market:=NYSE
       
PE:=22.90
Previous Close:=13.44
High:=13.38

(pbi)
Open:=22.07
Low:=21.66
% Change:=-1.17
Change:=-0.26
Volume:=1,862,134
Last Trade Time:=07/18/2011 16:01:13
52 Week Low:=19.06
Last:=21.87
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.20
Previous Close:=22.13
High:=22.12

(pbny)
Open:=8.40
Low:=8.20
% Change:=-2.49
Change:=-0.21
Volume:=30,021
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=7.86
Last:=8.24
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.55
Previous Close:=8.45
High:=8.44

(pby)
Open:=11.54
Low:=11.11
% Change:=-3.44
Change:=-0.40
Volume:=515,275
Last Trade Time:=07/18/2011 16:01:51
52 Week Low:=8.44
Last:=11.23
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.82
Previous Close:=11.63
High:=11.54

(pcar)
Open:=49.00
Low:=48.01
% Change:=-1.81
Change:=-0.89
Volume:=2,568,213
Last Trade Time:=07/18/2011 16:00:11
52 Week Low:=39.77
Last:=48.39
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=30.43
Previous Close:=49.28
High:=49.04

(pccc)
Open:=8.01
Low:=7.98
% Change:=-0.87
Change:=-0.07
Volume:=59,098
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=5.80
Last:=7.98
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.49
Previous Close:=8.05
High:=8.18

(pch)
Open:=35.21
Low:=34.78
% Change:=-1.22
Change:=-0.43
Volume:=138,416
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=31.33
Last:=34.89
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=30.34
Previous Close:=35.32
High:=35.51

(pcln)
Open:=520.60
Low:=510.16
% Change:=-1.12
Change:=-5.84
Volume:=605,461
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=216.03
Last:=516.66
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=43.49
Previous Close:=522.50
High:=521.39

(pcs)
Open:=16.90
Low:=16.57
% Change:=-1.12
Change:=-0.19
Volume:=2,769,124
Last Trade Time:=07/18/2011 16:00:55
52 Week Low:=8.25
Last:=16.80
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=26.25
Previous Close:=16.99
High:=16.94

(pdm)
Open:=20.83
Low:=20.52
% Change:=-1.05
Change:=-0.22
Volume:=670,041
Last Trade Time:=07/18/2011 16:03:12
52 Week Low:=15.46
Last:=20.65
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=27.53
Previous Close:=20.87
High:=20.83

(peb)
Open:=20.06
Low:=19.96
% Change:=-0.84
Change:=-0.17
Volume:=247,018
Last Trade Time:=07/18/2011 16:00:31
52 Week Low:=16.85
Last:=19.99
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.16
High:=20.20

(peet)
Open:=60.13
Low:=59.49
% Change:=0.27
Change:=0.16
Volume:=97,032
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=33.20
Last:=60.47
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=39.52
Previous Close:=60.31
High:=60.61

(pei)
Open:=15.83
Low:=15.35
% Change:=-2.89
Change:=-0.46
Volume:=258,981
Last Trade Time:=07/18/2011 16:04:49
52 Week Low:=10.03
Last:=15.47
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.93
High:=16.03

(petm)
Open:=44.73
Low:=44.28
% Change:=-1.16
Change:=-0.52
Volume:=545,769
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=28.88
Last:=44.48
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.22
Previous Close:=45.00
High:=44.77

(pfcb)
Open:=40.36
Low:=40.29
% Change:=0.37
Change:=0.15
Volume:=367,029
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=37.38
Last:=40.74
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=19.04
Previous Close:=40.59
High:=41.06

(pfe)
Open:=19.57
Low:=19.50
% Change:=-0.56
Change:=-0.11
Volume:=34,379,748
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=14.39
Last:=19.64
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.53
Previous Close:=19.75
High:=19.67

(pg)
Open:=64.69
Low:=64.28
% Change:=-0.43
Change:=-0.28
Volume:=8,358,271
Last Trade Time:=07/18/2011 16:00:14
52 Week Low:=59.17
Last:=64.55
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.22
Previous Close:=64.83
High:=64.79

(pgi)
Open:=7.88
Low:=7.75
% Change:=-2.52
Change:=-0.20
Volume:=78,422
Last Trade Time:=07/18/2011 16:07:04
52 Week Low:=4.87
Last:=7.75
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=55.36
Previous Close:=7.95
High:=7.91

(pgn)
Open:=47.25
Low:=46.89
% Change:=-1.09
Change:=-0.52
Volume:=1,058,514
Last Trade Time:=07/18/2011 16:01:34
52 Week Low:=40.45
Last:=47.05
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.17
Previous Close:=47.57
High:=47.41

(pgnx)
Open:=7.31
Low:=6.85
% Change:=-4.21
Change:=-0.31
Volume:=211,089
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=4.00
Last:=7.06
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.37
High:=7.31

(pgti)
Open:=1.80
Low:=1.80
% Change:=6.15
Change:=0.11
Volume:=62,594
Last Trade Time:=07/18/2011 15:59:56
52 Week Low:=1.62
Last:=1.90
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.79
High:=1.90

(phh)
Open:=19.52
Low:=19.08
% Change:=-1.74
Change:=-0.34
Volume:=571,809
Last Trade Time:=07/18/2011 16:04:32
52 Week Low:=17.96
Last:=19.21
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.08
Previous Close:=19.55
High:=19.57

(phiik)
Open:=22.19
Low:=21.87
% Change:=-1.35
Change:=-0.30
Volume:=10,242
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=12.85
Last:=21.90
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=730.00
Previous Close:=22.20
High:=22.72

(phm)
Open:=7.04
Low:=6.91
% Change:=-2.12
Change:=-0.15
Volume:=6,894,112
Last Trade Time:=07/18/2011 16:00:21
52 Week Low:=6.13
Last:=6.94
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.09
High:=7.10

(pike)
Open:=9.27
Low:=8.99
% Change:=-1.40
Change:=-0.13
Volume:=28,988
Last Trade Time:=07/18/2011 16:03:07
52 Week Low:=6.66
Last:=9.17
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.30
High:=9.29

(pke)
Open:=27.79
Low:=27.33
% Change:=-1.68
Change:=-0.47
Volume:=65,371
Last Trade Time:=07/18/2011 16:03:34
52 Week Low:=23.62
Last:=27.48
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=18.95
Previous Close:=27.95
High:=27.93

(pki)
Open:=26.08
Low:=25.68
% Change:=-1.26
Change:=-0.33
Volume:=615,899
Last Trade Time:=07/18/2011 16:00:28
52 Week Low:=18.69
Last:=25.86
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=21.02
Previous Close:=26.19
High:=26.20

(pl)
Open:=22.17
Low:=21.47
% Change:=-2.37
Change:=-0.53
Volume:=720,049
Last Trade Time:=07/18/2011 16:02:18
52 Week Low:=18.18
Last:=21.81
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.32
Previous Close:=22.34
High:=22.27

(plce)
Open:=46.82
Low:=46.31
% Change:=0.02
Change:=0.01
Volume:=558,980
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=39.84
Last:=46.81
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.54
Previous Close:=46.80
High:=47.22

(plcm)
Open:=30.80
Low:=30.29
% Change:=-0.90
Change:=-0.28
Volume:=1,542,317
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=12.69
Last:=30.74
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=27.45
Previous Close:=31.02
High:=31.17

(plfe)
Open:=11.26
Low:=11.10
% Change:=-0.27
Change:=-0.03
Volume:=61,175
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=8.34
Last:=11.22
EPS:=1.05
52 Week High:=11.47
Market:=NASDAQ
       
PE:=10.69
Previous Close:=11.25
High:=11.31

(plpc)
Open:=71.83
Low:=69.35
% Change:=-3.44
Change:=-2.47
Volume:=14,631
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=28.00
Last:=69.42
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=12.55
Previous Close:=71.89
High:=71.83

(pm)
Open:=66.80
Low:=66.48
% Change:=-0.15
Change:=-0.10
Volume:=4,247,979
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=49.20
Last:=66.83
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.38
Previous Close:=66.93
High:=67.44

(pnm)
Open:=16.68
Low:=16.34
% Change:=-1.55
Change:=-0.26
Volume:=1,040,431
Last Trade Time:=07/18/2011 16:03:32
52 Week Low:=11.01
Last:=16.50
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.76
High:=16.71

(pnra)
Open:=129.89
Low:=128.03
% Change:=-1.47
Change:=-1.91
Volume:=342,974
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=72.83
Last:=128.33
EPS:=3.93
52 Week High:=133.43
Market:=NASDAQ
       
PE:=32.65
Previous Close:=130.24
High:=130.74

(pnw)
Open:=43.70
Low:=43.16
% Change:=-1.30
Change:=-0.57
Volume:=1,487,494
Last Trade Time:=07/18/2011 16:01:40
52 Week Low:=37.44
Last:=43.33
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.15
Previous Close:=43.90
High:=43.78

(pnx)
Open:=2.40
Low:=2.35
% Change:=-1.66
Change:=-0.04
Volume:=324,619
Last Trade Time:=07/18/2011 16:03:51
52 Week Low:=1.61
Last:=2.37
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.41
High:=2.40

(podd)
Open:=22.07
Low:=21.52
% Change:=-2.79
Change:=-0.62
Volume:=153,795
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=12.58
Last:=21.59
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=22.21
High:=22.15

(powi)
Open:=36.37
Low:=35.58
% Change:=-0.49
Change:=-0.18
Volume:=248,254
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=26.26
Last:=36.30
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=21.74
Previous Close:=36.48
High:=36.37

(ppc)
Open:=5.04
Low:=4.79
% Change:=-1.77
Change:=-0.09
Volume:=764,272
Last Trade Time:=07/18/2011 16:03:09
52 Week Low:=3.96
Last:=4.99
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=83.17
Previous Close:=5.08
High:=5.06

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

(ppg)
Open:=89.49
Low:=88.18
% Change:=-1.07
Change:=-0.96
Volume:=1,354,710
Last Trade Time:=07/18/2011 16:03:21
52 Week Low:=61.47
Last:=88.71
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.01
Previous Close:=89.67
High:=89.49

(pq)
Open:=7.42
Low:=7.05
% Change:=-3.77
Change:=-0.28
Volume:=968,946
Last Trade Time:=07/18/2011 16:01:54
52 Week Low:=5.15
Last:=7.15
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=32.50
Previous Close:=7.43
High:=7.42

(praa)
Open:=79.18
Low:=77.53
% Change:=-1.10
Change:=-0.88
Volume:=51,584
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=58.82
Last:=78.79
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=16.45
Previous Close:=79.67
High:=79.25

(prgo)
Open:=91.39
Low:=89.79
% Change:=-1.26
Change:=-1.16
Volume:=316,950
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=54.58
Last:=90.64
EPS:=3.31
52 Week High:=93.70
Market:=NASDAQ
       
PE:=27.38
Previous Close:=91.80
High:=92.21

(prim)
Open:=12.78
Low:=12.59
% Change:=0.47
Change:=0.06
Volume:=149,276
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=5.62
Last:=12.86
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=15.68
Previous Close:=12.80
High:=13.08

(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:=5.99
Low:=5.94
% Change:=-0.67
Change:=-0.04
Volume:=27,773
Last Trade Time:=07/18/2011 16:03:31
52 Week Low:=3.41
Last:=5.96
EPS:=6.36
52 Week High:=6.04
Market:=NYSE
       
PE:=0.94
Previous Close:=6.00
High:=6.04

(prsp)
Open:=44.39
Low:=43.31
% Change:=-1.71
Change:=-0.76
Volume:=120,055
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=28.27
Last:=43.72
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=15.67
Previous Close:=44.48
High:=44.67

(prx)
Open:=34.32
Low:=33.48
% Change:=-2.23
Change:=-0.77
Volume:=200,259
Last Trade Time:=07/18/2011 16:00:24
52 Week Low:=25.58
Last:=33.72
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=34.49
High:=34.40

(pss)
Open:=13.97
Low:=13.67
% Change:=-1.63
Change:=-0.23
Volume:=919,122
Last Trade Time:=07/18/2011 16:01:00
52 Week Low:=12.41
Last:=13.86
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=10.27
Previous Close:=14.09
High:=14.02

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

(pva)
Open:=12.94
Low:=12.69
% Change:=0.85
Change:=0.11
Volume:=1,033,219
Last Trade Time:=07/18/2011 16:03:27
52 Week Low:=12.46
Last:=13.12
EPS:=-2.24
52 Week High:=20.19
Market:=NYSE
       
PE:= 
Previous Close:=13.01
High:=13.15

(pvtb)
Open:=13.41
Low:=13.19
% Change:=-1.70
Change:=-0.23
Volume:=370,434
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=10.24
Last:=13.29
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=49.22
Previous Close:=13.52
High:=13.44

(pzn)
Open:=5.89
Low:=5.77
% Change:=-0.51
Change:=-0.03
Volume:=34,110
Last Trade Time:=07/18/2011 16:04:10
52 Week Low:=5.00
Last:=5.86
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.21
Previous Close:=5.89
High:=5.97

(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:=31.39
Low:=31.28
% Change:=-0.16
Change:=-0.05
Volume:=87,573
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=23.20
Last:=31.49
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.90
Previous Close:=31.54
High:=31.72

(qcom)
Open:=54.87
Low:=54.53
% Change:=0.58
Change:=0.32
Volume:=16,066,630
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=35.74
Last:=55.28
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=23.73
Previous Close:=54.96
High:=55.31

(qcor)
Open:=26.35
Low:=26.06
% Change:=0.79
Change:=0.21
Volume:=573,864
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=8.89
Last:=26.66
EPS:=0.62
52 Week High:=28.20
Market:=NASDAQ
       
PE:=43.00
Previous Close:=26.45
High:=26.71

(qdel)
Open:=15.71
Low:=15.47
% Change:=-0.89
Change:=-0.14
Volume:=80,114
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=10.75
Last:=15.53
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=517.67
Previous Close:=15.67
High:=15.79

(qgen)
Open:=17.95
Low:=17.71
% Change:=-2.08
Change:=-0.38
Volume:=1,171,161
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=16.86
Last:=17.90
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.34
Previous Close:=18.28
High:=17.96

(qlty)
Open:=12.67
Low:=12.36
% Change:=-3.35
Change:=-0.43
Volume:=61,859
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=4.60
Last:=12.39
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=12.82
High:=12.70

(r)
Open:=56.94
Low:=56.22
% Change:=-0.68
Change:=-0.39
Volume:=368,082
Last Trade Time:=07/18/2011 16:04:16
52 Week Low:=37.00
Last:=56.63
EPS:=2.64
52 Week High:=59.53
Market:=NYSE
       
PE:=21.45
Previous Close:=57.02
High:=56.94

(rad)
Open:=1.25
Low:=1.24
% Change:=-3.12
Change:=-0.04
Volume:=3,598,759
Last Trade Time:=07/18/2011 16:01:15
52 Week Low:=0.86
Last:=1.24
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.28
High:=1.27

(rah)
Open:=85.92
Low:=85.49
% Change:=0.15
Change:=0.13
Volume:=688,661
Last Trade Time:=07/18/2011 16:01:13
52 Week Low:=53.90
Last:=86.13
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=18.93
Previous Close:=86.00
High:=86.21

(ras)
Open:=5.98
Low:=5.65
% Change:=-6.28
Change:=-0.38
Volume:=1,364,081
Last Trade Time:=07/18/2011 16:02:32
52 Week Low:=3.90
Last:=5.67
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=7.27
Previous Close:=6.05
High:=6.04

(rden)
Open:=30.36
Low:=30.11
% Change:=-0.20
Change:=-0.06
Volume:=93,838
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=14.31
Last:=30.52
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=22.28
Previous Close:=30.58
High:=30.66

(recn)
Open:=12.40
Low:=12.05
% Change:=-2.32
Change:=-0.29
Volume:=817,217
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=11.00
Last:=12.22
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=26.00
Previous Close:=12.51
High:=12.44

(reg)
Open:=46.46
Low:=45.82
% Change:=-0.49
Change:=-0.23
Volume:=1,138,106
Last Trade Time:=07/18/2011 16:01:17
52 Week Low:=33.06
Last:=46.32
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=46.55
High:=46.51

(ren)
Open:=17.04
Low:=16.75
% Change:=-1.70
Change:=-0.29
Volume:=501,467
Last Trade Time:=07/18/2011 16:02:11
52 Week Low:=10.48
Last:=16.76
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=17.05
High:=17.12

(rev)
Open:=18.91
Low:=18.45
% Change:=-2.09
Change:=-0.40
Volume:=108,287
Last Trade Time:=07/18/2011 16:00:37
52 Week Low:=9.22
Last:=18.73
EPS:=6.46
52 Week High:=19.33
Market:=NYSE
       
PE:=2.90
Previous Close:=19.13
High:=19.12

(revu)
Open:=0.23
Low:=0.23
% Change:=0.04
Change:=0.00
Volume:=283,476
Last Trade Time:=07/18/2011 15:58:49
52 Week Low:=0.18
Last:=0.23
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.23
High:=0.25

(rfmd)
Open:=5.98
Low:=5.71
% Change:=-3.32
Change:=-0.20
Volume:=5,123,144
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=3.80
Last:=5.82
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=12.65
Previous Close:=6.02
High:=6.01

(rgr)
Open:=22.92
Low:=22.48
% Change:=-1.39
Change:=-0.32
Volume:=123,294
Last Trade Time:=07/18/2011 16:01:38
52 Week Low:=12.66
Last:=22.75
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.48
Previous Close:=23.07
High:=23.19

(rhi)
Open:=25.27
Low:=24.53
% Change:=-2.01
Change:=-0.51
Volume:=1,610,742
Last Trade Time:=07/18/2011 16:02:57
52 Week Low:=21.16
Last:=24.87
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=43.63
Previous Close:=25.38
High:=25.28

(rigl)
Open:=10.15
Low:=9.72
% Change:=-3.94
Change:=-0.40
Volume:=495,702
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=6.42
Last:=9.75
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=12.83
Previous Close:=10.15
High:=10.19

(rimm)
Open:=27.37
Low:=26.42
% Change:=-3.05
Change:=-0.84
Volume:=15,194,161
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=25.82
Last:=26.68
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.22
Previous Close:=27.52
High:=27.58

(rjet)
Open:=4.56
Low:=4.38
% Change:=-8.57
Change:=-0.42
Volume:=753,067
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=4.20
Last:=4.48
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=21.33
Previous Close:=4.90
High:=4.62

(rkt)
Open:=61.82
Low:=59.71
% Change:=-3.79
Change:=-2.36
Volume:=1,095,631
Last Trade Time:=07/18/2011 16:02:58
52 Week Low:=46.61
Last:=59.83
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=10.42
Previous Close:=62.19
High:=62.79

(rli)
Open:=62.44
Low:=61.70
% Change:=-0.96
Change:=-0.60
Volume:=100,733
Last Trade Time:=07/18/2011 16:05:17
52 Week Low:=50.86
Last:=62.03
EPS:=6.18
52 Week High:=64.60
Market:=NYSE
       
PE:=10.04
Previous Close:=62.63
High:=62.48

(rloc)
Open:=20.12
Low:=19.55
% Change:=-3.11
Change:=-0.63
Volume:=259,084
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=12.37
Last:=19.65
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=20.28
High:=20.12

(rnow)
Open:=29.49
Low:=28.73
% Change:=-1.56
Change:=-0.46
Volume:=189,154
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=14.44
Last:=29.08
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=32.67
Previous Close:=29.54
High:=29.77

(rnr)
Open:=69.65
Low:=68.03
% Change:=-1.55
Change:=-1.08
Volume:=430,167
Last Trade Time:=07/18/2011 16:05:12
52 Week Low:=55.06
Last:=68.61
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=16.98
Previous Close:=69.69
High:=69.93

(rnst)
Open:=15.00
Low:=14.96
% Change:=0.93
Change:=0.14
Volume:=53,779
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=12.85
Last:=15.22
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.28
Previous Close:=15.08
High:=15.24

(roc)
Open:=57.20
Low:=56.06
% Change:=-0.90
Change:=-0.52
Volume:=657,453
Last Trade Time:=07/18/2011 16:01:15
52 Week Low:=23.71
Last:=57.06
EPS:=3.33
52 Week High:=59.65
Market:=NYSE
       
PE:=17.14
Previous Close:=57.58
High:=57.46

(rocm)
Open:=9.12
Low:=9.10
% Change:=0.00
Change:=0.00
Volume:=24,332
Last Trade Time:=07/18/2011 15:59:57
52 Week Low:=8.27
Last:=9.10
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.10
High:=9.19

(rodm)
Open:=1.65
Low:=1.43
% Change:=-12.73
Change:=-0.21
Volume:=112,043
Last Trade Time:=07/18/2011 15:59:54
52 Week Low:=1.20
Last:=1.44
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.65
High:=1.65

(roiak)
Open:=1.66
Low:=1.62
% Change:=0.61
Change:=0.01
Volume:=63,164
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=0.55
Last:=1.66
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.65
High:=1.68

(rok)
Open:=80.67
Low:=79.99
% Change:=0.15
Change:=0.12
Volume:=1,078,056
Last Trade Time:=07/18/2011 16:01:30
52 Week Low:=48.35
Last:=81.22
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=20.41
Previous Close:=81.10
High:=81.37

(rol)
Open:=20.70
Low:=20.24
% Change:=-1.97
Change:=-0.41
Volume:=199,268
Last Trade Time:=07/18/2011 16:03:19
52 Week Low:=13.37
Last:=20.37
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=32.86
Previous Close:=20.78
High:=20.71

(roll)
Open:=39.09
Low:=38.67
% Change:=-1.17
Change:=-0.46
Volume:=51,711
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=26.53
Last:=38.75
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.07
Previous Close:=39.21
High:=39.11

(rop)
Open:=81.80
Low:=80.46
% Change:=-1.40
Change:=-1.15
Volume:=268,270
Last Trade Time:=07/18/2011 16:03:10
52 Week Low:=56.45
Last:=81.02
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=21.84
Previous Close:=82.17
High:=81.84

(rose)
Open:=55.21
Low:=54.57
% Change:=-1.41
Change:=-0.79
Volume:=942,491
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=18.84
Last:=55.14
EPS:=0.44
52 Week High:=57.35
Market:=NASDAQ
       
PE:=125.32
Previous Close:=55.93
High:=55.73

(rost)
Open:=77.34
Low:=77.02
% Change:=-0.61
Change:=-0.47
Volume:=727,042
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=48.71
Last:=77.20
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.32
Previous Close:=77.67
High:=77.67

(rt)
Open:=11.04
Low:=10.81
% Change:=-1.17
Change:=-0.13
Volume:=392,345
Last Trade Time:=07/18/2011 16:05:21
52 Week Low:=8.82
Last:=10.94
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=12.87
Previous Close:=11.07
High:=11.13

(rtec)
Open:=10.43
Low:=10.27
% Change:=-0.10
Change:=-0.01
Volume:=185,844
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=7.01
Last:=10.49
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.49
Previous Close:=10.50
High:=10.55

(rtix)
Open:=3.12
Low:=3.08
% Change:=-0.32
Change:=-0.01
Volume:=228,807
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=2.02
Last:=3.08
EPS:=-2.34
52 Week High:=3.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.09
High:=3.14

(rue)
Open:=33.05
Low:=32.56
% Change:=-0.36
Change:=-0.12
Volume:=147,277
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=20.28
Last:=33.05
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=23.78
Previous Close:=33.17
High:=33.15

(rwt)
Open:=14.79
Low:=14.56
% Change:=-1.68
Change:=-0.25
Volume:=629,685
Last Trade Time:=07/18/2011 16:01:36
52 Week Low:=13.49
Last:=14.60
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.31
Previous Close:=14.85
High:=14.82

(safm)
Open:=45.61
Low:=44.92
% Change:=-1.55
Change:=-0.71
Volume:=113,384
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=38.17
Last:=45.15
EPS:=1.38
52 Week High:=51.76
Market:=NASDAQ
       
PE:=32.72
Previous Close:=45.86
High:=45.79

(saft)
Open:=41.89
Low:=41.23
% Change:=-1.46
Change:=-0.61
Volume:=21,701
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=37.99
Last:=41.28
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.70
Previous Close:=41.89
High:=41.94

(sam)
Open:=90.00
Low:=88.64
% Change:=-0.49
Change:=-0.44
Volume:=51,652
Last Trade Time:=07/18/2011 16:02:04
52 Week Low:=60.95
Last:=89.67
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.33
Previous Close:=90.11
High:=90.00

(sanm)
Open:=9.14
Low:=8.80
% Change:=-2.61
Change:=-0.24
Volume:=500,371
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=8.92
Last:=8.96
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=7.59
Previous Close:=9.20
High:=9.48

(sbib)
Open:=7.66
Low:=7.54
% Change:=-0.78
Change:=-0.06
Volume:=436,137
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=4.34
Last:=7.63
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=109.00
Previous Close:=7.69
High:=7.66

(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:=20.41
Low:=19.94
% Change:=-2.63
Change:=-0.54
Volume:=30,007
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=16.89
Last:=20.02
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=8.94
Previous Close:=20.56
High:=20.52

(sbux)
Open:=39.52
Low:=39.16
% Change:=-1.01
Change:=-0.40
Volume:=4,333,221
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=22.50
Last:=39.40
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=26.80
Previous Close:=39.80
High:=39.88

(scl)
Open:=72.31
Low:=71.06
% Change:=-1.55
Change:=-1.13
Volume:=16,512
Last Trade Time:=07/18/2011 16:04:40
52 Week Low:=53.55
Last:=71.57
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=11.66
Previous Close:=72.70
High:=72.61

(scmp)
Open:=4.14
Low:=4.10
% Change:=-0.48
Change:=-0.02
Volume:=5,980
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=3.25
Last:=4.11
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.13
High:=4.14

(scs)
Open:=10.65
Low:=10.50
% Change:=-1.03
Change:=-0.11
Volume:=724,065
Last Trade Time:=07/18/2011 16:04:33
52 Week Low:=6.17
Last:=10.56
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=35.20
Previous Close:=10.67
High:=10.68

(scvl)
Open:=32.54
Low:=31.91
% Change:=-1.71
Change:=-0.56
Volume:=31,202
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=16.24
Last:=32.15
EPS:=2.14
52 Week High:=33.41
Market:=NASDAQ
       
PE:=15.02
Previous Close:=32.71
High:=32.54

(seb)
Open:=2,475.00
Low:=2,450.00
% Change:=1.14
Change:=28.20
Volume:=1,475
Last Trade Time:=07/18/2011 16:00:48
52 Week Low:=1,406.00
Last:=2,501.20
EPS:=277.07
52 Week High:=2,494.99
Market:=AMEX
       
PE:=9.03
Previous Close:=2,473.00
High:=2,520.00

(see)
Open:=22.90
Low:=22.50
% Change:=-2.08
Change:=-0.48
Volume:=1,178,607
Last Trade Time:=07/18/2011 16:01:37
52 Week Low:=20.15
Last:=22.56
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.19
Previous Close:=23.04
High:=23.02

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

(sf)
Open:=37.10
Low:=36.24
% Change:=-1.86
Change:=-0.69
Volume:=678,734
Last Trade Time:=07/18/2011 16:04:28
52 Week Low:=28.73
Last:=36.50
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=114.06
Previous Close:=37.19
High:=37.23

(sfsf)
Open:=28.15
Low:=27.21
% Change:=-4.08
Change:=-1.16
Volume:=1,840,814
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=19.12
Last:=27.27
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=28.43
High:=28.23

(shld)
Open:=73.86
Low:=72.51
% Change:=-0.71
Change:=-0.53
Volume:=251,218
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=60.12
Last:=73.70
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=74.23
High:=75.20

(shoo)
Open:=40.73
Low:=39.52
% Change:=-2.75
Change:=-1.12
Volume:=413,843
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=21.23
Last:=39.66
EPS:=2.82
52 Week High:=40.83
Market:=NASDAQ
       
PE:=14.06
Previous Close:=40.78
High:=40.85

(shw)
Open:=83.19
Low:=82.99
% Change:=0.25
Change:=0.21
Volume:=1,661,472
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=66.13
Last:=83.41
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.05
Previous Close:=83.20
High:=84.11

(sial)
Open:=72.87
Low:=71.38
% Change:=-1.64
Change:=-1.20
Volume:=775,672
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=51.44
Last:=72.02
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=21.63
Previous Close:=73.22
High:=73.05

(simg)
Open:=6.34
Low:=6.06
% Change:=-3.45
Change:=-0.22
Volume:=381,442
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=3.13
Last:=6.16
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=34.22
Previous Close:=6.38
High:=6.38

(siro)
Open:=54.76
Low:=53.61
% Change:=-1.91
Change:=-1.05
Volume:=191,519
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=29.55
Last:=54.00
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=26.47
Previous Close:=55.05
High:=54.81

(sivb)
Open:=59.19
Low:=58.69
% Change:=-0.47
Change:=-0.28
Volume:=397,227
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=36.72
Last:=59.30
EPS:=2.61
52 Week High:=61.63
Market:=NASDAQ
       
PE:=22.72
Previous Close:=59.58
High:=59.44

(sji)
Open:=53.76
Low:=52.65
% Change:=-1.98
Change:=-1.07
Volume:=208,168
Last Trade Time:=07/18/2011 16:02:32
52 Week Low:=43.94
Last:=52.96
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.08
Previous Close:=54.03
High:=53.85

(sjm)
Open:=75.96
Low:=75.36
% Change:=0.47
Change:=0.36
Volume:=986,133
Last Trade Time:=07/18/2011 16:01:54
52 Week Low:=57.20
Last:=76.66
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.88
Previous Close:=76.30
High:=76.84

(sjw)
Open:=24.00
Low:=23.73
% Change:=-1.37
Change:=-0.33
Volume:=32,972
Last Trade Time:=07/18/2011 16:04:33
52 Week Low:=21.88
Last:=23.83
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.33
Previous Close:=24.16
High:=24.18

(slh)
Open:=58.61
Low:=57.73
% Change:=-1.61
Change:=-0.95
Volume:=257,763
Last Trade Time:=07/18/2011 16:04:13
52 Week Low:=36.36
Last:=58.02
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=25.79
Previous Close:=58.97
High:=58.63

(slrc)
Open:=24.50
Low:=24.05
% Change:=-1.88
Change:=-0.46
Volume:=225,549
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=18.75
Last:=24.05
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.47
Previous Close:=24.51
High:=24.50

(smg)
Open:=51.05
Low:=50.30
% Change:=-1.39
Change:=-0.71
Volume:=330,322
Last Trade Time:=07/18/2011 16:04:08
52 Week Low:=44.17
Last:=50.47
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=14.93
Previous Close:=51.18
High:=51.49

(smod)
Open:=9.18
Low:=9.16
% Change:=-0.11
Change:=-0.01
Volume:=1,177,098
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=4.31
Last:=9.17
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.33
Previous Close:=9.18
High:=9.19

(smrt)
Open:=9.75
Low:=9.56
% Change:=-1.02
Change:=-0.10
Volume:=142,488
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=6.56
Last:=9.68
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.57
Previous Close:=9.78
High:=9.78

(smsi)
Open:=4.11
Low:=3.89
% Change:=-6.27
Change:=-0.26
Volume:=300,256
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=3.79
Last:=3.89
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=38.90
Previous Close:=4.15
High:=4.11

(sndk)
Open:=41.21
Low:=39.90
% Change:=-2.69
Change:=-1.12
Volume:=5,722,954
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=33.03
Last:=40.50
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.38
Previous Close:=41.62
High:=41.43

(snh)
Open:=23.61
Low:=23.37
% Change:=0.46
Change:=0.11
Volume:=1,197,644
Last Trade Time:=07/18/2011 16:00:33
52 Week Low:=20.42
Last:=23.78
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.72
Previous Close:=23.67
High:=23.83

(solr)
Open:=14.72
Low:=14.27
% Change:=-3.57
Change:=-0.54
Volume:=3,463,221
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=5.91
Last:=14.60
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=11.59
Previous Close:=15.14
High:=14.87

(sonc)
Open:=10.65
Low:=10.52
% Change:=0.09
Change:=0.01
Volume:=436,226
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=7.30
Last:=10.74
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=56.53
Previous Close:=10.73
High:=10.83

(sone)
Open:=7.10
Low:=6.91
% Change:=-2.39
Change:=-0.17
Volume:=157,100
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=4.73
Last:=6.94
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.11
High:=7.10

(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:=15.11
Low:=15.05
% Change:=-0.46
Change:=-0.07
Volume:=7,689,633
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=14.75
Last:=15.13
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.10
Previous Close:=15.20
High:=15.20

(spmd)
Open:=3.85
Low:=3.82
% Change:=2.07
Change:=0.08
Volume:=65,172
Last Trade Time:=07/18/2011 15:59:35
52 Week Low:=3.31
Last:=3.94
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.86
High:=3.98

(spn)
Open:=39.63
Low:=38.49
% Change:=-2.65
Change:=-1.05
Volume:=869,764
Last Trade Time:=07/18/2011 16:03:30
52 Week Low:=20.40
Last:=38.58
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=39.77
Previous Close:=39.63
High:=39.63

(sptn)
Open:=20.29
Low:=20.02
% Change:=-0.49
Change:=-0.10
Volume:=123,187
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=12.76
Last:=20.21
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=14.04
Previous Close:=20.31
High:=20.65

(spw)
Open:=80.92
Low:=79.41
% Change:=-1.41
Change:=-1.14
Volume:=372,690
Last Trade Time:=07/18/2011 16:01:16
52 Week Low:=52.96
Last:=79.91
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=19.88
Previous Close:=81.05
High:=81.10

(srcl)
Open:=90.46
Low:=89.51
% Change:=-1.22
Change:=-1.11
Volume:=220,835
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=61.02
Last:=89.80
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=35.49
Previous Close:=90.91
High:=90.46

(srdx)
Open:=11.65
Low:=11.50
% Change:=-0.26
Change:=-0.03
Volume:=37,428
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=8.29
Last:=11.68
EPS:=-1.51
52 Week High:=15.50
Market:=NASDAQ
       
PE:= 
Previous Close:=11.71
High:=11.76

(sri)
Open:=14.57
Low:=14.15
% Change:=-3.14
Change:=-0.46
Volume:=66,849
Last Trade Time:=07/18/2011 16:02:44
52 Week Low:=7.72
Last:=14.21
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=28.42
Previous Close:=14.67
High:=14.57

(srsl)
Open:=9.40
Low:=9.03
% Change:=-4.04
Change:=-0.38
Volume:=13,537
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=7.56
Last:=9.03
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=75.25
Previous Close:=9.41
High:=9.40

(srx)
Open:=31.22
Low:=31.21
% Change:=0.00
Change:=0.00
Volume:=654,076
Last Trade Time:=07/18/2011 16:02:37
52 Week Low:=18.31
Last:=31.22
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.27
Previous Close:=31.22
High:=31.24

(srz)
Open:=9.43
Low:=9.00
% Change:=-4.51
Change:=-0.43
Volume:=584,771
Last Trade Time:=07/18/2011 16:03:26
52 Week Low:=2.18
Last:=9.10
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=18.96
Previous Close:=9.53
High:=9.57

(ssp)
Open:=8.62
Low:=8.31
% Change:=-3.56
Change:=-0.31
Volume:=309,905
Last Trade Time:=07/18/2011 16:05:56
52 Week Low:=6.71
Last:=8.40
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=56.00
Previous Close:=8.71
High:=8.68

(stba)
Open:=17.27
Low:=16.78
% Change:=-2.48
Change:=-0.43
Volume:=56,084
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=16.64
Last:=16.93
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=14.72
Previous Close:=17.36
High:=17.39

(stfc)
Open:=17.26
Low:=16.98
% Change:=-1.33
Change:=-0.23
Volume:=16,950
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=13.40
Last:=17.06
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=27.97
Previous Close:=17.29
High:=17.26

(sti)
Open:=24.50
Low:=23.76
% Change:=-2.80
Change:=-0.69
Volume:=4,634,559
Last Trade Time:=07/18/2011 16:00:15
52 Week Low:=21.94
Last:=23.95
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=64.73
Previous Close:=24.64
High:=24.55

(stnr)
Open:=49.49
Low:=49.15
% Change:=-0.50
Change:=-0.25
Volume:=36,853
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=33.47
Last:=49.36
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.24
Previous Close:=49.61
High:=49.72

(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:=20.53
Low:=20.18
% Change:=-1.22
Change:=-0.25
Volume:=461,863
Last Trade Time:=07/18/2011 16:02:48
52 Week Low:=16.80
Last:=20.32
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=13.82
Previous Close:=20.57
High:=20.60

(stx)
Open:=16.80
Low:=16.13
% Change:=-1.67
Change:=-0.28
Volume:=6,971,974
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=9.84
Last:=16.53
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=10.08
Previous Close:=16.81
High:=16.80

(sui)
Open:=38.08
Low:=37.57
% Change:=-1.07
Change:=-0.41
Volume:=79,549
Last Trade Time:=07/18/2011 16:04:53
52 Week Low:=25.94
Last:=37.87
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.28
High:=38.10

(sumr)
Open:=8.45
Low:=8.29
% Change:=-1.06
Change:=-0.09
Volume:=49,742
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=6.26
Last:=8.40
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=21.54
Previous Close:=8.49
High:=8.50

(supx)
Open:=21.22
Low:=20.90
% Change:=-0.98
Change:=-0.21
Volume:=41,735
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=18.70
Last:=21.14
EPS:=0.95
52 Week High:=27.53
Market:=NASDAQ
       
PE:=22.25
Previous Close:=21.35
High:=21.25

(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:=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

(swk)
Open:=69.52
Low:=67.94
% Change:=-1.55
Change:=-1.08
Volume:=1,800,863
Last Trade Time:=07/18/2011 16:00:38
52 Week Low:=50.76
Last:=68.61
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=24.50
Previous Close:=69.69
High:=70.03

(swm)
Open:=57.00
Low:=55.82
% Change:=-2.02
Change:=-1.15
Volume:=113,786
Last Trade Time:=07/18/2011 16:03:27
52 Week Low:=42.62
Last:=55.85
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=14.85
Previous Close:=57.00
High:=57.00

(sxt)
Open:=37.90
Low:=37.15
% Change:=-1.42
Change:=-0.54
Volume:=97,372
Last Trade Time:=07/18/2011 16:03:19
52 Week Low:=26.00
Last:=37.41
EPS:=2.22
52 Week High:=38.86
Market:=NYSE
       
PE:=16.85
Previous Close:=37.95
High:=37.91

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

(syke)
Open:=20.29
Low:=19.93
% Change:=-0.49
Change:=-0.10
Volume:=136,336
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=10.85
Last:=20.28
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=23.05
Previous Close:=20.38
High:=20.48

(symc)
Open:=18.87
Low:=18.60
% Change:=-0.55
Change:=-0.11
Volume:=8,360,246
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=12.04
Last:=18.87
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=24.50
Previous Close:=18.97
High:=18.94

(symm)
Open:=6.16
Low:=5.86
% Change:=-4.86
Change:=-0.30
Volume:=65,302
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=4.69
Last:=5.87
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.17
High:=6.16

(synm)
Open:=1.39
Low:=1.32
% Change:=-3.65
Change:=-0.05
Volume:=703,152
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=1.29
Last:=1.32
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.37
High:=1.39

(syno)
Open:=17.70
Low:=17.52
% Change:=-0.73
Change:=-0.13
Volume:=14,132
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=13.64
Last:=17.60
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=29.83
Previous Close:=17.73
High:=17.86

(synt)
Open:=57.89
Low:=57.01
% Change:=-0.33
Change:=-0.19
Volume:=129,197
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=35.94
Last:=57.97
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=21.23
Previous Close:=58.16
High:=58.15

(syx)
Open:=16.10
Low:=15.94
% Change:=-0.62
Change:=-0.10
Volume:=35,585
Last Trade Time:=07/18/2011 16:05:22
52 Week Low:=11.42
Last:=16.05
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.38
Previous Close:=16.15
High:=16.13

(t)
Open:=30.17
Low:=29.83
% Change:=-0.63
Change:=-0.19
Volume:=20,251,894
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=24.50
Last:=30.12
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=8.91
Previous Close:=30.31
High:=30.18

(tal)
Open:=31.11
Low:=30.05
% Change:=-1.80
Change:=-0.56
Volume:=461,464
Last Trade Time:=07/18/2011 16:01:36
52 Week Low:=21.09
Last:=30.61
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=11.05
Previous Close:=31.17
High:=31.19

(tap)
Open:=44.65
Low:=43.91
% Change:=-1.29
Change:=-0.58
Volume:=1,163,976
Last Trade Time:=07/18/2011 16:01:19
52 Week Low:=42.50
Last:=44.24
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=11.93
Previous Close:=44.82
High:=44.65

(tasr)
Open:=4.26
Low:=4.17
% Change:=-2.80
Change:=-0.12
Volume:=233,231
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=3.52
Last:=4.17
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.29
High:=4.26

(tast)
Open:=10.09
Low:=9.89
% Change:=-0.44
Change:=-0.05
Volume:=60,108
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=4.23
Last:=10.12
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=18.74
Previous Close:=10.17
High:=10.16

(tat)
Open:=1.66
Low:=1.60
% Change:=-4.73
Change:=-0.08
Volume:=982,661
Last Trade Time:=07/18/2011 16:00:26
52 Week Low:=1.28
Last:=1.61
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.69
High:=1.68

(tayc)
Open:=9.17
Low:=8.86
% Change:=-3.16
Change:=-0.29
Volume:=6,663
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=7.37
Last:=8.88
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=9.17
High:=9.17

(tbnk)
Open:=20.92
Low:=20.60
% Change:=-1.10
Change:=-0.23
Volume:=14,913
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=16.46
Last:=20.77
EPS:=1.12
52 Week High:=21.08
Market:=NASDAQ
       
PE:=18.55
Previous Close:=21.00
High:=20.92

(tc)
Open:=9.92
Low:=9.72
% Change:=-1.41
Change:=-0.14
Volume:=1,205,544
Last Trade Time:=07/18/2011 16:00:23
52 Week Low:=8.01
Last:=9.78
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.04
Previous Close:=9.92
High:=10.03

(tcb)
Open:=13.15
Low:=12.83
% Change:=-2.19
Change:=-0.29
Volume:=1,346,924
Last Trade Time:=07/18/2011 16:02:31
52 Week Low:=12.90
Last:=12.96
EPS:=1.00
52 Week High:=17.37
Market:=NYSE
       
PE:=12.96
Previous Close:=13.25
High:=13.16

(tco)
Open:=61.68
Low:=60.64
% Change:=-0.29
Change:=-0.18
Volume:=418,171
Last Trade Time:=07/18/2011 16:03:01
52 Week Low:=37.37
Last:=61.58
EPS:=0.95
52 Week High:=62.63
Market:=NYSE
       
PE:=64.82
Previous Close:=61.76
High:=61.74

(tcrd)
Open:=12.79
Low:=12.75
% Change:=0.08
Change:=0.01
Volume:=28,203
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=11.20
Last:=12.78
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.29
Previous Close:=12.77
High:=12.89

(tdy)
Open:=49.38
Low:=48.53
% Change:=-1.48
Change:=-0.73
Volume:=204,105
Last Trade Time:=07/18/2011 16:03:44
52 Week Low:=35.34
Last:=48.72
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=13.88
Previous Close:=49.45
High:=49.38

(te)
Open:=18.62
Low:=18.40
% Change:=-0.37
Change:=-0.07
Volume:=2,012,913
Last Trade Time:=07/18/2011 16:00:42
52 Week Low:=15.96
Last:=18.61
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=16.92
Previous Close:=18.68
High:=18.63

(tecua)
Open:=10.40
Low:=10.40
% Change:=0.19
Change:=0.02
Volume:=31,030
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=8.44
Last:=10.45
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.43
High:=10.70

(ten)
Open:=43.35
Low:=41.81
% Change:=-3.27
Change:=-1.43
Volume:=453,721
Last Trade Time:=07/18/2011 16:02:04
52 Week Low:=21.53
Last:=42.25
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=32.01
Previous Close:=43.68
High:=43.50

(ter)
Open:=13.59
Low:=13.21
% Change:=-1.53
Change:=-0.21
Volume:=2,670,245
Last Trade Time:=07/18/2011 16:03:57
52 Week Low:=8.84
Last:=13.48
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.16
Previous Close:=13.69
High:=13.66

(teva)
Open:=47.72
Low:=47.26
% Change:=-1.40
Change:=-0.67
Volume:=3,736,213
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=44.86
Last:=47.30
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=12.55
Previous Close:=47.97
High:=47.97

(tfx)
Open:=61.68
Low:=60.90
% Change:=-0.65
Change:=-0.40
Volume:=202,243
Last Trade Time:=07/18/2011 16:02:48
52 Week Low:=47.92
Last:=61.38
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=22.99
Previous Close:=61.78
High:=61.80

(tg)
Open:=19.53
Low:=19.13
% Change:=-1.17
Change:=-0.23
Volume:=62,745
Last Trade Time:=07/18/2011 16:03:26
52 Week Low:=15.79
Last:=19.42
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=22.32
Previous Close:=19.65
High:=19.54

(tgh)
Open:=28.11
Low:=26.35
% Change:=-5.20
Change:=-1.47
Volume:=285,177
Last Trade Time:=07/18/2011 16:01:38
52 Week Low:=23.75
Last:=26.79
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=9.74
Previous Close:=28.26
High:=28.11

(tgi)
Open:=50.35
Low:=49.47
% Change:=-1.17
Change:=-0.59
Volume:=428,390
Last Trade Time:=07/18/2011 16:03:59
52 Week Low:=32.37
Last:=49.90
EPS:=6.77
52 Week High:=51.90
Market:=NYSE
       
PE:=7.37
Previous Close:=50.49
High:=50.35

(thff)
Open:=33.21
Low:=32.11
% Change:=-3.01
Change:=-1.00
Volume:=15,743
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=25.17
Last:=32.23
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=13.54
Previous Close:=33.23
High:=33.21

(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:=27.27
Low:=26.32
% Change:=-3.25
Change:=-0.89
Volume:=381,130
Last Trade Time:=07/18/2011 16:01:43
52 Week Low:=22.50
Last:=26.51
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=13.00
Previous Close:=27.40
High:=27.27

(thrx)
Open:=24.12
Low:=23.59
% Change:=-0.33
Change:=-0.08
Volume:=352,354
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=11.98
Last:=24.10
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=24.18
High:=24.23

(tie)
Open:=18.59
Low:=18.18
% Change:=-2.09
Change:=-0.39
Volume:=1,829,725
Last Trade Time:=07/18/2011 16:01:34
52 Week Low:=16.03
Last:=18.29
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.17
Previous Close:=18.68
High:=18.78

(tif)
Open:=81.38
Low:=80.64
% Change:=-0.84
Change:=-0.69
Volume:=1,072,148
Last Trade Time:=07/18/2011 16:00:57
52 Week Low:=37.98
Last:=81.19
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=26.71
Previous Close:=81.88
High:=81.76

(tiny)
Open:=5.31
Low:=5.21
% Change:=-2.43
Change:=-0.13
Volume:=98,321
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=3.70
Last:=5.22
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=20.88
Previous Close:=5.35
High:=5.36

(tisi)
Open:=24.00
Low:=23.51
% Change:=-1.16
Change:=-0.28
Volume:=62,182
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=13.01
Last:=23.88
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=21.32
Previous Close:=24.16
High:=24.00

(tjx)
Open:=55.01
Low:=54.83
% Change:=-0.33
Change:=-0.18
Volume:=1,689,288
Last Trade Time:=07/18/2011 16:01:09
52 Week Low:=39.56
Last:=55.08
EPS:=3.23
52 Week High:=55.94
Market:=NYSE
       
PE:=17.05
Previous Close:=55.26
High:=55.26

(tklc)
Open:=8.51
Low:=8.23
% Change:=-2.81
Change:=-0.24
Volume:=1,339,372
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=7.21
Last:=8.31
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.55
High:=8.63

(tkr)
Open:=48.06
Low:=47.20
% Change:=-1.34
Change:=-0.65
Volume:=980,434
Last Trade Time:=07/18/2011 16:04:48
52 Week Low:=27.06
Last:=47.80
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=13.20
Previous Close:=48.45
High:=48.26

(tmp)
Open:=40.40
Low:=39.75
% Change:=-0.75
Change:=-0.30
Volume:=12,577
Last Trade Time:=07/18/2011 16:03:32
52 Week Low:=35.93
Last:=39.92
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.67
Previous Close:=40.22
High:=40.50

(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:=40.33
Low:=39.26
% Change:=-1.60
Change:=-0.65
Volume:=74,995
Last Trade Time:=07/18/2011 16:03:29
52 Week Low:=28.11
Last:=40.00
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=20.62
Previous Close:=40.65
High:=40.33

(tnk)
Open:=8.85
Low:=8.69
% Change:=-2.69
Change:=-0.24
Volume:=304,355
Last Trade Time:=07/18/2011 16:00:55
52 Week Low:=8.42
Last:=8.69
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=25.56
Previous Close:=8.93
High:=8.96

(tpgi)
Open:=3.32
Low:=3.10
% Change:=-3.92
Change:=-0.13
Volume:=90,523
Last Trade Time:=07/18/2011 15:58:59
52 Week Low:=2.76
Last:=3.19
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.32
High:=3.32

(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:=22.28
Low:=21.54
% Change:=-1.52
Change:=-0.34
Volume:=89,308
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=14.40
Last:=22.03
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=22.37
High:=22.32

(trex)
Open:=20.27
Low:=19.73
% Change:=-1.18
Change:=-0.24
Volume:=603,774
Last Trade Time:=07/18/2011 16:00:14
52 Week Low:=16.38
Last:=20.15
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=671.67
Previous Close:=20.39
High:=20.27

(trmk)
Open:=22.71
Low:=22.40
% Change:=-2.01
Change:=-0.46
Volume:=227,396
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=18.83
Last:=22.47
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.22
Previous Close:=22.93
High:=22.95

(trow)
Open:=57.98
Low:=56.64
% Change:=-1.87
Change:=-1.09
Volume:=1,759,113
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=43.30
Last:=57.25
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=20.74
Previous Close:=58.34
High:=58.12

(trv)
Open:=57.52
Low:=56.37
% Change:=-2.38
Change:=-1.38
Volume:=4,184,784
Last Trade Time:=07/18/2011 16:00:58
52 Week Low:=48.46
Last:=56.52
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.61
Previous Close:=57.90
High:=57.54

(tsn)
Open:=18.37
Low:=18.01
% Change:=-1.46
Change:=-0.27
Volume:=3,482,471
Last Trade Time:=07/18/2011 16:03:06
52 Week Low:=14.59
Last:=18.16
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.41
Previous Close:=18.43
High:=18.42

(tsra)
Open:=15.65
Low:=15.30
% Change:=-2.22
Change:=-0.35
Volume:=222,751
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=14.96
Last:=15.41
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.17
Previous Close:=15.76
High:=15.73

(ttec)
Open:=21.58
Low:=20.90
% Change:=-2.87
Change:=-0.62
Volume:=368,715
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=12.62
Last:=20.97
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=26.54
Previous Close:=21.59
High:=21.58

(ttek)
Open:=21.89
Low:=21.53
% Change:=-1.64
Change:=-0.36
Volume:=146,177
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=18.00
Last:=21.65
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=15.92
Previous Close:=22.01
High:=21.97

(tti)
Open:=12.42
Low:=12.21
% Change:=-2.08
Change:=-0.26
Volume:=327,115
Last Trade Time:=07/18/2011 16:01:33
52 Week Low:=8.00
Last:=12.21
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.47
High:=12.58

(tues)
Open:=4.01
Low:=3.90
% Change:=-2.47
Change:=-0.10
Volume:=243,602
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=3.53
Last:=3.95
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=13.62
Previous Close:=4.05
High:=4.04

(tvl)
Open:=4.30
Low:=4.15
% Change:=-3.23
Change:=-0.14
Volume:=135,552
Last Trade Time:=07/18/2011 16:06:06
52 Week Low:=3.89
Last:=4.19
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=6.65
Previous Close:=4.33
High:=4.35

(tw)
Open:=61.67
Low:=60.19
% Change:=-1.80
Change:=-1.11
Volume:=136,462
Last Trade Time:=07/18/2011 16:03:34
52 Week Low:=39.66
Last:=60.61
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=21.65
Previous Close:=61.72
High:=62.03

(twin)
Open:=40.15
Low:=39.05
% Change:=-0.62
Change:=-0.25
Volume:=52,788
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=10.52
Last:=39.90
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=34.10
Previous Close:=40.15
High:=40.19

(two)
Open:=10.25
Low:=10.15
% Change:=-0.68
Change:=-0.07
Volume:=7,904,941
Last Trade Time:=07/18/2011 16:03:29
52 Week Low:=8.20
Last:=10.16
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.16
Previous Close:=10.23
High:=10.27

(twx)
Open:=35.43
Low:=34.65
% Change:=-2.33
Change:=-0.83
Volume:=7,328,912
Last Trade Time:=07/18/2011 16:00:35
52 Week Low:=29.21
Last:=34.80
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=15.61
Previous Close:=35.63
High:=35.47

(txn)
Open:=30.73
Low:=30.17
% Change:=-1.10
Change:=-0.34
Volume:=9,592,729
Last Trade Time:=07/18/2011 16:00:19
52 Week Low:=22.95
Last:=30.48
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=11.33
Previous Close:=30.82
High:=30.87

(txt)
Open:=21.67
Low:=21.26
% Change:=-1.70
Change:=-0.37
Volume:=2,906,461
Last Trade Time:=07/18/2011 16:02:09
52 Week Low:=16.85
Last:=21.44
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=45.62
Previous Close:=21.81
High:=21.84

(tyl)
Open:=26.40
Low:=26.06
% Change:=-0.64
Change:=-0.17
Volume:=112,388
Last Trade Time:=07/18/2011 16:03:16
52 Week Low:=15.19
Last:=26.27
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=33.68
Previous Close:=26.44
High:=26.52

(ueic)
Open:=24.40
Low:=23.69
% Change:=-2.29
Change:=-0.56
Volume:=25,221
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=15.75
Last:=23.93
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=22.16
Previous Close:=24.49
High:=24.40

(ufcs)
Open:=17.99
Low:=17.56
% Change:=-2.71
Change:=-0.49
Volume:=32,973
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=16.92
Last:=17.59
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=13.64
Previous Close:=18.08
High:=18.08

(ufpi)
Open:=28.93
Low:=28.40
% Change:=6.48
Change:=1.87
Volume:=230,130
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=23.14
Last:=30.71
EPS:=0.17
52 Week High:=39.84
Market:=NASDAQ
       
PE:=180.65
Previous Close:=28.84
High:=30.84

(ufs)
Open:=92.99
Low:=90.89
% Change:=-1.83
Change:=-1.71
Volume:=386,076
Last Trade Time:=07/18/2011 16:00:15
52 Week Low:=46.43
Last:=91.70
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.72
Previous Close:=93.41
High:=93.35

(ugi)
Open:=31.72
Low:=31.04
% Change:=-2.20
Change:=-0.70
Volume:=542,317
Last Trade Time:=07/18/2011 16:00:20
52 Week Low:=26.28
Last:=31.18
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=12.88
Previous Close:=31.88
High:=31.73

(uhs)
Open:=52.19
Low:=51.50
% Change:=-1.28
Change:=-0.67
Volume:=724,800
Last Trade Time:=07/18/2011 16:01:12
52 Week Low:=30.51
Last:=51.81
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=18.50
Previous Close:=52.48
High:=52.50

(uil)
Open:=32.35
Low:=32.00
% Change:=-0.95
Change:=-0.31
Volume:=221,198
Last Trade Time:=07/18/2011 16:04:31
52 Week Low:=25.53
Last:=32.19
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.18
Previous Close:=32.50
High:=32.46

(ulta)
Open:=64.01
Low:=62.92
% Change:=-0.90
Change:=-0.58
Volume:=436,843
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=20.67
Last:=63.73
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=47.56
Previous Close:=64.31
High:=64.20

(ulti)
Open:=56.35
Low:=54.88
% Change:=-1.26
Change:=-0.71
Volume:=93,486
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=31.38
Last:=55.67
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=463.92
Previous Close:=56.38
High:=56.35

(umbf)
Open:=42.90
Low:=42.77
% Change:=-0.63
Change:=-0.27
Volume:=148,308
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=31.77
Last:=42.88
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=17.94
Previous Close:=43.15
High:=43.23

(umh)
Open:=10.83
Low:=10.54
% Change:=-1.38
Change:=-0.15
Volume:=23,517
Last Trade Time:=07/18/2011 16:03:09
52 Week Low:=7.44
Last:=10.70
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=20.58
Previous Close:=10.85
High:=10.83

(umpq)
Open:=11.49
Low:=11.36
% Change:=-1.04
Change:=-0.12
Volume:=628,707
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=10.20
Last:=11.47
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=39.55
Previous Close:=11.59
High:=11.72

(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:=44.52
Low:=43.36
% Change:=-1.79
Change:=-0.80
Volume:=104,268
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=31.70
Last:=43.82
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.24
Previous Close:=44.62
High:=44.71

(unp)
Open:=100.50
Low:=99.08
% Change:=-0.24
Change:=-0.24
Volume:=2,401,986
Last Trade Time:=07/18/2011 16:00:22
52 Week Low:=66.84
Last:=100.50
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=17.06
Previous Close:=100.74
High:=100.71

(untd)
Open:=6.22
Low:=6.02
% Change:=-1.93
Change:=-0.12
Volume:=573,579
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=4.75
Last:=6.10
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.34
Previous Close:=6.22
High:=6.29

(upl)
Open:=47.30
Low:=46.19
% Change:=-1.56
Change:=-0.74
Volume:=907,664
Last Trade Time:=07/18/2011 16:00:39
52 Week Low:=37.10
Last:=46.60
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.48
Previous Close:=47.34
High:=47.37

(ups)
Open:=72.91
Low:=72.14
% Change:=-0.90
Change:=-0.66
Volume:=3,333,798
Last Trade Time:=07/18/2011 16:01:03
52 Week Low:=59.23
Last:=72.42
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=18.71
Previous Close:=73.08
High:=73.00

(urbn)
Open:=31.42
Low:=30.89
% Change:=-1.24
Change:=-0.39
Volume:=2,239,851
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=27.96
Last:=31.02
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=19.89
Previous Close:=31.41
High:=31.68

(uri)
Open:=22.91
Low:=21.98
% Change:=-2.91
Change:=-0.67
Volume:=2,289,416
Last Trade Time:=07/18/2011 16:01:13
52 Week Low:=10.05
Last:=22.34
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=23.01
High:=23.02

(urs)
Open:=43.83
Low:=43.03
% Change:=-1.91
Change:=-0.84
Volume:=415,604
Last Trade Time:=07/18/2011 16:04:02
52 Week Low:=35.09
Last:=43.10
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=13.60
Previous Close:=43.94
High:=43.85

(usap)
Open:=47.00
Low:=45.76
% Change:=1.28
Change:=0.60
Volume:=107,325
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=16.44
Last:=47.58
EPS:=2.39
52 Week High:=51.08
Market:=NASDAQ
       
PE:=19.91
Previous Close:=46.98
High:=47.93

(usb)
Open:=24.58
Low:=24.16
% Change:=-1.25
Change:=-0.31
Volume:=9,764,027
Last Trade Time:=07/18/2011 16:00:17
52 Week Low:=20.44
Last:=24.43
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=12.66
Previous Close:=24.74
High:=24.69

(usph)
Open:=24.60
Low:=23.73
% Change:=-4.16
Change:=-1.03
Volume:=19,528
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=15.30
Last:=23.73
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.07
Previous Close:=24.76
High:=24.62

(utek)
Open:=26.22
Low:=25.82
% Change:=-1.10
Change:=-0.29
Volume:=256,228
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=15.21
Last:=26.09
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=28.67
Previous Close:=26.38
High:=26.38

(uti)
Open:=19.71
Low:=19.43
% Change:=-1.47
Change:=-0.29
Volume:=100,871
Last Trade Time:=07/18/2011 16:02:27
52 Week Low:=14.55
Last:=19.49
EPS:=1.27
52 Week High:=23.58
Market:=NYSE
       
PE:=15.35
Previous Close:=19.78
High:=19.74

(utr)
Open:=28.26
Low:=27.38
% Change:=-2.25
Change:=-0.64
Volume:=295,856
Last Trade Time:=07/18/2011 16:04:54
52 Week Low:=22.70
Last:=27.82
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=8.89
Previous Close:=28.46
High:=28.32

(utx)
Open:=88.01
Low:=86.81
% Change:=-0.79
Change:=-0.70
Volume:=3,426,277
Last Trade Time:=07/18/2011 16:01:34
52 Week Low:=64.57
Last:=87.62
EPS:=5.00
52 Week High:=91.83
Market:=NYSE
       
PE:=17.52
Previous Close:=88.32
High:=88.13

(uve)
Open:=4.66
Low:=4.66
% Change:=-0.21
Change:=-0.01
Volume:=81,274
Last Trade Time:=07/18/2011 16:01:57
52 Week Low:=4.00
Last:=4.67
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.17
Previous Close:=4.68
High:=4.72

(uvv)
Open:=36.10
Low:=35.64
% Change:=-0.97
Change:=-0.35
Volume:=250,208
Last Trade Time:=07/18/2011 16:02:38
52 Week Low:=35.36
Last:=35.91
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.05
Previous Close:=36.26
High:=36.23

(vcbi)
Open:=5.99
Low:=5.84
% Change:=-2.66
Change:=-0.16
Volume:=38,648
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=4.62
Last:=5.85
EPS:=0.61
52 Week High:=6.90
Market:=NASDAQ
       
PE:=9.59
Previous Close:=6.01
High:=6.01

(vci)
Open:=30.15
Low:=29.71
% Change:=-0.26
Change:=-0.08
Volume:=438,755
Last Trade Time:=07/18/2011 16:04:33
52 Week Low:=25.70
Last:=30.12
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=17.61
Previous Close:=30.20
High:=30.40

(vgr)
Open:=17.95
Low:=17.78
% Change:=-0.78
Change:=-0.14
Volume:=184,678
Last Trade Time:=07/18/2011 16:02:32
52 Week Low:=15.37
Last:=17.87
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.14
Previous Close:=18.01
High:=17.99

(vlccf)
Open:=22.24
Low:=21.84
% Change:=-2.10
Change:=-0.47
Volume:=95,839
Last Trade Time:=07/18/2011 16:00:02
52 Week Low:=16.82
Last:=21.91
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.72
Previous Close:=22.38
High:=22.28

(vlgea)
Open:=27.23
Low:=27.15
% Change:=-0.48
Change:=-0.13
Volume:=4,184
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=24.52
Last:=27.15
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=17.52
Previous Close:=27.28
High:=27.23

(vmed)
Open:=27.33
Low:=26.34
% Change:=-3.12
Change:=-0.86
Volume:=5,050,687
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=17.68
Last:=26.66
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=27.52
High:=27.34

(vnda)
Open:=7.16
Low:=7.05
% Change:=0.14
Change:=0.01
Volume:=92,389
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=6.04
Last:=7.16
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.83
Previous Close:=7.15
High:=7.23

(vocs)
Open:=30.95
Low:=30.39
% Change:=-0.42
Change:=-0.13
Volume:=98,452
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=13.21
Last:=30.90
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=31.03
High:=31.33

(vod)
Open:=25.58
Low:=25.25
% Change:=-1.24
Change:=-0.32
Volume:=5,359,693
Last Trade Time:=07/18/2011 16:00:09
52 Week Low:=21.61
Last:=25.45
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.43
Previous Close:=25.77
High:=25.60

(volc)
Open:=32.56
Low:=32.34
% Change:=0.40
Change:=0.13
Volume:=392,224
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=20.49
Last:=32.76
EPS:=0.21
52 Week High:=33.67
Market:=NASDAQ
       
PE:=156.00
Previous Close:=32.63
High:=32.88

(vpfg)
Open:=13.79
Low:=13.51
% Change:=-2.45
Change:=-0.34
Volume:=151,473
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=8.82
Last:=13.53
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=20.41
Previous Close:=13.87
High:=13.81

(vphm)
Open:=19.22
Low:=18.90
% Change:=-1.45
Change:=-0.28
Volume:=490,851
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=10.40
Last:=19.06
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.53
Previous Close:=19.34
High:=19.35

(vrad)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/12/2010 16:00:00
52 Week Low:=17.20
Last:=17.20
EPS:=0.53
52 Week High:=17.23
Market:=NASDAQ
       
PE:=32.38
Previous Close:=17.20
High:= 

(vrsn)
Open:=33.45
Low:=32.75
% Change:=-1.25
Change:=-0.42
Volume:=3,059,604
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=27.66
Last:=33.24
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=69.25
Previous Close:=33.66
High:=33.57

(vrtx)
Open:=50.07
Low:=49.33
% Change:=-2.19
Change:=-1.11
Volume:=1,680,463
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=32.00
Last:=49.57
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=50.68
High:=50.83

(vrx)
Open:=55.04
Low:=54.43
% Change:=0.02
Change:=0.01
Volume:=2,428,328
Last Trade Time:=07/18/2011 16:06:30
52 Week Low:=20.29
Last:=55.01
EPS:=-1.14
52 Week High:=55.55
Market:=NYSE
       
PE:= 
Previous Close:=55.00
High:=56.31

(vsec)
Open:=23.00
Low:=22.26
% Change:=-3.43
Change:=-0.79
Volume:=10,310
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=23.00
Last:=22.26
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.14
Previous Close:=23.05
High:=23.00

(vz)
Open:=36.68
Low:=36.27
% Change:=-0.30
Change:=-0.11
Volume:=10,702,408
Last Trade Time:=07/18/2011 16:00:44
52 Week Low:=26.41
Last:=36.71
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=28.91
Previous Close:=36.82
High:=36.74

(wab)
Open:=63.06
Low:=62.53
% Change:=0.09
Change:=0.06
Volume:=421,735
Last Trade Time:=07/18/2011 16:01:23
52 Week Low:=41.07
Last:=63.37
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=22.80
Previous Close:=63.31
High:=63.44

(wash)
Open:=23.00
Low:=22.51
% Change:=-1.96
Change:=-0.45
Volume:=19,245
Last Trade Time:=07/18/2011 16:00:01
52 Week Low:=17.65
Last:=22.55
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.27
Previous Close:=23.00
High:=23.01

(wat)
Open:=93.28
Low:=92.01
% Change:=-0.67
Change:=-0.63
Volume:=332,031
Last Trade Time:=07/18/2011 16:01:11
52 Week Low:=60.01
Last:=93.06
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=21.34
Previous Close:=93.69
High:=93.79

(wbc)
Open:=66.60
Low:=65.89
% Change:=0.66
Change:=0.44
Volume:=576,637
Last Trade Time:=07/18/2011 16:03:32
52 Week Low:=33.74
Last:=67.23
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=66.79
High:=67.31

(wbsn)
Open:=27.11
Low:=26.30
% Change:=-1.25
Change:=-0.34
Volume:=123,748
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=17.03
Last:=26.77
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=42.49
Previous Close:=27.11
High:=27.11

(wcrx)
Open:=23.88
Low:=22.84
% Change:=-4.05
Change:=-0.97
Volume:=1,764,014
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=16.50
Last:=23.00
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=35.39
Previous Close:=23.97
High:=23.96

(wern)
Open:=25.30
Low:=24.87
% Change:=-1.74
Change:=-0.44
Volume:=364,465
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=19.67
Last:=24.91
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.29
Previous Close:=25.35
High:=25.39

(weys)
Open:=24.94
Low:=24.27
% Change:=-1.68
Change:=-0.42
Volume:=5,426
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=22.25
Last:=24.61
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.03
Previous Close:=25.03
High:=24.94

(wfd)
Open:=8.61
Low:=8.35
% Change:=-2.99
Change:=-0.26
Volume:=18,842
Last Trade Time:=07/18/2011 16:00:05
52 Week Low:=7.23
Last:=8.43
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=70.25
Previous Close:=8.69
High:=8.61

(wfm)
Open:=64.13
Low:=63.40
% Change:=-0.98
Change:=-0.63
Volume:=823,740
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=34.04
Last:=63.89
EPS:=1.74
52 Week High:=67.42
Market:=NASDAQ
       
PE:=36.72
Previous Close:=64.52
High:=64.77

(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:=9.19
Low:=8.78
% Change:=-3.93
Change:=-0.36
Volume:=265,800
Last Trade Time:=07/18/2011 16:03:13
52 Week Low:=8.10
Last:=8.81
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=19.58
Previous Close:=9.17
High:=9.36

(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:=12.57
Low:=12.40
% Change:=-0.87
Change:=-0.11
Volume:=4,202,271
Last Trade Time:=07/18/2011 16:00:08
52 Week Low:=10.97
Last:=12.49
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=22.71
Previous Close:=12.60
High:=12.60

(wina)
Open:=46.29
Low:=45.00
% Change:=-1.16
Change:=-0.54
Volume:=12,453
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=29.13
Last:=45.97
EPS:=2.45
52 Week High:=47.85
Market:=NASDAQ
       
PE:=18.76
Previous Close:=46.51
High:=46.84

(wlk)
Open:=51.19
Low:=50.71
% Change:=-0.54
Change:=-0.28
Volume:=574,118
Last Trade Time:=07/18/2011 16:04:28
52 Week Low:=21.73
Last:=51.10
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=11.77
Previous Close:=51.38
High:=51.40

(wll)
Open:=58.09
Low:=57.65
% Change:=0.24
Change:=0.14
Volume:=2,148,824
Last Trade Time:=07/18/2011 16:02:16
52 Week Low:=38.72
Last:=58.62
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=29.99
Previous Close:=58.48
High:=59.04

(wlt)
Open:=117.01
Low:=115.06
% Change:=6.86
Change:=7.61
Volume:=4,724,922
Last Trade Time:=07/18/2011 16:00:45
52 Week Low:=62.00
Last:=118.55
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=14.67
Previous Close:=110.94
High:=119.31

(wmt)
Open:=53.41
Low:=53.18
% Change:=-0.58
Change:=-0.31
Volume:=8,133,379
Last Trade Time:=07/18/2011 16:00:17
52 Week Low:=49.09
Last:=53.32
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.34
Previous Close:=53.63
High:=53.54

(wnr)
Open:=21.03
Low:=20.51
% Change:=-1.66
Change:=-0.35
Volume:=2,680,946
Last Trade Time:=07/18/2011 16:02:04
52 Week Low:=4.01
Last:=20.78
EPS:=0.28
52 Week High:=21.13
Market:=NYSE
       
PE:=74.21
Previous Close:=21.13
High:=21.28

(wor)
Open:=22.50
Low:=22.12
% Change:=-1.19
Change:=-0.27
Volume:=759,281
Last Trade Time:=07/18/2011 16:03:06
52 Week Low:=12.89
Last:=22.35
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=14.51
Previous Close:=22.62
High:=22.77

(wr)
Open:=26.55
Low:=26.08
% Change:=-1.36
Change:=-0.36
Volume:=615,912
Last Trade Time:=07/18/2011 16:03:36
52 Week Low:=22.79
Last:=26.19
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.55
Previous Close:=26.55
High:=26.55

(wrc)
Open:=55.38
Low:=54.42
% Change:=-0.68
Change:=-0.38
Volume:=912,650
Last Trade Time:=07/18/2011 16:03:13
52 Week Low:=35.67
Last:=55.16
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=17.18
Previous Close:=55.54
High:=55.60

(wri)
Open:=25.71
Low:=25.24
% Change:=-1.55
Change:=-0.40
Volume:=1,007,669
Last Trade Time:=07/18/2011 16:04:37
52 Week Low:=19.14
Last:=25.37
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=422.83
Previous Close:=25.77
High:=25.74

(wsbc)
Open:=19.24
Low:=19.02
% Change:=-0.93
Change:=-0.18
Volume:=32,699
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=14.15
Last:=19.10
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.36
Previous Close:=19.28
High:=19.37

(wso)
Open:=63.47
Low:=62.54
% Change:=-1.24
Change:=-0.79
Volume:=198,922
Last Trade Time:=07/18/2011 16:03:29
52 Week Low:=50.80
Last:=62.87
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=24.46
Previous Close:=63.66
High:=63.53

(wts)
Open:=36.25
Low:=35.92
% Change:=-0.99
Change:=-0.36
Volume:=314,113
Last Trade Time:=07/18/2011 16:04:34
52 Week Low:=28.51
Last:=36.01
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.69
Previous Close:=36.37
High:=36.36

(wtsla)
Open:=4.96
Low:=4.89
% Change:=-0.40
Change:=-0.02
Volume:=898,741
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=2.77
Last:=4.98
EPS:=0.18
52 Week High:=5.06
Market:=NASDAQ
       
PE:=27.67
Previous Close:=5.00
High:=5.00

(wwon)
Open:=5.66
Low:=5.40
% Change:=-1.58
Change:=-0.09
Volume:=2,426
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=4.27
Last:=5.60
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.69
High:=5.98

(wynn)
Open:=163.05
Low:=161.78
% Change:=1.40
Change:=2.27
Volume:=3,050,050
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=77.37
Last:=164.89
EPS:=2.49
52 Week High:=162.70
Market:=NASDAQ
       
PE:=66.22
Previous Close:=162.62
High:=165.31

(xco)
Open:=16.20
Low:=15.79
% Change:=-1.28
Change:=-0.21
Volume:=3,279,625
Last Trade Time:=07/18/2011 16:00:49
52 Week Low:=13.25
Last:=16.21
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=5.94
Previous Close:=16.42
High:=16.28

(xec)
Open:=86.91
Low:=85.14
% Change:=-1.31
Change:=-1.15
Volume:=674,697
Last Trade Time:=07/18/2011 16:04:56
52 Week Low:=62.88
Last:=86.47
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.09
Previous Close:=87.62
High:=86.95

(xlnx)
Open:=33.45
Low:=33.01
% Change:=-0.60
Change:=-0.20
Volume:=3,499,279
Last Trade Time:=07/18/2011 16:00:12
52 Week Low:=23.96
Last:=33.28
EPS:=2.43
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.70
Previous Close:=33.48
High:=33.56

(xnpt)
Open:=7.45
Low:=7.32
% Change:=0.27
Change:=0.02
Volume:=270,306
Last Trade Time:=07/18/2011 16:00:00
52 Week Low:=5.66
Last:=7.50
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.48
High:=7.57

(xom)
Open:=82.29
Low:=82.08
% Change:=-0.42
Change:=-0.35
Volume:=17,086,115
Last Trade Time:=07/18/2011 16:00:45
52 Week Low:=57.60
Last:=82.65
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.72
Previous Close:=83.00
High:=82.85

(xprt)
Open:=0.04
Low:=0.03
% Change:=5.54
Change:=0.00
Volume:=511,942
Last Trade Time:=07/18/2011 14:58:07
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.26
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.04
High:=0.04

(xray)
Open:=39.09
Low:=38.34
% Change:=-1.53
Change:=-0.60
Volume:=867,372
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=27.76
Last:=38.66
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.14
Previous Close:=39.26
High:=39.35

(xrit)
Open:=4.86
Low:=4.80
% Change:=0.41
Change:=0.02
Volume:=37,333
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=3.19
Last:=4.87
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.85
High:=4.89

(xtxi)
Open:=12.76
Low:=12.50
% Change:=0.00
Change:=0.00
Volume:=303,040
Last Trade Time:=07/18/2011 16:00:03
52 Week Low:=6.01
Last:=12.87
EPS:=-0.16
52 Week High:=13.11
Market:=NASDAQ
       
PE:= 
Previous Close:=12.87
High:=12.98

(xxia)
Open:=10.22
Low:=9.88
% Change:=-1.76
Change:=-0.18
Volume:=408,929
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=9.45
Last:=10.06
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=40.24
Previous Close:=10.24
High:=10.35

(yhoo)
Open:=14.68
Low:=14.37
% Change:=-1.84
Change:=-0.27
Volume:=25,699,609
Last Trade Time:=07/18/2011 16:00:10
52 Week Low:=12.94
Last:=14.42
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=16.77
Previous Close:=14.69
High:=14.69

(ysi)
Open:=10.59
Low:=10.32
% Change:=-1.32
Change:=-0.14
Volume:=948,539
Last Trade Time:=07/18/2011 16:01:01
52 Week Low:=7.17
Last:=10.49
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.63
High:=10.67

(yum)
Open:=55.36
Low:=54.67
% Change:=-1.19
Change:=-0.66
Volume:=3,097,956
Last Trade Time:=07/18/2011 16:00:25
52 Week Low:=39.42
Last:=54.85
EPS:=2.57
52 Week High:=57.75
Market:=NYSE
       
PE:=21.34
Previous Close:=55.51
High:=55.65

(zbra)
Open:=41.47
Low:=40.98
% Change:=0.60
Change:=0.25
Volume:=234,951
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=25.09
Last:=42.06
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=21.79
Previous Close:=41.81
High:=42.19

(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:=5.80
% Change:=-1.68
Change:=-0.10
Volume:=279,192
Last Trade Time:=07/18/2011 16:00:04
52 Week Low:=3.11
Last:=5.85
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.95
High:=5.97

(zixi)
Open:=3.94
Low:=3.72
% Change:=-2.76
Change:=-0.11
Volume:=461,124
Last Trade Time:=07/18/2011 16:00:06
52 Week Low:=2.13
Last:=3.87
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=5.95
Previous Close:=3.98
High:=3.95

(zoll)
Open:=56.44
Low:=56.03
% Change:=-0.86
Change:=-0.49
Volume:=83,814
Last Trade Time:=07/18/2011 16:00:07
52 Week Low:=23.09
Last:=56.24
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=52.56
Previous Close:=56.73
High:=56.74

