(aa)
Open:=15.29
Low:=15.25
% Change:=1.78
Change:=0.27
Volume:=23,121,467
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=9.92
Last:=15.44
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=16.97
Previous Close:=15.17
High:=15.49

(aan)
Open:=26.99
Low:=26.88
% Change:=1.05
Change:=0.28
Volume:=507,941
Last Trade Time:=07/19/2011 16:01:03
52 Week Low:=16.16
Last:=27.01
EPS:=1.55
52 Week High:=29.34
Market:=NYSE
       
PE:=17.43
Previous Close:=26.73
High:=27.61

(aapl)
Open:=378.00
Low:=373.32
% Change:=0.82
Change:=3.05
Volume:=24,533,095
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=235.56
Last:=376.85
EPS:=21.30
52 Week High:=374.65
Market:=NASDAQ
       
PE:=17.69
Previous Close:=373.80
High:=378.65

(abat)
Open:=1.24
Low:=1.22
% Change:=11.02
Change:=0.13
Volume:=5,342,963
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=0.79
Last:=1.31
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.93
Previous Close:=1.18
High:=1.35

(abax)
Open:=28.59
Low:=28.00
% Change:=1.93
Change:=0.55
Volume:=85,813
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=17.54
Last:=28.99
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=44.60
Previous Close:=28.44
High:=29.00

(abbc)
Open:=10.10
Low:=10.01
% Change:=1.10
Change:=0.11
Volume:=28,749
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=8.79
Last:=10.14
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=24.73
Previous Close:=10.03
High:=10.18

(abcb)
Open:=9.44
Low:=9.44
% Change:=3.73
Change:=0.35
Volume:=75,161
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=7.75
Last:=9.73
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=9.38
High:=9.75

(abg)
Open:=19.70
Low:=19.60
% Change:=2.31
Change:=0.45
Volume:=476,196
Last Trade Time:=07/19/2011 16:03:12
52 Week Low:=10.06
Last:=19.95
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=19.37
Previous Close:=19.50
High:=20.00

(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:=16.52
Low:=16.31
% Change:=4.27
Change:=0.70
Volume:=91,725
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=8.63
Last:=17.10
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.40
High:=17.13

(acas)
Open:=9.76
Low:=9.73
% Change:=1.65
Change:=0.16
Volume:=2,197,050
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=4.79
Last:=9.86
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.71
Previous Close:=9.70
High:=9.90

(acet)
Open:=6.38
Low:=6.38
% Change:=3.63
Change:=0.23
Volume:=93,155
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=5.31
Last:=6.56
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=17.26
Previous Close:=6.33
High:=6.56

(aco)
Open:=37.05
Low:=37.02
% Change:=0.90
Change:=0.33
Volume:=171,768
Last Trade Time:=07/19/2011 16:01:35
52 Week Low:=24.16
Last:=37.10
EPS:=1.17
52 Week High:=42.72
Market:=NYSE
       
PE:=31.71
Previous Close:=36.77
High:=37.60

(acom)
Open:=43.95
Low:=43.70
% Change:=2.52
Change:=1.10
Volume:=843,029
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=17.21
Last:=44.70
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=47.05
Previous Close:=43.60
High:=45.18

(actg)
Open:=37.25
Low:=36.99
% Change:=8.11
Change:=2.97
Volume:=451,773
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=12.87
Last:=39.61
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=48.31
Previous Close:=36.64
High:=39.71

(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:=29.02
Low:=28.93
% Change:=2.19
Change:=0.63
Volume:=4,797,842
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=25.45
Last:=29.40
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=15.56
Previous Close:=28.77
High:=29.63

(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:=52.71
Low:=52.39
% Change:=1.32
Change:=0.69
Volume:=2,196,499
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=38.41
Last:=53.03
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.47
Previous Close:=52.34
High:=53.18

(adpi)
Open:=13.08
Low:=13.01
% Change:=1.15
Change:=0.15
Volume:=38,648
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=10.05
Last:=13.21
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.38
Previous Close:=13.06
High:=13.25

(adpt)
Open:=2.99
Low:=2.99
% Change:=-0.33
Change:=-0.01
Volume:=72,555
Last Trade Time:=07/19/2011 15:27:22
52 Week Low:=2.68
Last:=2.99
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=3.00
High:=3.00

(adsk)
Open:=35.59
Low:=35.58
% Change:=2.83
Change:=1.00
Volume:=4,334,359
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=24.77
Last:=36.33
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=33.95
Previous Close:=35.33
High:=36.57

(adtn)
Open:=35.51
Low:=35.51
% Change:=1.41
Change:=0.50
Volume:=1,331,349
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=28.51
Last:=35.84
EPS:=2.18
52 Week High:=47.70
Market:=NASDAQ
       
PE:=16.44
Previous Close:=35.34
High:=36.16

(aec)
Open:=17.95
Low:=17.62
% Change:=0.11
Change:=0.02
Volume:=228,404
Last Trade Time:=07/19/2011 16:01:24
52 Week Low:=12.75
Last:=17.88
EPS:=-0.33
52 Week High:=17.93
Market:=NYSE
       
PE:= 
Previous Close:=17.86
High:=18.13

(aeis)
Open:=12.27
Low:=12.22
% Change:=3.37
Change:=0.41
Volume:=554,763
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=11.40
Last:=12.56
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.00
Previous Close:=12.15
High:=12.59

(aet)
Open:=43.29
Low:=42.64
% Change:=0.75
Change:=0.32
Volume:=6,842,452
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=26.42
Last:=43.27
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.75
Previous Close:=42.95
High:=43.43

(afce)
Open:=16.57
Low:=16.57
% Change:=1.77
Change:=0.29
Volume:=57,078
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=8.62
Last:=16.72
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.42
Previous Close:=16.43
High:=16.75

(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:=48.61
Low:=47.56
% Change:=2.10
Change:=0.99
Volume:=1,616,013
Last Trade Time:=07/19/2011 16:02:29
52 Week Low:=29.45
Last:=48.14
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=15.43
Previous Close:=47.15
High:=48.79

(agx)
Open:=10.13
Low:=10.02
% Change:=4.37
Change:=0.44
Volume:=14,533
Last Trade Time:=07/19/2011 16:01:03
52 Week Low:=7.40
Last:=10.50
EPS:=0.62
52 Week High:=10.60
Market:=AMEX
       
PE:=16.94
Previous Close:=10.06
High:=10.50

(agys)
Open:=9.53
Low:=9.51
% Change:=4.15
Change:=0.39
Volume:=255,582
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=4.25
Last:=9.78
EPS:=-2.44
52 Week High:=9.79
Market:=NASDAQ
       
PE:= 
Previous Close:=9.39
High:=9.80

(ahc)
Open:=7.17
Low:=7.16
% Change:=1.84
Change:=0.13
Volume:=53,181
Last Trade Time:=07/19/2011 16:01:45
52 Week Low:=6.09
Last:=7.20
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.07
High:=7.30

(aht)
Open:=12.00
Low:=11.90
% Change:=1.52
Change:=0.18
Volume:=522,501
Last Trade Time:=07/19/2011 16:00:30
52 Week Low:=7.63
Last:=12.06
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=11.88
High:=12.18

(aig)
Open:=27.70
Low:=27.28
% Change:=0.80
Change:=0.22
Volume:=5,866,801
Last Trade Time:=07/19/2011 16:01:45
52 Week Low:=27.05
Last:=27.87
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.56
Previous Close:=27.65
High:=28.06

(airm)
Open:=73.68
Low:=73.60
% Change:=2.50
Change:=1.83
Volume:=43,846
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=30.74
Last:=74.94
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.78
Previous Close:=73.11
High:=75.64

(ajg)
Open:=27.46
Low:=26.88
% Change:=-1.96
Change:=-0.54
Volume:=1,445,220
Last Trade Time:=07/19/2011 16:03:35
52 Week Low:=24.30
Last:=26.97
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=19.13
Previous Close:=27.51
High:=27.46

(akam)
Open:=29.37
Low:=29.12
% Change:=0.62
Change:=0.18
Volume:=2,834,066
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=28.69
Last:=29.24
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=29.24
Previous Close:=29.06
High:=29.57

(alb)
Open:=67.97
Low:=67.94
% Change:=2.21
Change:=1.49
Volume:=1,092,519
Last Trade Time:=07/19/2011 16:03:42
52 Week Low:=38.75
Last:=68.88
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=17.13
Previous Close:=67.39
High:=69.34

(alc)
Open:=16.18
Low:=16.05
% Change:=2.50
Change:=0.40
Volume:=62,883
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=13.08
Last:=16.43
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.53
Previous Close:=16.03
High:=16.58

(ale)
Open:=40.96
Low:=40.70
% Change:=1.67
Change:=0.68
Volume:=137,255
Last Trade Time:=07/19/2011 16:03:16
52 Week Low:=34.39
Last:=41.38
EPS:=2.59
52 Week High:=41.99
Market:=NYSE
       
PE:=15.98
Previous Close:=40.70
High:=41.41

(alex)
Open:=49.12
Low:=49.12
% Change:=2.74
Change:=1.34
Volume:=118,071
Last Trade Time:=07/19/2011 16:01:47
52 Week Low:=31.20
Last:=50.16
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.35
Previous Close:=48.82
High:=50.20

(alnc)
Open:=32.28
Low:=30.80
% Change:=1.88
Change:=0.60
Volume:=12,394
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=27.31
Last:=32.54
EPS:=2.68
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.14
Previous Close:=31.94
High:=32.57

(alth)
Open:=2.04
Low:=2.03
% Change:=2.49
Change:=0.05
Volume:=423,173
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=1.84
Last:=2.06
EPS:=-0.68
52 Week High:=5.97
Market:=NASDAQ
       
PE:= 
Previous Close:=2.01
High:=2.09

(altr)
Open:=43.15
Low:=42.98
% Change:=2.37
Change:=1.01
Volume:=6,923,226
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=24.48
Last:=43.56
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=16.02
Previous Close:=42.55
High:=44.49

(alxa)
Open:=1.75
Low:=1.72
% Change:=5.20
Change:=0.09
Volume:=595,359
Last Trade Time:=07/19/2011 15:59:52
52 Week Low:=0.86
Last:=1.82
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=45.50
Previous Close:=1.73
High:=1.84

(alxn)
Open:=52.11
Low:=52.06
% Change:=2.88
Change:=1.49
Volume:=1,241,169
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=24.73
Last:=53.20
EPS:=1.15
52 Week High:=52.66
Market:=NASDAQ
       
PE:=46.26
Previous Close:=51.71
High:=53.21

(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:=12.39
Low:=12.39
% Change:=2.93
Change:=0.36
Volume:=12,811,158
Last Trade Time:=07/19/2011 16:00:19
52 Week Low:=10.27
Last:=12.66
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.64
Previous Close:=12.30
High:=12.72

(amg)
Open:=99.05
Low:=98.43
% Change:=1.68
Change:=1.65
Volume:=490,571
Last Trade Time:=07/19/2011 16:01:18
52 Week Low:=60.78
Last:=99.66
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=31.34
Previous Close:=98.01
High:=100.48

(amgn)
Open:=55.01
Low:=54.87
% Change:=1.12
Change:=0.61
Volume:=4,821,365
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=50.26
Last:=55.27
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.42
Previous Close:=54.66
High:=55.51

(amn)
Open:=85.41
Low:=85.28
% Change:=0.19
Change:=0.16
Volume:=115,284
Last Trade Time:=07/19/2011 16:02:28
52 Week Low:=55.42
Last:=85.41
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.79
Previous Close:=85.25
High:=85.66

(amp)
Open:=53.69
Low:=53.08
% Change:=0.49
Change:=0.26
Volume:=2,022,460
Last Trade Time:=07/19/2011 16:01:06
52 Week Low:=36.81
Last:=53.41
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.11
Previous Close:=53.15
High:=53.85

(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:=26.31
Low:=25.76
% Change:=2.41
Change:=0.63
Volume:=114,275
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=16.35
Last:=26.72
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=16.00
Previous Close:=26.09
High:=26.75

(amt)
Open:=52.47
Low:=52.41
% Change:=1.32
Change:=0.69
Volume:=1,620,181
Last Trade Time:=07/19/2011 16:01:25
52 Week Low:=43.74
Last:=52.91
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=57.51
Previous Close:=52.22
High:=53.18

(amzn)
Open:=213.77
Low:=213.77
% Change:=3.09
Change:=6.53
Volume:=4,340,764
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=105.80
Last:=218.06
EPS:=2.34
52 Week High:=218.32
Market:=NASDAQ
       
PE:=93.19
Previous Close:=211.53
High:=218.40

(anf)
Open:=75.21
Low:=75.21
% Change:=3.55
Change:=2.64
Volume:=2,579,194
Last Trade Time:=07/19/2011 16:00:20
52 Week Low:=32.61
Last:=77.10
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=36.20
Previous Close:=74.46
High:=77.47

(ango)
Open:=14.71
Low:=14.59
% Change:=2.40
Change:=0.35
Volume:=103,163
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=12.91
Last:=14.92
EPS:=0.33
52 Week High:=17.73
Market:=NASDAQ
       
PE:=45.21
Previous Close:=14.57
High:=15.02

(anr)
Open:=45.84
Low:=45.25
% Change:=1.63
Change:=0.74
Volume:=3,584,333
Last Trade Time:=07/19/2011 16:00:19
52 Week Low:=33.24
Last:=46.06
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=41.50
Previous Close:=45.32
High:=46.35

(anth)
Open:=8.06
Low:=7.50
% Change:=2.74
Change:=0.22
Volume:=41,946
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=2.82
Last:=8.25
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.03
High:=8.36

(anv)
Open:=40.54
Low:=39.99
% Change:=0.20
Change:=0.08
Volume:=829,053
Last Trade Time:=07/19/2011 16:00:40
52 Week Low:=15.51
Last:=40.36
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=112.11
Previous Close:=40.28
High:=41.00

(aoi)
Open:=3.25
Low:=3.25
% Change:=3.70
Change:=0.12
Volume:=631,240
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=2.93
Last:=3.36
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.24
High:=3.48

(aon)
Open:=48.19
Low:=48.16
% Change:=0.35
Change:=0.17
Volume:=2,457,349
Last Trade Time:=07/19/2011 16:03:41
52 Week Low:=35.16
Last:=49.05
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=19.16
Previous Close:=48.88
High:=49.05

(apac)
Open:=8.45
Low:=8.44
% Change:=0.12
Change:=0.01
Volume:=753,348
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=4.61
Last:=8.46
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.80
Previous Close:=8.45
High:=8.46

(apd)
Open:=93.41
Low:=93.41
% Change:=1.38
Change:=1.28
Volume:=853,532
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=68.54
Last:=94.20
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=18.29
Previous Close:=92.92
High:=94.45

(apkt)
Open:=66.97
Low:=66.69
% Change:=7.05
Change:=4.57
Volume:=1,760,348
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=26.00
Last:=69.42
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=90.16
Previous Close:=64.85
High:=69.46

(apol)
Open:=49.72
Low:=49.53
% Change:=2.01
Change:=0.99
Volume:=3,359,715
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=33.75
Last:=50.30
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=16.82
Previous Close:=49.31
High:=50.33

(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:=8.52
Low:=8.36
% Change:=1.77
Change:=0.15
Volume:=407,597
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=5.85
Last:=8.62
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=143.67
Previous Close:=8.47
High:=8.64

(arb)
Open:=40.11
Low:=40.11
% Change:=2.70
Change:=1.07
Volume:=133,206
Last Trade Time:=07/19/2011 16:01:07
52 Week Low:=23.71
Last:=40.65
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=23.36
Previous Close:=39.58
High:=40.85

(are)
Open:=81.72
Low:=81.69
% Change:=2.13
Change:=1.73
Volume:=284,385
Last Trade Time:=07/19/2011 16:04:08
52 Week Low:=63.74
Last:=82.83
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=42.26
Previous Close:=81.10
High:=82.83

(ari)
Open:=15.91
Low:=15.85
% Change:=0.82
Change:=0.13
Volume:=68,436
Last Trade Time:=07/19/2011 16:03:11
52 Week Low:=15.70
Last:=15.97
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.66
Previous Close:=15.84
High:=16.05

(aria)
Open:=12.50
Low:=12.49
% Change:=3.42
Change:=0.43
Volume:=4,363,977
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=2.90
Last:=13.02
EPS:=0.72
52 Week High:=12.76
Market:=NASDAQ
       
PE:=18.08
Previous Close:=12.59
High:=13.03

(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:=17.00
Low:=17.00
% Change:=2.59
Change:=0.44
Volume:=2,210,627
Last Trade Time:=07/19/2011 16:01:21
52 Week Low:=16.95
Last:=17.43
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=7.68
Previous Close:=16.99
High:=17.59

(arow)
Open:=24.09
Low:=23.98
% Change:=3.51
Change:=0.84
Volume:=20,594
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=21.27
Last:=24.80
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.78
Previous Close:=23.96
High:=24.86

(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:=36.07
Low:=36.02
% Change:=3.90
Change:=1.39
Volume:=1,171,979
Last Trade Time:=07/19/2011 16:02:24
52 Week Low:=22.20
Last:=37.04
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=8.18
Previous Close:=35.65
High:=37.13

(asca)
Open:=22.41
Low:=22.22
% Change:=3.79
Change:=0.84
Volume:=364,768
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=13.44
Last:=22.98
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=69.64
Previous Close:=22.14
High:=23.01

(asfi)
Open:=7.64
Low:=7.61
% Change:=0.13
Change:=0.01
Volume:=13,123
Last Trade Time:=07/19/2011 15:59:54
52 Week Low:=6.40
Last:=7.65
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=34.77
Previous Close:=7.64
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:=23.92
Low:=23.60
% Change:=2.35
Change:=0.56
Volume:=298,763
Last Trade Time:=07/19/2011 16:02:37
52 Week Low:=4.32
Last:=24.35
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=90.19
Previous Close:=23.79
High:=24.67

(atni)
Open:=37.76
Low:=37.08
% Change:=1.93
Change:=0.73
Volume:=33,885
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=30.42
Last:=38.48
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.21
Previous Close:=37.75
High:=38.54

(atpg)
Open:=15.86
Low:=15.17
% Change:=-1.84
Change:=-0.29
Volume:=1,450,997
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=9.04
Last:=15.50
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.79
High:=15.93

(atsg)
Open:=6.00
Low:=5.97
% Change:=1.01
Change:=0.06
Volume:=337,182
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=4.48
Last:=6.01
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=10.54
Previous Close:=5.95
High:=6.09

(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:=11.80
Low:=11.76
% Change:=1.62
Change:=0.19
Volume:=4,912,263
Last Trade Time:=07/19/2011 16:00:19
52 Week Low:=10.40
Last:=11.89
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=27.02
Previous Close:=11.70
High:=11.97

(auxl)
Open:=20.31
Low:=19.96
% Change:=-0.05
Change:=-0.01
Volume:=508,744
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=18.55
Last:=20.15
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=20.16
High:=20.45

(avid)
Open:=20.22
Low:=19.22
% Change:=-0.65
Change:=-0.13
Volume:=207,884
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=11.04
Last:=19.96
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=20.09
High:=20.38

(avnw)
Open:=4.10
Low:=4.07
% Change:=1.97
Change:=0.08
Volume:=545,753
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=3.61
Last:=4.15
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=4.07
High:=4.19

(avx)
Open:=14.77
Low:=14.73
% Change:=2.80
Change:=0.41
Volume:=299,502
Last Trade Time:=07/19/2011 16:02:20
52 Week Low:=12.31
Last:=15.04
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.44
Previous Close:=14.63
High:=15.16

(avy)
Open:=33.13
Low:=32.55
% Change:=-13.65
Change:=-5.16
Volume:=6,842,946
Last Trade Time:=07/19/2011 16:01:08
52 Week Low:=31.66
Last:=32.65
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=11.22
Previous Close:=37.81
High:=33.93

(awi)
Open:=42.46
Low:=42.16
% Change:=1.62
Change:=0.68
Volume:=279,411
Last Trade Time:=07/19/2011 16:01:22
52 Week Low:=31.70
Last:=42.72
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=56.21
Previous Close:=42.04
High:=42.88

(awr)
Open:=34.71
Low:=34.56
% Change:=0.52
Change:=0.18
Volume:=113,499
Last Trade Time:=07/19/2011 16:02:51
52 Week Low:=31.24
Last:=34.79
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=21.88
Previous Close:=34.61
High:=34.97

(axl)
Open:=11.26
Low:=11.10
% Change:=0.99
Change:=0.11
Volume:=1,612,954
Last Trade Time:=07/19/2011 16:03:47
52 Week Low:=7.47
Last:=11.26
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=5.99
Previous Close:=11.15
High:=11.40

(axp)
Open:=51.74
Low:=51.19
% Change:=0.94
Change:=0.48
Volume:=6,955,041
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=37.33
Last:=51.81
EPS:=3.61
52 Week High:=53.80
Market:=NYSE
       
PE:=14.35
Previous Close:=51.33
High:=52.62

(axs)
Open:=30.98
Low:=30.84
% Change:=1.13
Change:=0.35
Volume:=1,155,321
Last Trade Time:=07/19/2011 16:03:41
52 Week Low:=29.79
Last:=31.21
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.29
Previous Close:=30.86
High:=31.29

(azo)
Open:=296.71
Low:=296.16
% Change:=1.01
Change:=2.97
Volume:=268,293
Last Trade Time:=07/19/2011 16:01:29
52 Week Low:=201.90
Last:=298.33
EPS:=18.40
52 Week High:=302.00
Market:=NYSE
       
PE:=16.21
Previous Close:=295.36
High:=299.21

(ba)
Open:=70.11
Low:=69.31
% Change:=1.41
Change:=0.98
Volume:=7,118,415
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=59.48
Last:=70.53
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.47
Previous Close:=69.55
High:=70.99

(bac)
Open:=9.75
Low:=9.40
% Change:=-1.54
Change:=-0.15
Volume:=313,523,080
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=9.53
Last:=9.57
EPS:=-0.48
52 Week High:=15.31
Market:=NYSE
       
PE:= 
Previous Close:=9.72
High:=9.85

(bamm)
Open:=3.10
Low:=3.01
% Change:=-2.27
Change:=-0.07
Volume:=172,428
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=3.00
Last:=3.02
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=13.13
Previous Close:=3.09
High:=3.20

(bbbb)
Open:=44.11
Low:=43.92
% Change:=-0.34
Change:=-0.15
Volume:=2,853,800
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=32.55
Last:=43.95
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=183.13
Previous Close:=44.10
High:=44.13

(bbby)
Open:=59.60
Low:=59.25
% Change:=0.64
Change:=0.38
Volume:=2,296,603
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=35.55
Last:=59.55
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.83
Previous Close:=59.17
High:=60.15

(bbg)
Open:=46.89
Low:=46.89
% Change:=3.20
Change:=1.49
Volume:=902,655
Last Trade Time:=07/19/2011 16:00:56
52 Week Low:=30.88
Last:=48.08
EPS:=1.58
52 Week High:=47.94
Market:=NYSE
       
PE:=30.43
Previous Close:=46.59
High:=48.19

(bbgi)
Open:=3.94
Low:=3.77
% Change:=-2.03
Change:=-0.08
Volume:=11,242
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=3.40
Last:=3.86
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=9.65
Previous Close:=3.94
High:=4.03

(bbw)
Open:=6.24
Low:=6.20
% Change:=0.48
Change:=0.03
Volume:=66,080
Last Trade Time:=07/19/2011 16:00:32
52 Week Low:=4.85
Last:=6.23
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.20
High:=6.34

(bc)
Open:=18.90
Low:=18.64
% Change:=1.78
Change:=0.33
Volume:=1,150,060
Last Trade Time:=07/19/2011 16:00:57
52 Week Low:=12.02
Last:=18.92
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=18.59
High:=19.09

(bcrx)
Open:=3.95
Low:=3.75
% Change:=-3.07
Change:=-0.12
Volume:=203,324
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=3.17
Last:=3.79
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.91
High:=3.96

(bcsi)
Open:=21.47
Low:=21.35
% Change:=3.65
Change:=0.78
Volume:=278,478
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=17.21
Last:=22.13
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=22.13
Previous Close:=21.35
High:=22.19

(bdge)
Open:=20.69
Low:=20.65
% Change:=1.51
Change:=0.31
Volume:=17,183
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=20.03
Last:=20.89
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.31
Previous Close:=20.58
High:=21.10

(beat)
Open:=5.03
Low:=5.03
% Change:=3.00
Change:=0.15
Volume:=72,634
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=4.02
Last:=5.15
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.00
High:=5.17

(beav)
Open:=40.35
Low:=40.15
% Change:=1.45
Change:=0.58
Volume:=602,542
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=25.75
Last:=40.68
EPS:=1.59
52 Week High:=41.99
Market:=NASDAQ
       
PE:=25.59
Previous Close:=40.10
High:=40.78

(belfb)
Open:=19.83
Low:=19.58
% Change:=4.29
Change:=0.84
Volume:=13,424
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=17.18
Last:=20.40
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=14.17
Previous Close:=19.56
High:=20.59

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

(bfs)
Open:=40.19
Low:=39.73
% Change:=1.08
Change:=0.43
Volume:=41,063
Last Trade Time:=07/19/2011 16:02:14
52 Week Low:=37.04
Last:=40.32
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=50.40
Previous Close:=39.89
High:=40.42

(bgcp)
Open:=8.04
Low:=7.97
% Change:=3.28
Change:=0.26
Volume:=564,928
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=4.70
Last:=8.19
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=22.14
Previous Close:=7.93
High:=8.22

(bgs)
Open:=20.45
Low:=20.41
% Change:=3.09
Change:=0.63
Volume:=298,193
Last Trade Time:=07/19/2011 16:01:04
52 Week Low:=10.50
Last:=21.01
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=22.12
Previous Close:=20.38
High:=21.05

(bh)
Open:=391.02
Low:=389.83
% Change:=3.24
Change:=12.54
Volume:=2,923
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=258.92
Last:=399.00
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.70
Previous Close:=386.46
High:=399.00

(bidu)
Open:=150.22
Low:=149.72
% Change:=2.99
Change:=4.43
Volume:=7,330,203
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=70.38
Last:=152.56
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=84.76
Previous Close:=148.13
High:=152.75

(biib)
Open:=104.14
Low:=104.12
% Change:=3.33
Change:=3.46
Volume:=1,508,837
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=51.74
Last:=107.21
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=24.31
Previous Close:=103.75
High:=107.33

(bio)
Open:=117.37
Low:=116.87
% Change:=0.00
Change:=0.00
Volume:=68,057
Last Trade Time:=07/19/2011 16:02:15
52 Week Low:=80.00
Last:=116.98
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=17.70
Previous Close:=116.98
High:=118.04

(bj)
Open:=50.32
Low:=50.27
% Change:=0.12
Change:=0.06
Volume:=1,318,083
Last Trade Time:=07/19/2011 16:03:00
52 Week Low:=40.31
Last:=50.32
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.29
Previous Close:=50.26
High:=50.39

(bkmu)
Open:=3.79
Low:=3.71
% Change:=4.01
Change:=0.15
Volume:=78,581
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=3.52
Last:=3.89
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.74
High:=3.92

(bldr)
Open:=2.21
Low:=2.21
% Change:=5.88
Change:=0.13
Volume:=75,791
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=1.47
Last:=2.34
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.21
High:=2.34

(blk)
Open:=181.49
Low:=179.71
% Change:=1.91
Change:=3.44
Volume:=1,197,193
Last Trade Time:=07/19/2011 16:01:49
52 Week Low:=139.16
Last:=183.69
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=16.13
Previous Close:=180.25
High:=183.94

(bll)
Open:=38.49
Low:=38.34
% Change:=0.99
Change:=0.38
Volume:=1,449,187
Last Trade Time:=07/19/2011 16:01:14
52 Week Low:=26.87
Last:=38.62
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.40
Previous Close:=38.24
High:=38.75

(bmc)
Open:=52.33
Low:=52.33
% Change:=3.83
Change:=1.98
Volume:=2,234,705
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=34.47
Last:=53.70
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=21.06
Previous Close:=51.72
High:=53.94

(bmi)
Open:=36.70
Low:=36.69
% Change:=2.08
Change:=0.76
Volume:=114,331
Last Trade Time:=07/19/2011 16:02:03
52 Week Low:=33.98
Last:=37.29
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=20.83
Previous Close:=36.53
High:=37.42

(bmrn)
Open:=29.75
Low:=29.63
% Change:=3.01
Change:=0.89
Volume:=955,300
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=18.52
Last:=30.46
EPS:=1.98
52 Week High:=30.06
Market:=NASDAQ
       
PE:=15.38
Previous Close:=29.57
High:=30.49

(bmtc)
Open:=20.58
Low:=20.32
% Change:=0.29
Change:=0.06
Volume:=50,925
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=15.97
Last:=20.49
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.29
Previous Close:=20.43
High:=20.92

(bokf)
Open:=53.53
Low:=53.19
% Change:=1.67
Change:=0.89
Volume:=43,969
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=42.56
Last:=54.13
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=14.71
Previous Close:=53.24
High:=54.26

(boom)
Open:=22.35
Low:=22.35
% Change:=3.52
Change:=0.78
Volume:=53,633
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=13.50
Last:=22.91
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=46.76
Previous Close:=22.13
High:=23.00

(bpop)
Open:=2.52
Low:=2.42
% Change:=2.41
Change:=0.06
Volume:=11,259,513
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=2.40
Last:=2.55
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.49
High:=2.57

(brc)
Open:=32.11
Low:=32.11
% Change:=1.59
Change:=0.51
Volume:=140,241
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=24.28
Last:=32.52
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.03
Previous Close:=32.01
High:=32.69

(brcm)
Open:=33.11
Low:=33.11
% Change:=6.22
Change:=2.03
Volume:=9,331,739
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=29.90
Last:=34.68
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=16.36
Previous Close:=32.65
High:=34.77

(bre)
Open:=52.56
Low:=52.29
% Change:=1.59
Change:=0.83
Volume:=470,231
Last Trade Time:=07/19/2011 16:01:16
52 Week Low:=36.42
Last:=53.02
EPS:=0.04
52 Week High:=53.22
Market:=NYSE
       
PE:=1,325.50
Previous Close:=52.19
High:=53.02

(brli)
Open:=19.98
Low:=19.76
% Change:=1.57
Change:=0.31
Volume:=417,563
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=18.02
Last:=20.03
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.12
Previous Close:=19.72
High:=20.07

(brs)
Open:=52.71
Low:=51.88
% Change:=-0.36
Change:=-0.19
Volume:=358,554
Last Trade Time:=07/19/2011 16:05:33
52 Week Low:=30.58
Last:=52.13
EPS:=3.67
52 Week High:=52.79
Market:=NYSE
       
PE:=14.20
Previous Close:=52.32
High:=52.89

(bsrr)
Open:=11.38
Low:=11.32
% Change:=2.38
Change:=0.27
Volume:=13,410
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=10.06
Last:=11.60
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.89
Previous Close:=11.33
High:=11.60

(bstc)
Open:=23.80
Low:=23.26
% Change:=5.38
Change:=1.25
Volume:=18,643
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=18.86
Last:=24.50
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=64.47
Previous Close:=23.25
High:=24.70

(btn)
Open:=4.30
Low:=4.17
% Change:=-1.17
Change:=-0.05
Volume:=140,994
Last Trade Time:=07/19/2011 16:00:19
52 Week Low:=4.17
Last:=4.22
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=6.70
Previous Close:=4.27
High:=4.36

(buse)
Open:=5.21
Low:=5.20
% Change:=2.90
Change:=0.15
Volume:=117,949
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=4.04
Last:=5.32
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.63
Previous Close:=5.17
High:=5.34

(bxg)
Open:=2.57
Low:=2.56
% Change:=0.00
Change:=0.00
Volume:=58,521
Last Trade Time:=07/19/2011 16:02:38
52 Week Low:=2.53
Last:=2.56
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.56
High:=2.65

(bxs)
Open:=11.70
Low:=11.63
% Change:=1.63
Change:=0.19
Volume:=606,709
Last Trade Time:=07/19/2011 16:01:54
52 Week Low:=11.57
Last:=11.85
EPS:=0.16
52 Week High:=17.77
Market:=NYSE
       
PE:=74.06
Previous Close:=11.66
High:=11.92

(byi)
Open:=40.11
Low:=40.11
% Change:=2.77
Change:=1.10
Volume:=352,879
Last Trade Time:=07/19/2011 16:02:25
52 Week Low:=30.00
Last:=40.84
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.72
Previous Close:=39.74
High:=41.03

(bz)
Open:=7.64
Low:=7.45
% Change:=-0.26
Change:=-0.02
Volume:=1,379,689
Last Trade Time:=07/19/2011 16:04:33
52 Week Low:=5.36
Last:=7.54
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.44
Previous Close:=7.56
High:=7.67

(c)
Open:=37.83
Low:=37.42
% Change:=0.74
Change:=0.28
Volume:=32,081,053
Last Trade Time:=07/19/2011 16:00:19
52 Week Low:=36.30
Last:=38.02
EPS:=3.41
52 Week High:=51.50
Market:=NYSE
       
PE:=11.15
Previous Close:=37.74
High:=38.18

(ca)
Open:=21.97
Low:=21.86
% Change:=2.11
Change:=0.46
Volume:=4,433,573
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=17.70
Last:=22.27
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=13.92
Previous Close:=21.81
High:=22.54

(cag)
Open:=26.19
Low:=26.16
% Change:=0.99
Change:=0.26
Volume:=3,548,839
Last Trade Time:=07/19/2011 16:00:43
52 Week Low:=21.02
Last:=26.49
EPS:=1.92
52 Week High:=26.50
Market:=NYSE
       
PE:=13.80
Previous Close:=26.23
High:=26.50

(cah)
Open:=45.92
Low:=45.43
% Change:=0.22
Change:=0.10
Volume:=2,667,105
Last Trade Time:=07/19/2011 16:05:52
52 Week Low:=29.69
Last:=45.81
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=16.84
Previous Close:=45.71
High:=45.99

(cake)
Open:=33.06
Low:=33.02
% Change:=2.78
Change:=0.91
Volume:=1,342,642
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=21.56
Last:=33.61
EPS:=1.42
52 Week High:=34.07
Market:=NASDAQ
       
PE:=23.67
Previous Close:=32.70
High:=33.80

(cap)
Open:=17.94
Low:=17.62
% Change:=1.25
Change:=0.22
Volume:=151,950
Last Trade Time:=07/19/2011 16:01:59
52 Week Low:=11.64
Last:=17.76
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=8.58
Previous Close:=17.54
High:=18.05

(cas)
Open:=17.15
Low:=17.15
% Change:=4.19
Change:=0.71
Volume:=43,191
Last Trade Time:=07/19/2011 16:03:07
52 Week Low:=12.66
Last:=17.66
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=252.29
Previous Close:=16.95
High:=17.68

(casc)
Open:=53.08
Low:=52.88
% Change:=3.82
Change:=2.00
Volume:=48,016
Last Trade Time:=07/19/2011 16:01:39
52 Week Low:=27.55
Last:=54.33
EPS:=2.95
52 Week High:=54.94
Market:=NYSE
       
PE:=18.42
Previous Close:=52.33
High:=54.43

(cat)
Open:=108.89
Low:=108.20
% Change:=1.71
Change:=1.84
Volume:=6,392,890
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=63.34
Last:=109.64
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.90
Previous Close:=107.80
High:=109.97

(caty)
Open:=15.64
Low:=15.46
% Change:=3.37
Change:=0.52
Volume:=299,915
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=9.32
Last:=15.96
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=29.02
Previous Close:=15.44
High:=15.96

(cavm)
Open:=38.61
Low:=38.55
% Change:=5.92
Change:=2.28
Volume:=1,109,848
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=22.16
Last:=40.78
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=44.81
Previous Close:=38.50
High:=40.79

(cb)
Open:=61.41
Low:=61.05
% Change:=0.46
Change:=0.28
Volume:=2,070,477
Last Trade Time:=07/19/2011 16:03:32
52 Week Low:=51.24
Last:=61.49
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.60
Previous Close:=61.21
High:=61.67

(cbb)
Open:=3.35
Low:=3.30
% Change:=0.90
Change:=0.03
Volume:=912,088
Last Trade Time:=07/19/2011 16:01:27
52 Week Low:=2.27
Last:=3.37
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=56.17
Previous Close:=3.34
High:=3.40

(cbg)
Open:=23.27
Low:=23.25
% Change:=1.95
Change:=0.45
Volume:=3,773,398
Last Trade Time:=07/19/2011 16:02:02
52 Week Low:=13.51
Last:=23.52
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=34.09
Previous Close:=23.07
High:=23.71

(cbr)
Open:=5.42
Low:=5.41
% Change:=3.00
Change:=0.16
Volume:=273,955
Last Trade Time:=07/19/2011 16:04:15
52 Week Low:=2.60
Last:=5.50
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.34
High:=5.54

(cbu)
Open:=24.49
Low:=24.27
% Change:=2.47
Change:=0.60
Volume:=108,127
Last Trade Time:=07/19/2011 16:03:33
52 Week Low:=21.76
Last:=24.90
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.64
Previous Close:=24.30
High:=24.90

(ccbg)
Open:=10.31
Low:=10.26
% Change:=2.05
Change:=0.21
Volume:=17,206
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=9.94
Last:=10.45
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=40.19
Previous Close:=10.24
High:=10.45

(ccc)
Open:=15.99
Low:=15.97
% Change:=2.59
Change:=0.41
Volume:=248,697
Last Trade Time:=07/19/2011 16:02:13
52 Week Low:=11.75
Last:=16.26
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=27.56
Previous Close:=15.85
High:=16.28

(cce)
Open:=28.15
Low:=28.09
% Change:=4.44
Change:=1.24
Volume:=5,689,310
Last Trade Time:=07/19/2011 16:01:26
52 Week Low:=21.66
Last:=29.17
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=16.12
Previous Close:=27.93
High:=29.28

(ccmp)
Open:=43.57
Low:=43.57
% Change:=3.68
Change:=1.59
Volume:=103,539
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=29.60
Last:=44.79
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=18.66
Previous Close:=43.20
High:=45.07

(ccne)
Open:=13.96
Low:=13.70
% Change:=3.63
Change:=0.50
Volume:=14,485
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=10.75
Last:=14.27
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=13.09
Previous Close:=13.77
High:=14.37

(ccoi)
Open:=16.62
Low:=16.30
% Change:=-0.30
Change:=-0.05
Volume:=294,177
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=7.46
Last:=16.36
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=818.00
Previous Close:=16.41
High:=16.69

(cdzi)
Open:=10.96
Low:=10.69
% Change:=4.05
Change:=0.44
Volume:=14,851
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=9.30
Last:=11.31
EPS:=-1.09
52 Week High:=13.36
Market:=NASDAQ
       
PE:= 
Previous Close:=10.87
High:=11.32

(cec)
Open:=41.09
Low:=40.81
% Change:=1.82
Change:=0.74
Volume:=213,334
Last Trade Time:=07/19/2011 16:00:27
52 Week Low:=30.44
Last:=41.48
EPS:=2.67
52 Week High:=42.75
Market:=NYSE
       
PE:=15.54
Previous Close:=40.74
High:=41.65

(ceco)
Open:=23.28
Low:=23.24
% Change:=4.03
Change:=0.93
Volume:=534,436
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=16.36
Last:=23.98
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=10.16
Previous Close:=23.05
High:=24.00

(celg)
Open:=59.34
Low:=59.34
% Change:=2.37
Change:=1.40
Volume:=1,945,913
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=48.92
Last:=60.54
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.05
Previous Close:=59.14
High:=60.60

(ceph)
Open:=80.01
Low:=80.00
% Change:=-0.01
Change:=-0.01
Volume:=1,184,197
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=54.15
Last:=80.02
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.48
Previous Close:=80.03
High:=80.13

(cern)
Open:=62.24
Low:=62.07
% Change:=3.27
Change:=2.01
Volume:=650,333
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=36.03
Last:=63.55
EPS:=3.03
52 Week High:=64.48
Market:=NASDAQ
       
PE:=20.97
Previous Close:=61.54
High:=63.64

(cers)
Open:=2.85
Low:=2.79
% Change:=3.90
Change:=0.11
Volume:=157,707
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=2.11
Last:=2.93
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.82
High:=2.93

(cffn)
Open:=11.70
Low:=11.60
% Change:=0.17
Change:=0.02
Volume:=1,274,331
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=10.10
Last:=11.69
EPS:=0.22
52 Week High:=14.67
Market:=NASDAQ
       
PE:=52.19
Previous Close:=11.67
High:=11.73

(cfnb)
Open:=15.82
Low:=15.60
% Change:=2.47
Change:=0.39
Volume:=1,223
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=11.76
Last:=16.16
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.84
Previous Close:=15.77
High:=16.16

(cfnl)
Open:=11.00
Low:=10.99
% Change:=2.84
Change:=0.31
Volume:=63,790
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=8.56
Last:=11.23
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.52
Previous Close:=10.92
High:=11.27

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

(cgx)
Open:=53.28
Low:=53.28
% Change:=3.01
Change:=1.59
Volume:=48,257
Last Trade Time:=07/19/2011 16:01:31
52 Week Low:=33.71
Last:=54.40
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.99
Previous Close:=52.81
High:=54.49

(chdx)
Open:=12.98
Low:=12.32
% Change:=-1.56
Change:=-0.20
Volume:=45,525
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=11.26
Last:=12.60
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=42.00
Previous Close:=12.80
High:=12.98

(chg)
Open:=52.97
Low:=52.65
% Change:=1.54
Change:=0.81
Volume:=33,976
Last Trade Time:=07/19/2011 16:03:05
52 Week Low:=39.46
Last:=53.56
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.24
Previous Close:=52.75
High:=53.60

(chh)
Open:=32.20
Low:=31.96
% Change:=0.38
Change:=0.12
Volume:=105,785
Last Trade Time:=07/19/2011 16:01:34
52 Week Low:=30.82
Last:=32.08
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=17.82
Previous Close:=31.96
High:=32.22

(chkp)
Open:=61.03
Low:=60.00
% Change:=-1.70
Change:=-1.04
Volume:=3,986,486
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=32.40
Last:=60.13
EPS:=2.29
52 Week High:=61.32
Market:=NASDAQ
       
PE:=26.26
Previous Close:=61.17
High:=61.46

(chrs)
Open:=4.42
Low:=4.38
% Change:=1.60
Change:=0.07
Volume:=944,860
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=2.84
Last:=4.44
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.37
High:=4.48

(chrw)
Open:=78.64
Low:=78.54
% Change:=1.58
Change:=1.23
Volume:=573,396
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=57.01
Last:=79.30
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=32.63
Previous Close:=78.07
High:=79.45

(chs)
Open:=15.62
Low:=15.57
% Change:=3.40
Change:=0.53
Volume:=2,266,051
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=8.22
Last:=15.98
EPS:=0.71
52 Week High:=16.25
Market:=NYSE
       
PE:=22.50
Previous Close:=15.45
High:=16.07

(chsp)
Open:=17.13
Low:=17.09
% Change:=1.41
Change:=0.24
Volume:=64,237
Last Trade Time:=07/19/2011 16:04:04
52 Week Low:=15.73
Last:=17.25
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=287.50
Previous Close:=17.01
High:=17.28

(cix)
Open:=13.43
Low:=13.43
% Change:=1.57
Change:=0.21
Volume:=2,142
Last Trade Time:=07/19/2011 16:02:12
52 Week Low:=9.66
Last:=13.60
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=21.25
Previous Close:=13.39
High:=13.67

(ckh)
Open:=104.95
Low:=104.26
% Change:=1.53
Change:=1.60
Volume:=115,671
Last Trade Time:=07/19/2011 16:02:45
52 Week Low:=60.56
Last:=106.15
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.85
Previous Close:=104.55
High:=106.27

(ckp)
Open:=17.32
Low:=16.74
% Change:=-0.47
Change:=-0.08
Volume:=295,456
Last Trade Time:=07/19/2011 16:02:48
52 Week Low:=15.89
Last:=17.02
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=46.00
Previous Close:=17.10
High:=17.40

(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:=46.84
Low:=46.70
% Change:=2.39
Change:=1.11
Volume:=170,196
Last Trade Time:=07/19/2011 16:01:49
52 Week Low:=33.22
Last:=47.65
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.56
Previous Close:=46.54
High:=47.74

(cldt)
Open:=16.01
Low:=15.90
% Change:=1.13
Change:=0.18
Volume:=37,211
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=14.25
Last:=16.15
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=15.97
High:=16.15

(clh)
Open:=108.89
Low:=108.88
% Change:=3.40
Change:=3.69
Volume:=171,207
Last Trade Time:=07/19/2011 16:03:27
52 Week Low:=58.30
Last:=112.08
EPS:=5.32
52 Week High:=111.47
Market:=NYSE
       
PE:=21.07
Previous Close:=108.39
High:=112.15

(clne)
Open:=15.85
Low:=15.71
% Change:=2.63
Change:=0.41
Volume:=2,044,997
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=11.75
Last:=16.00
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=80.00
Previous Close:=15.59
High:=16.14

(clny)
Open:=17.98
Low:=17.97
% Change:=0.84
Change:=0.15
Volume:=134,682
Last Trade Time:=07/19/2011 16:02:57
52 Week Low:=16.55
Last:=18.05
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.20
Previous Close:=17.90
High:=18.08

(clp)
Open:=21.19
Low:=21.10
% Change:=2.53
Change:=0.53
Volume:=487,142
Last Trade Time:=07/19/2011 16:03:49
52 Week Low:=14.67
Last:=21.52
EPS:=-0.61
52 Week High:=21.58
Market:=NYSE
       
PE:= 
Previous Close:=20.99
High:=21.54

(clr)
Open:=68.95
Low:=68.64
% Change:=2.48
Change:=1.69
Volume:=641,699
Last Trade Time:=07/19/2011 16:01:19
52 Week Low:=38.23
Last:=69.81
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=68.12
High:=69.90

(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:=68.04
Low:=67.37
% Change:=2.65
Change:=1.78
Volume:=77,455
Last Trade Time:=07/19/2011 16:05:03
52 Week Low:=52.05
Last:=68.91
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=10.02
Previous Close:=67.13
High:=69.11

(cmcsa)
Open:=24.10
Low:=24.07
% Change:=2.24
Change:=0.54
Volume:=13,404,298
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=16.76
Last:=24.47
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.54
Previous Close:=23.94
High:=24.57

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

(cmls)
Open:=3.38
Low:=3.13
% Change:=1.20
Change:=0.04
Volume:=242,952
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=2.03
Last:=3.38
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.13
Previous Close:=3.34
High:=3.49

(cmn)
Open:=27.03
Low:=27.02
% Change:=2.50
Change:=0.67
Volume:=37,369
Last Trade Time:=07/19/2011 16:02:54
52 Week Low:=13.39
Last:=27.50
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=23.11
Previous Close:=26.83
High:=27.57

(cmo)
Open:=13.36
Low:=13.32
% Change:=1.58
Change:=0.21
Volume:=1,525,556
Last Trade Time:=07/19/2011 16:02:24
52 Week Low:=10.78
Last:=13.48
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.43
Previous Close:=13.27
High:=13.52

(cmp)
Open:=84.12
Low:=84.12
% Change:=1.86
Change:=1.55
Volume:=117,720
Last Trade Time:=07/19/2011 16:02:38
52 Week Low:=68.50
Last:=84.86
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.11
Previous Close:=83.31
High:=85.69

(cmtl)
Open:=28.41
Low:=28.28
% Change:=1.38
Change:=0.39
Volume:=371,000
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=20.19
Last:=28.67
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.33
Previous Close:=28.28
High:=28.78

(cnbka)
Open:=28.03
Low:=27.86
% Change:=1.51
Change:=0.42
Volume:=2,779
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=19.40
Last:=28.24
EPS:=2.73
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.34
Previous Close:=27.82
High:=28.24

(cnc)
Open:=35.13
Low:=34.67
% Change:=1.21
Change:=0.42
Volume:=543,652
Last Trade Time:=07/19/2011 16:02:47
52 Week Low:=20.00
Last:=35.26
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.37
Previous Close:=34.84
High:=35.40

(cnk)
Open:=19.20
Low:=19.20
% Change:=2.89
Change:=0.55
Volume:=587,245
Last Trade Time:=07/19/2011 16:03:00
52 Week Low:=13.29
Last:=19.60
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.47
Previous Close:=19.05
High:=19.79

(cnsl)
Open:=18.81
Low:=18.70
% Change:=1.55
Change:=0.29
Volume:=156,671
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=16.50
Last:=18.95
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=16.92
Previous Close:=18.66
High:=19.02

(cog)
Open:=69.48
Low:=69.48
% Change:=3.65
Change:=2.50
Volume:=1,726,810
Last Trade Time:=07/19/2011 16:01:23
52 Week Low:=26.62
Last:=71.08
EPS:=0.84
52 Week High:=69.78
Market:=NYSE
       
PE:=84.62
Previous Close:=68.58
High:=71.14

(colb)
Open:=17.40
Low:=17.25
% Change:=3.36
Change:=0.58
Volume:=96,440
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=15.91
Last:=17.82
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.84
Previous Close:=17.24
High:=17.86

(comv)
Open:=3.17
Low:=3.01
% Change:=-4.75
Change:=-0.15
Volume:=137,778
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=2.50
Last:=3.01
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.16
High:=3.17

(coo)
Open:=80.35
Low:=80.35
% Change:=1.31
Change:=1.05
Volume:=207,130
Last Trade Time:=07/19/2011 16:04:13
52 Week Low:=37.43
Last:=81.08
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=22.09
Previous Close:=80.03
High:=81.27

(cost)
Open:=79.76
Low:=79.70
% Change:=2.15
Change:=1.70
Volume:=1,614,443
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=53.49
Last:=80.81
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=24.87
Previous Close:=79.11
High:=80.95

(cov)
Open:=52.00
Low:=51.34
% Change:=0.87
Change:=0.45
Volume:=2,745,841
Last Trade Time:=07/19/2011 16:06:00
52 Week Low:=35.12
Last:=52.02
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=15.86
Previous Close:=51.57
High:=52.31

(cown)
Open:=3.88
Low:=3.81
% Change:=2.33
Change:=0.09
Volume:=249,840
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=2.99
Last:=3.95
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.86
High:=3.96

(cpa)
Open:=67.80
Low:=67.69
% Change:=2.24
Change:=1.50
Volume:=196,121
Last Trade Time:=07/19/2011 16:04:50
52 Week Low:=44.94
Last:=68.42
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=11.18
Previous Close:=66.92
High:=68.69

(cpe)
Open:=6.99
Low:=6.92
% Change:=5.81
Change:=0.40
Volume:=606,653
Last Trade Time:=07/19/2011 16:02:39
52 Week Low:=3.54
Last:=7.28
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=26.00
Previous Close:=6.88
High:=7.37

(cpn)
Open:=16.29
Low:=16.21
% Change:=1.30
Change:=0.21
Volume:=2,593,918
Last Trade Time:=07/19/2011 16:01:13
52 Week Low:=11.88
Last:=16.41
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.20
High:=16.45

(cprt)
Open:=45.30
Low:=44.79
% Change:=0.84
Change:=0.38
Volume:=429,495
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=31.28
Last:=45.43
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=22.27
Previous Close:=45.05
High:=45.52

(cpst)
Open:=1.51
Low:=1.50
% Change:=2.67
Change:=0.04
Volume:=2,404,525
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=0.62
Last:=1.54
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.50
High:=1.57

(cpy)
Open:=12.09
Low:=11.38
% Change:=-0.25
Change:=-0.03
Volume:=141,340
Last Trade Time:=07/19/2011 16:00:54
52 Week Low:=11.62
Last:=11.98
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=13.61
Previous Close:=12.01
High:=12.13

(cr)
Open:=47.63
Low:=47.63
% Change:=2.69
Change:=1.27
Volume:=219,144
Last Trade Time:=07/19/2011 16:04:06
52 Week Low:=30.05
Last:=48.56
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=16.80
Previous Close:=47.29
High:=48.61

(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:=27.16
Low:=27.16
% Change:=7.72
Change:=2.06
Volume:=48,165
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=14.98
Last:=28.74
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=119.75
Previous Close:=26.68
High:=29.02

(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:=34.86
Low:=34.70
% Change:=3.57
Change:=1.23
Volume:=230,751
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=19.90
Last:=35.71
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=18.60
Previous Close:=34.48
High:=35.85

(cree)
Open:=30.50
Low:=30.46
% Change:=3.08
Change:=0.93
Volume:=2,633,552
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=30.17
Last:=31.16
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=18.77
Previous Close:=30.23
High:=31.24

(crmt)
Open:=36.18
Low:=35.92
% Change:=3.42
Change:=1.23
Volume:=53,409
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=20.40
Last:=37.23
EPS:=2.59
52 Week High:=36.83
Market:=NASDAQ
       
PE:=14.38
Previous Close:=36.00
High:=37.45

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

(crrc)
Open:=11.15
Low:=10.82
% Change:=0.72
Change:=0.08
Volume:=23,188
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=10.41
Last:=11.15
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.07
High:=11.25

(crs)
Open:=55.85
Low:=55.81
% Change:=4.49
Change:=2.49
Volume:=552,857
Last Trade Time:=07/19/2011 16:02:04
52 Week Low:=30.17
Last:=57.95
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=50.39
Previous Close:=55.46
High:=58.18

(csco)
Open:=15.55
Low:=15.42
% Change:=1.46
Change:=0.23
Volume:=58,689,884
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=14.78
Last:=15.66
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.14
Previous Close:=15.44
High:=15.70

(csgp)
Open:=55.92
Low:=55.55
% Change:=2.90
Change:=1.61
Volume:=75,624
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=38.83
Last:=57.21
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=78.37
Previous Close:=55.60
High:=57.31

(cstr)
Open:=58.09
Low:=57.92
% Change:=2.72
Change:=1.57
Volume:=800,203
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=37.80
Last:=59.20
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=26.08
Previous Close:=57.63
High:=59.55

(csu)
Open:=9.14
Low:=9.06
% Change:=4.33
Change:=0.39
Volume:=120,566
Last Trade Time:=07/19/2011 16:02:58
52 Week Low:=4.78
Last:=9.40
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=52.22
Previous Close:=9.01
High:=9.52

(cswc)
Open:=97.47
Low:=96.50
% Change:=1.58
Change:=1.53
Volume:=4,710
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=85.46
Last:=98.45
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.27
Previous Close:=96.92
High:=98.99

(ctas)
Open:=30.52
Low:=30.49
% Change:=1.38
Change:=0.42
Volume:=1,284,276
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=24.99
Last:=30.86
EPS:=1.55
52 Week High:=34.44
Market:=NASDAQ
       
PE:=19.91
Previous Close:=30.44
High:=30.98

(ctgx)
Open:=13.35
Low:=13.11
% Change:=5.07
Change:=0.67
Volume:=37,698
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=6.23
Last:=13.89
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=21.70
Previous Close:=13.22
High:=13.99

(ctl)
Open:=38.02
Low:=37.60
% Change:=0.29
Change:=0.11
Volume:=8,189,415
Last Trade Time:=07/19/2011 16:01:50
52 Week Low:=34.52
Last:=37.94
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=12.73
Previous Close:=37.83
High:=38.16

(ctrp)
Open:=44.19
Low:=43.58
% Change:=1.24
Change:=0.54
Volume:=1,596,064
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=36.64
Last:=44.15
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=38.06
Previous Close:=43.61
High:=44.50

(ctsh)
Open:=73.22
Low:=73.20
% Change:=2.90
Change:=2.10
Volume:=1,544,958
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=52.50
Last:=74.46
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=28.42
Previous Close:=72.36
High:=74.62

(ctxs)
Open:=75.92
Low:=75.92
% Change:=2.99
Change:=2.25
Volume:=1,472,902
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=44.99
Last:=77.43
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=47.80
Previous Close:=75.18
High:=77.47

(cvo)
Open:=6.07
Low:=6.07
% Change:=0.33
Change:=0.02
Volume:=226,081
Last Trade Time:=07/19/2011 16:04:02
52 Week Low:=4.80
Last:=6.14
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.12
High:=6.24

(cvx)
Open:=106.49
Low:=106.49
% Change:=1.18
Change:=1.25
Volume:=6,627,102
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=70.96
Last:=107.48
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.38
Previous Close:=106.23
High:=107.80

(cxs)
Open:=11.17
Low:=11.11
% Change:=0.81
Change:=0.09
Volume:=344,016
Last Trade Time:=07/19/2011 16:02:22
52 Week Low:=10.19
Last:=11.19
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.17
Previous Close:=11.10
High:=11.24

(cyh)
Open:=25.27
Low:=25.25
% Change:=5.58
Change:=1.40
Volume:=2,711,586
Last Trade Time:=07/19/2011 16:00:45
52 Week Low:=22.33
Last:=26.47
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.54
Previous Close:=25.07
High:=26.70

(cyn)
Open:=52.44
Low:=52.06
% Change:=1.55
Change:=0.81
Volume:=175,927
Last Trade Time:=07/19/2011 16:04:26
52 Week Low:=47.19
Last:=52.95
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.07
Previous Close:=52.14
High:=53.05

(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:=1.28
Low:=1.24
% Change:=-0.78
Change:=-0.01
Volume:=269,292
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=1.12
Last:=1.27
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.28
High:=1.29

(cytr)
Open:=0.73
Low:=0.70
% Change:=-1.13
Change:=-0.01
Volume:=564,369
Last Trade Time:=07/19/2011 15:59:48
52 Week Low:=0.66
Last:=0.70
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.71
High:=0.73

(dakt)
Open:=10.45
Low:=10.35
% Change:=4.06
Change:=0.42
Volume:=93,734
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=7.30
Last:=10.76
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=31.65
Previous Close:=10.34
High:=10.80

(dal)
Open:=8.14
Low:=7.92
% Change:=2.48
Change:=0.20
Volume:=17,365,817
Last Trade Time:=07/19/2011 16:01:56
52 Week Low:=7.90
Last:=8.26
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=13.11
Previous Close:=8.06
High:=8.29

(dar)
Open:=17.24
Low:=17.16
% Change:=5.32
Change:=0.91
Volume:=1,656,478
Last Trade Time:=07/19/2011 16:03:53
52 Week Low:=7.21
Last:=18.00
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=21.69
Previous Close:=17.09
High:=18.09

(dbd)
Open:=31.13
Low:=30.93
% Change:=2.01
Change:=0.62
Volume:=339,452
Last Trade Time:=07/19/2011 16:02:44
52 Week Low:=25.00
Last:=31.48
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=30.86
High:=31.48

(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:=53.76
Low:=53.75
% Change:=1.18
Change:=0.63
Volume:=4,558,048
Last Trade Time:=07/19/2011 16:00:54
52 Week Low:=35.61
Last:=54.10
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=14.95
Previous Close:=53.47
High:=54.35

(ddic)
Open:=9.61
Low:=9.37
% Change:=-1.16
Change:=-0.11
Volume:=193,350
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=7.62
Last:=9.41
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.56
Previous Close:=9.52
High:=9.63

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

(de)
Open:=80.75
Low:=79.93
% Change:=1.35
Change:=1.08
Volume:=4,741,234
Last Trade Time:=07/19/2011 16:01:17
52 Week Low:=58.94
Last:=80.88
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.73
Previous Close:=79.80
High:=81.46

(deck)
Open:=93.32
Low:=93.02
% Change:=3.16
Change:=2.92
Volume:=573,027
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=42.92
Last:=95.28
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=23.07
Previous Close:=92.36
High:=95.43

(dei)
Open:=19.51
Low:=19.50
% Change:=1.08
Change:=0.21
Volume:=1,445,620
Last Trade Time:=07/19/2011 16:01:16
52 Week Low:=13.84
Last:=19.66
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=19.45
High:=19.78

(dell)
Open:=16.93
Low:=16.93
% Change:=3.75
Change:=0.63
Volume:=23,620,829
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=11.34
Last:=17.42
EPS:=1.68
52 Week High:=17.22
Market:=NASDAQ
       
PE:=10.37
Previous Close:=16.79
High:=17.44

(dest)
Open:=19.28
Low:=18.84
% Change:=0.47
Change:=0.09
Volume:=108,139
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=12.63
Last:=19.15
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.08
Previous Close:=19.06
High:=19.34

(dfz)
Open:=11.52
Low:=11.48
% Change:=1.67
Change:=0.19
Volume:=33,889
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=9.48
Last:=11.57
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.97
Previous Close:=11.38
High:=11.60

(dgi)
Open:=24.37
Low:=24.13
% Change:=1.82
Change:=0.44
Volume:=197,377
Last Trade Time:=07/19/2011 16:04:05
52 Week Low:=23.31
Last:=24.57
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=614.25
Previous Close:=24.13
High:=24.57

(dhil)
Open:=84.01
Low:=84.01
% Change:=1.38
Change:=1.16
Volume:=6,329
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=50.52
Last:=84.96
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.77
Previous Close:=83.80
High:=84.96

(dhr)
Open:=52.68
Low:=52.55
% Change:=1.01
Change:=0.53
Volume:=2,525,560
Last Trade Time:=07/19/2011 16:01:20
52 Week Low:=35.24
Last:=53.01
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.15
Previous Close:=52.48
High:=53.25

(dis)
Open:=39.04
Low:=38.99
% Change:=2.04
Change:=0.79
Volume:=7,787,352
Last Trade Time:=07/19/2011 16:00:39
52 Week Low:=31.55
Last:=39.54
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.19
Previous Close:=38.75
High:=39.73

(dk)
Open:=16.39
Low:=16.39
% Change:=4.13
Change:=0.67
Volume:=252,496
Last Trade Time:=07/19/2011 16:01:56
52 Week Low:=6.22
Last:=16.90
EPS:=-0.89
52 Week High:=16.90
Market:=NYSE
       
PE:= 
Previous Close:=16.23
High:=16.98

(dlb)
Open:=41.79
Low:=41.77
% Change:=2.55
Change:=1.06
Volume:=582,354
Last Trade Time:=07/19/2011 16:02:07
52 Week Low:=40.36
Last:=42.69
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=16.17
Previous Close:=41.63
High:=42.83

(dllr)
Open:=21.49
Low:=21.49
% Change:=1.92
Change:=0.41
Volume:=194,801
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=9.94
Last:=21.77
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=18.61
Previous Close:=21.36
High:=21.94

(dltr)
Open:=68.12
Low:=67.92
% Change:=2.04
Change:=1.38
Volume:=785,904
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=40.60
Last:=68.93
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.92
Previous Close:=67.55
High:=68.99

(dm)
Open:=8.87
Low:=8.75
% Change:=2.73
Change:=0.24
Volume:=106,284
Last Trade Time:=07/19/2011 16:01:53
52 Week Low:=8.19
Last:=9.04
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.52
Previous Close:=8.80
High:=9.09

(dmrc)
Open:=38.60
Low:=38.38
% Change:=0.81
Change:=0.31
Volume:=45,714
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=18.07
Last:=38.70
EPS:=0.18
52 Week High:=39.44
Market:=NASDAQ
       
PE:=215.00
Previous Close:=38.39
High:=38.96

(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:=38.45
Low:=38.31
% Change:=2.04
Change:=0.78
Volume:=1,667,035
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=30.15
Last:=39.00
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=38.22
High:=39.42

(dnr)
Open:=19.40
Low:=19.37
% Change:=3.18
Change:=0.61
Volume:=4,028,812
Last Trade Time:=07/19/2011 16:02:23
52 Week Low:=14.20
Last:=19.81
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=49.53
Previous Close:=19.20
High:=19.87

(drc)
Open:=54.15
Low:=54.12
% Change:=3.06
Change:=1.64
Volume:=377,007
Last Trade Time:=07/19/2011 16:04:07
52 Week Low:=30.59
Last:=55.27
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=35.43
Previous Close:=53.63
High:=55.34

(dri)
Open:=52.88
Low:=52.75
% Change:=2.08
Change:=1.09
Volume:=1,482,628
Last Trade Time:=07/19/2011 16:00:44
52 Week Low:=39.25
Last:=53.61
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=15.32
Previous Close:=52.52
High:=53.65

(driv)
Open:=32.00
Low:=31.80
% Change:=1.92
Change:=0.61
Volume:=328,859
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=25.00
Last:=32.35
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=77.02
Previous Close:=31.74
High:=32.69

(drl)
Open:=1.97
Low:=1.90
% Change:=0.00
Change:=0.00
Volume:=974,145
Last Trade Time:=07/19/2011 16:01:48
52 Week Low:=1.03
Last:=1.94
EPS:=-3.98
52 Week High:=2.74
Market:=NYSE
       
PE:= 
Previous Close:=1.94
High:=2.00

(dtsi)
Open:=37.50
Low:=37.19
% Change:=-0.27
Change:=-0.10
Volume:=83,062
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=32.50
Last:=37.25
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=38.01
Previous Close:=37.35
High:=37.99

(dtv)
Open:=52.07
Low:=52.06
% Change:=2.18
Change:=1.13
Volume:=4,093,387
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=34.96
Last:=52.80
EPS:=2.76
52 Week High:=53.40
Market:=NASDAQ
       
PE:=19.13
Previous Close:=51.68
High:=52.91

(dva)
Open:=87.04
Low:=86.21
% Change:=0.89
Change:=0.76
Volume:=626,339
Last Trade Time:=07/19/2011 16:03:57
52 Week Low:=56.58
Last:=86.61
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.21
Previous Close:=85.85
High:=87.77

(dvn)
Open:=80.56
Low:=80.51
% Change:=2.94
Change:=2.35
Volume:=2,794,162
Last Trade Time:=07/19/2011 16:01:17
52 Week Low:=59.07
Last:=82.32
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=21.72
Previous Close:=79.97
High:=82.50

(dvox)
Open:=7.21
Low:=7.10
% Change:=2.10
Change:=0.15
Volume:=24,985
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=3.80
Last:=7.29
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=31.70
Previous Close:=7.14
High:=7.29

(dw)
Open:=23.11
Low:=23.11
% Change:=4.03
Change:=0.92
Volume:=81,982
Last Trade Time:=07/19/2011 16:02:25
52 Week Low:=18.44
Last:=23.75
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=17.59
Previous Close:=22.83
High:=23.79

(dwa)
Open:=20.12
Low:=19.91
% Change:=1.70
Change:=0.34
Volume:=1,865,849
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=19.76
Last:=20.33
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=10.93
Previous Close:=19.99
High:=20.43

(dxpe)
Open:=26.68
Low:=25.50
% Change:=2.05
Change:=0.54
Volume:=32,311
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=16.75
Last:=26.94
EPS:=1.56
52 Week High:=27.00
Market:=NASDAQ
       
PE:=17.27
Previous Close:=26.40
High:=27.00

(dy)
Open:=17.21
Low:=17.14
% Change:=2.94
Change:=0.50
Volume:=174,630
Last Trade Time:=07/19/2011 16:04:27
52 Week Low:=7.30
Last:=17.53
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=83.48
Previous Close:=17.03
High:=17.60

(dyn)
Open:=6.02
Low:=5.98
% Change:=0.67
Change:=0.04
Volume:=1,829,385
Last Trade Time:=07/19/2011 16:01:23
52 Week Low:=4.39
Last:=6.03
EPS:=-3.79
52 Week High:=6.92
Market:=NYSE
       
PE:= 
Previous Close:=5.99
High:=6.11

(ebay)
Open:=33.08
Low:=32.76
% Change:=3.26
Change:=1.07
Volume:=17,721,603
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=19.92
Last:=33.76
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=23.44
Previous Close:=32.70
High:=34.06

(ebsb)
Open:=13.73
Low:=13.70
% Change:=1.10
Change:=0.15
Volume:=12,945
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=9.85
Last:=13.82
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.94
Previous Close:=13.67
High:=13.94

(ecpg)
Open:=26.51
Low:=26.51
% Change:=3.02
Change:=0.80
Volume:=202,495
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=16.70
Last:=27.25
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=12.67
Previous Close:=26.45
High:=27.30

(edr)
Open:=9.02
Low:=9.00
% Change:=1.12
Change:=0.10
Volume:=833,871
Last Trade Time:=07/19/2011 16:01:10
52 Week Low:=5.87
Last:=9.05
EPS:=-0.28
52 Week High:=9.21
Market:=NYSE
       
PE:= 
Previous Close:=8.95
High:=9.14

(eeft)
Open:=15.55
Low:=15.49
% Change:=2.08
Change:=0.32
Volume:=121,030
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=13.63
Last:=15.73
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.41
High:=15.78

(egn)
Open:=59.42
Low:=59.41
% Change:=2.57
Change:=1.52
Volume:=559,926
Last Trade Time:=07/19/2011 16:01:57
52 Week Low:=42.09
Last:=60.67
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=16.27
Previous Close:=59.15
High:=60.69

(egov)
Open:=13.17
Low:=13.14
% Change:=0.92
Change:=0.12
Volume:=186,294
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=6.34
Last:=13.15
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=42.42
Previous Close:=13.03
High:=13.24

(egy)
Open:=6.67
Low:=6.65
% Change:=5.46
Change:=0.36
Volume:=682,910
Last Trade Time:=07/19/2011 16:01:08
52 Week Low:=5.07
Last:=6.95
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=9.15
Previous Close:=6.59
High:=6.99

(ek)
Open:=2.63
Low:=2.25
% Change:=-8.33
Change:=-0.21
Volume:=29,897,801
Last Trade Time:=07/19/2011 16:02:06
52 Week Low:=2.50
Last:=2.31
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.52
High:=2.68

(elos)
Open:=11.84
Low:=11.72
% Change:=0.42
Change:=0.05
Volume:=100,151
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=7.60
Last:=11.83
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=11.78
High:=12.07

(els)
Open:=65.53
Low:=65.25
% Change:=0.72
Change:=0.47
Volume:=249,828
Last Trade Time:=07/19/2011 16:05:45
52 Week Low:=47.80
Last:=65.99
EPS:=1.38
52 Week High:=67.69
Market:=NYSE
       
PE:=47.82
Previous Close:=65.52
High:=66.91

(endp)
Open:=39.85
Low:=39.81
% Change:=1.20
Change:=0.48
Volume:=649,181
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=22.66
Last:=40.05
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.29
Previous Close:=39.58
High:=40.19

(enh)
Open:=40.92
Low:=40.92
% Change:=0.93
Change:=0.38
Volume:=216,810
Last Trade Time:=07/19/2011 16:02:51
52 Week Low:=35.62
Last:=41.15
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.34
Previous Close:=40.77
High:=41.15

(enoc)
Open:=16.50
Low:=16.42
% Change:=1.64
Change:=0.27
Volume:=230,137
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=15.30
Last:=16.72
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=92.89
Previous Close:=16.45
High:=16.88

(ens)
Open:=35.50
Low:=35.42
% Change:=2.05
Change:=0.72
Volume:=226,458
Last Trade Time:=07/19/2011 16:05:14
52 Week Low:=21.55
Last:=35.84
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.58
Previous Close:=35.12
High:=35.99

(ep)
Open:=20.21
Low:=20.06
% Change:=0.55
Change:=0.11
Volume:=6,879,727
Last Trade Time:=07/19/2011 16:00:24
52 Week Low:=10.97
Last:=20.23
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=34.88
Previous Close:=20.12
High:=20.40

(epax)
Open:=8.85
Low:=8.73
% Change:=0.80
Change:=0.07
Volume:=27,069
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=8.55
Last:=8.84
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.79
Previous Close:=8.77
High:=8.87

(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:=16.82
Low:=16.65
% Change:=3.25
Change:=0.54
Volume:=313,067
Last Trade Time:=07/19/2011 16:04:17
52 Week Low:=9.61
Last:=17.14
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=16.60
High:=17.42

(epm)
Open:=7.48
Low:=7.43
% Change:=3.77
Change:=0.28
Volume:=84,231
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=4.10
Last:=7.70
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.42
High:=7.74

(eqy)
Open:=19.34
Low:=19.26
% Change:=2.29
Change:=0.44
Volume:=430,385
Last Trade Time:=07/19/2011 16:02:48
52 Week Low:=15.41
Last:=19.62
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=27.25
Previous Close:=19.18
High:=19.73

(erie)
Open:=73.45
Low:=73.45
% Change:=0.87
Change:=0.64
Volume:=44,638
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=46.91
Last:=73.95
EPS:=2.82
52 Week High:=75.25
Market:=NASDAQ
       
PE:=26.22
Previous Close:=73.31
High:=74.31

(erts)
Open:=23.80
Low:=23.80
% Change:=2.08
Change:=0.49
Volume:=9,154,969
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=14.60
Last:=24.10
EPS:=-0.84
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=23.61
High:=24.24

(ese)
Open:=36.54
Low:=36.49
% Change:=2.27
Change:=0.82
Volume:=120,296
Last Trade Time:=07/19/2011 16:02:53
52 Week Low:=24.74
Last:=36.99
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.67
Previous Close:=36.17
High:=37.13

(esgr)
Open:=107.76
Low:=105.25
% Change:=0.92
Change:=0.99
Volume:=10,561
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=67.04
Last:=108.05
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.75
Previous Close:=107.06
High:=108.30

(esl)
Open:=77.95
Low:=77.89
% Change:=2.47
Change:=1.91
Volume:=187,473
Last Trade Time:=07/19/2011 16:01:53
52 Week Low:=43.58
Last:=79.33
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=14.61
Previous Close:=77.42
High:=79.46

(esrx)
Open:=51.99
Low:=51.52
% Change:=0.26
Change:=0.14
Volume:=5,501,290
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=41.55
Last:=51.85
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=21.79
Previous Close:=51.72
High:=52.20

(ess)
Open:=140.47
Low:=140.06
% Change:=1.26
Change:=1.76
Volume:=289,188
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=99.70
Last:=141.20
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=147.08
Previous Close:=139.44
High:=141.67

(etm)
Open:=8.11
Low:=8.11
% Change:=6.97
Change:=0.56
Volume:=102,747
Last Trade Time:=07/19/2011 16:03:50
52 Week Low:=4.97
Last:=8.59
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.10
Previous Close:=8.03
High:=8.61

(evr)
Open:=30.72
Low:=30.12
% Change:=-0.78
Change:=-0.24
Volume:=249,525
Last Trade Time:=07/19/2011 16:02:06
52 Week Low:=21.02
Last:=30.36
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=60.72
Previous Close:=30.60
High:=30.72

(exas)
Open:=8.18
Low:=8.08
% Change:=5.64
Change:=0.46
Volume:=415,366
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=3.15
Last:=8.61
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.15
High:=8.63

(exbd)
Open:=43.12
Low:=43.08
% Change:=1.61
Change:=0.69
Volume:=180,134
Last Trade Time:=07/19/2011 16:04:47
52 Week Low:=24.94
Last:=43.42
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=37.43
Previous Close:=42.73
High:=43.65

(exls)
Open:=22.49
Low:=22.47
% Change:=3.59
Change:=0.80
Volume:=36,480
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=15.96
Last:=23.11
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.11
Previous Close:=22.31
High:=23.22

(exp)
Open:=24.19
Low:=24.13
% Change:=2.59
Change:=0.62
Volume:=302,653
Last Trade Time:=07/19/2011 16:02:04
52 Week Low:=21.16
Last:=24.55
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=72.21
Previous Close:=23.93
High:=24.75

(expd)
Open:=49.25
Low:=49.08
% Change:=1.87
Change:=0.91
Volume:=1,028,548
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=38.49
Last:=49.68
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=28.23
Previous Close:=48.77
High:=49.72

(expe)
Open:=30.04
Low:=29.93
% Change:=1.92
Change:=0.57
Volume:=7,205,522
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=19.61
Last:=30.32
EPS:=1.48
52 Week High:=31.01
Market:=NASDAQ
       
PE:=20.49
Previous Close:=29.75
High:=30.60

(exxi)
Open:=34.58
Low:=34.16
% Change:=1.02
Change:=0.35
Volume:=749,793
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=14.76
Last:=34.52
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=164.38
Previous Close:=34.17
High:=35.08

(fast)
Open:=33.96
Low:=33.85
% Change:=2.44
Change:=0.82
Volume:=1,864,236
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=22.32
Last:=34.44
EPS:=1.07
52 Week High:=36.80
Market:=NASDAQ
       
PE:=32.34
Previous Close:=33.62
High:=34.44

(fbn)
Open:=4.11
Low:=4.08
% Change:=2.46
Change:=0.10
Volume:=265,634
Last Trade Time:=07/19/2011 16:04:56
52 Week Low:=3.74
Last:=4.16
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.06
High:=4.20

(fbnc)
Open:=10.36
Low:=10.25
% Change:=2.04
Change:=0.21
Volume:=37,960
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=9.82
Last:=10.50
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=22.34
Previous Close:=10.29
High:=10.54

(fbp)
Open:=4.61
Low:=4.44
% Change:=-1.74
Change:=-0.08
Volume:=65,775
Last Trade Time:=07/19/2011 16:04:12
52 Week Low:=3.60
Last:=4.52
EPS:=1.34
52 Week High:=10.50
Market:=NYSE
       
PE:=3.37
Previous Close:=4.60
High:=4.65

(fcel)
Open:=1.33
Low:=1.32
% Change:=12.70
Change:=0.16
Volume:=4,828,741
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=0.98
Last:=1.42
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.26
High:=1.44

(fcnca)
Open:=185.75
Low:=183.02
% Change:=0.78
Change:=1.42
Volume:=4,991
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=165.36
Last:=184.59
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.74
Previous Close:=183.17
High:=185.75

(fcs)
Open:=16.43
Low:=16.43
% Change:=3.57
Change:=0.58
Volume:=1,774,425
Last Trade Time:=07/19/2011 16:01:36
52 Week Low:=7.71
Last:=16.83
EPS:=1.40
52 Week High:=21.02
Market:=NYSE
       
PE:=12.02
Previous Close:=16.25
High:=16.91

(fcx)
Open:=56.00
Low:=55.65
% Change:=2.27
Change:=1.25
Volume:=12,810,435
Last Trade Time:=07/19/2011 16:00:19
52 Week Low:=30.01
Last:=56.30
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.86
Previous Close:=55.05
High:=56.38

(fdx)
Open:=91.22
Low:=90.58
% Change:=1.45
Change:=1.31
Volume:=2,548,825
Last Trade Time:=07/19/2011 16:00:35
52 Week Low:=73.26
Last:=91.77
EPS:=4.61
52 Week High:=98.66
Market:=NYSE
       
PE:=19.91
Previous Close:=90.46
High:=92.24

(feic)
Open:=35.97
Low:=35.67
% Change:=3.82
Change:=1.36
Volume:=224,332
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=16.51
Last:=36.99
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=19.68
Previous Close:=35.63
High:=37.10

(ffic)
Open:=12.62
Low:=12.62
% Change:=3.20
Change:=0.40
Volume:=56,667
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=10.51
Last:=12.90
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.16
Previous Close:=12.50
High:=12.92

(ffiv)
Open:=113.33
Low:=113.00
% Change:=6.11
Change:=6.83
Volume:=2,478,445
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=72.48
Last:=118.65
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=47.65
Previous Close:=111.82
High:=118.69

(fisv)
Open:=60.61
Low:=60.27
% Change:=1.89
Change:=1.14
Volume:=1,141,470
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=44.85
Last:=61.33
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=18.31
Previous Close:=60.19
High:=61.53

(flex)
Open:=6.20
Low:=6.15
% Change:=2.76
Change:=0.17
Volume:=3,225,094
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=4.86
Last:=6.32
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.21
Previous Close:=6.15
High:=6.33

(flir)
Open:=28.85
Low:=28.71
% Change:=0.17
Change:=0.05
Volume:=1,783,502
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=24.00
Last:=28.83
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=18.60
Previous Close:=28.78
High:=29.00

(flo)
Open:=22.68
Low:=22.68
% Change:=0.93
Change:=0.21
Volume:=876,176
Last Trade Time:=07/19/2011 16:00:49
52 Week Low:=15.32
Last:=22.90
EPS:=1.52
52 Week High:=23.00
Market:=NYSE
       
PE:=15.07
Previous Close:=22.69
High:=23.03

(flr)
Open:=64.92
Low:=64.69
% Change:=2.26
Change:=1.45
Volume:=1,229,048
Last Trade Time:=07/19/2011 16:00:52
52 Week Low:=42.26
Last:=65.75
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=32.39
Previous Close:=64.30
High:=65.79

(fls)
Open:=104.63
Low:=104.63
% Change:=2.47
Change:=2.56
Volume:=523,892
Last Trade Time:=07/19/2011 16:03:20
52 Week Low:=86.34
Last:=106.40
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=14.66
Previous Close:=103.84
High:=107.83

(flws)
Open:=3.00
Low:=2.99
% Change:=5.37
Change:=0.16
Volume:=100,287
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=1.52
Last:=3.14
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=78.50
Previous Close:=2.98
High:=3.15

(fmbi)
Open:=11.90
Low:=11.81
% Change:=2.97
Change:=0.35
Volume:=211,156
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=9.26
Last:=12.14
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=11.79
High:=12.16

(fmc)
Open:=86.40
Low:=86.37
% Change:=2.54
Change:=2.19
Volume:=546,733
Last Trade Time:=07/19/2011 16:02:30
52 Week Low:=57.35
Last:=88.25
EPS:=3.10
52 Week High:=89.82
Market:=NYSE
       
PE:=28.47
Previous Close:=86.06
High:=88.43

(fmd)
Open:=1.61
Low:=1.48
% Change:=0.00
Change:=0.00
Volume:=343,177
Last Trade Time:=07/19/2011 16:03:26
52 Week Low:=1.31
Last:=1.59
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.59
High:=1.64

(fnsr)
Open:=17.21
Low:=17.17
% Change:=5.83
Change:=0.99
Volume:=3,619,492
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=11.98
Last:=17.97
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=16.34
Previous Close:=16.98
High:=17.97

(fosl)
Open:=130.09
Low:=130.03
% Change:=4.17
Change:=5.37
Volume:=1,034,502
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=36.28
Last:=134.29
EPS:=4.18
52 Week High:=130.50
Market:=NASDAQ
       
PE:=32.13
Previous Close:=128.92
High:=134.77

(frx)
Open:=38.18
Low:=37.79
% Change:=1.24
Change:=0.47
Volume:=3,659,310
Last Trade Time:=07/19/2011 16:01:49
52 Week Low:=26.92
Last:=38.42
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=10.67
Previous Close:=37.95
High:=38.71

(fsii)
Open:=2.96
Low:=2.87
% Change:=3.10
Change:=0.09
Volume:=269,812
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=2.22
Last:=2.99
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.54
Previous Close:=2.90
High:=3.06

(fslr)
Open:=123.13
Low:=122.57
% Change:=1.65
Change:=2.01
Volume:=955,053
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=111.40
Last:=123.94
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=17.36
Previous Close:=121.93
High:=125.94

(fsp)
Open:=12.82
Low:=12.79
% Change:=2.58
Change:=0.33
Volume:=166,927
Last Trade Time:=07/19/2011 16:00:23
52 Week Low:=11.00
Last:=13.13
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=57.09
Previous Close:=12.80
High:=13.40

(fst)
Open:=25.01
Low:=24.61
% Change:=2.51
Change:=0.62
Volume:=3,431,479
Last Trade Time:=07/19/2011 16:01:37
52 Week Low:=22.48
Last:=25.31
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=25.06
Previous Close:=24.69
High:=25.44

(fsys)
Open:=23.46
Low:=23.19
% Change:=1.24
Change:=0.29
Volume:=107,144
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=22.54
Last:=23.59
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=34.69
Previous Close:=23.30
High:=23.82

(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:=7.62
Low:=7.60
% Change:=2.51
Change:=0.19
Volume:=11,433,385
Last Trade Time:=07/19/2011 16:01:14
52 Week Low:=7.25
Last:=7.77
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=32.38
Previous Close:=7.58
High:=7.77

(fwrd)
Open:=33.62
Low:=33.43
% Change:=1.77
Change:=0.59
Volume:=114,598
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=22.39
Last:=33.98
EPS:=1.26
52 Week High:=36.32
Market:=NASDAQ
       
PE:=26.97
Previous Close:=33.39
High:=34.08

(g)
Open:=17.54
Low:=17.47
% Change:=1.84
Change:=0.32
Volume:=545,342
Last Trade Time:=07/19/2011 16:02:39
52 Week Low:=13.09
Last:=17.70
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=26.03
Previous Close:=17.38
High:=17.88

(gain)
Open:=7.36
Low:=7.25
% Change:=3.71
Change:=0.27
Volume:=67,889
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=5.50
Last:=7.54
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=10.19
Previous Close:=7.27
High:=7.61

(gbdc)
Open:=15.65
Low:=15.25
% Change:=1.78
Change:=0.27
Volume:=49,838
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=13.62
Last:=15.46
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.98
Previous Close:=15.19
High:=15.65

(gbl)
Open:=48.42
Low:=47.89
% Change:=4.92
Change:=2.36
Volume:=7,547
Last Trade Time:=07/19/2011 16:03:29
52 Week Low:=33.63
Last:=50.34
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=18.58
Previous Close:=47.98
High:=50.59

(gd)
Open:=69.85
Low:=69.40
% Change:=0.68
Change:=0.47
Volume:=2,061,938
Last Trade Time:=07/19/2011 16:02:35
52 Week Low:=55.46
Last:=69.93
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=9.98
Previous Close:=69.46
High:=70.03

(ge)
Open:=18.40
Low:=18.35
% Change:=1.59
Change:=0.29
Volume:=44,349,024
Last Trade Time:=07/19/2011 16:00:21
52 Week Low:=14.25
Last:=18.58
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=14.86
Previous Close:=18.29
High:=18.64

(gef)
Open:=63.60
Low:=63.22
% Change:=0.35
Change:=0.22
Volume:=106,895
Last Trade Time:=07/19/2011 16:04:17
52 Week Low:=54.90
Last:=63.59
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=12.74
Previous Close:=63.37
High:=63.82

(geoi)
Open:=25.69
Low:=25.55
% Change:=2.90
Change:=0.74
Volume:=488,156
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=13.33
Last:=26.25
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=23.03
Previous Close:=25.51
High:=26.45

(get)
Open:=30.82
Low:=30.52
% Change:=1.38
Change:=0.42
Volume:=286,899
Last Trade Time:=07/19/2011 16:03:00
52 Week Low:=24.83
Last:=30.94
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=30.52
High:=31.31

(ggp)
Open:=16.44
Low:=16.42
% Change:=2.50
Change:=0.41
Volume:=3,447,984
Last Trade Time:=07/19/2011 16:01:33
52 Week Low:=12.98
Last:=16.80
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.39
High:=16.81

(ggs)
Open:=17.35
Low:=16.68
% Change:=-0.06
Change:=-0.01
Volume:=188,349
Last Trade Time:=07/19/2011 16:03:48
52 Week Low:=5.86
Last:=17.09
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.10
High:=17.50

(gild)
Open:=41.10
Low:=40.89
% Change:=2.17
Change:=0.89
Volume:=8,292,518
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=31.73
Last:=41.70
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.79
Previous Close:=40.81
High:=41.95

(gksr)
Open:=32.68
Low:=32.11
% Change:=1.02
Change:=0.33
Volume:=54,752
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=19.28
Last:=32.62
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=16.23
Previous Close:=32.29
High:=32.81

(glad)
Open:=9.48
Low:=9.40
% Change:=2.03
Change:=0.19
Volume:=69,568
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=9.22
Last:=9.55
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.36
High:=9.60

(glng)
Open:=38.18
Low:=38.10
% Change:=3.98
Change:=1.50
Volume:=602,377
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=9.42
Last:=39.15
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=135.00
Previous Close:=37.65
High:=39.48

(gmcr)
Open:=90.07
Low:=89.89
% Change:=6.32
Change:=5.62
Volume:=1,933,801
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=26.14
Last:=94.58
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=118.23
Previous Close:=88.96
High:=94.65

(gmt)
Open:=36.42
Low:=36.42
% Change:=3.13
Change:=1.13
Volume:=243,654
Last Trade Time:=07/19/2011 16:05:23
52 Week Low:=25.40
Last:=37.24
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.04
Previous Close:=36.11
High:=37.30

(gntx)
Open:=30.00
Low:=29.73
% Change:=2.59
Change:=0.77
Volume:=434,443
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=16.69
Last:=30.45
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.00
Previous Close:=29.68
High:=30.46

(goog)
Open:=596.14
Low:=595.53
% Change:=1.28
Change:=7.61
Volume:=2,914,184
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=447.65
Last:=602.55
EPS:=28.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=21.43
Previous Close:=594.94
High:=604.68

(gps)
Open:=18.97
Low:=18.96
% Change:=2.28
Change:=0.43
Volume:=5,736,110
Last Trade Time:=07/19/2011 16:01:07
52 Week Low:=16.62
Last:=19.27
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.42
Previous Close:=18.84
High:=19.33

(grb)
Open:=11.17
Low:=11.11
% Change:=0.09
Change:=0.01
Volume:=64,145
Last Trade Time:=07/19/2011 16:00:23
52 Week Low:=4.64
Last:=11.12
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.11
High:=11.17

(grmn)
Open:=32.18
Low:=32.00
% Change:=0.47
Change:=0.15
Volume:=781,428
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=26.11
Last:=32.23
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=9.83
Previous Close:=32.08
High:=32.32

(gsat)
Open:=1.14
Low:=1.10
% Change:=1.79
Change:=0.02
Volume:=454,740
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=1.00
Last:=1.14
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.12
High:=1.16

(gsbc)
Open:=19.33
Low:=19.10
% Change:=4.61
Change:=0.88
Volume:=20,883
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=16.69
Last:=19.96
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.88
Previous Close:=19.08
High:=20.00

(gsm)
Open:=24.69
Low:=24.44
% Change:=2.40
Change:=0.58
Volume:=882,441
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=9.80
Last:=24.76
EPS:=0.59
52 Week High:=25.67
Market:=NASDAQ
       
PE:=41.97
Previous Close:=24.18
High:=25.00

(gti)
Open:=20.88
Low:=20.78
% Change:=1.88
Change:=0.39
Volume:=720,655
Last Trade Time:=07/19/2011 16:04:05
52 Week Low:=13.87
Last:=21.09
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=16.10
Previous Close:=20.70
High:=21.15

(gty)
Open:=25.92
Low:=25.76
% Change:=1.40
Change:=0.36
Volume:=157,589
Last Trade Time:=07/19/2011 16:03:37
52 Week Low:=21.01
Last:=26.09
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.62
Previous Close:=25.73
High:=26.09

(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:=1.20
Low:=1.18
% Change:=3.36
Change:=0.04
Volume:=611,846
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=0.78
Last:=1.23
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.19
High:=1.23

(hal)
Open:=53.92
Low:=53.90
% Change:=4.25
Change:=2.26
Volume:=14,547,305
Last Trade Time:=07/19/2011 16:01:22
52 Week Low:=27.36
Last:=55.38
EPS:=2.30
52 Week High:=54.55
Market:=NYSE
       
PE:=24.08
Previous Close:=53.12
High:=55.41

(halo)
Open:=7.11
Low:=7.02
% Change:=3.26
Change:=0.23
Volume:=253,157
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=5.79
Last:=7.29
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.06
High:=7.33

(hans)
Open:=78.99
Low:=78.99
% Change:=4.64
Change:=3.61
Volume:=2,114,355
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=40.41
Last:=81.49
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=30.87
Previous Close:=77.88
High:=82.17

(hbcp)
Open:=14.28
Low:=14.25
% Change:=0.42
Change:=0.06
Volume:=27,819
Last Trade Time:=07/19/2011 15:36:53
52 Week Low:=12.34
Last:=14.35
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.15
Previous Close:=14.29
High:=14.35

(hckt)
Open:=4.92
Low:=4.84
% Change:=0.21
Change:=0.01
Volume:=50,223
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=2.70
Last:=4.88
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=13.56
Previous Close:=4.87
High:=5.00

(hcp)
Open:=37.40
Low:=37.26
% Change:=0.89
Change:=0.33
Volume:=2,702,710
Last Trade Time:=07/19/2011 16:00:41
52 Week Low:=31.87
Last:=37.50
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.12
Previous Close:=37.17
High:=37.65

(hd)
Open:=35.85
Low:=35.73
% Change:=1.18
Change:=0.42
Volume:=9,431,887
Last Trade Time:=07/19/2011 16:00:37
52 Week Low:=26.62
Last:=36.11
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.20
Previous Close:=35.69
High:=36.27

(he)
Open:=23.90
Low:=23.72
% Change:=0.76
Change:=0.18
Volume:=294,309
Last Trade Time:=07/19/2011 16:02:05
52 Week Low:=21.77
Last:=24.00
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=19.67
Previous Close:=23.82
High:=24.04

(hees)
Open:=12.35
Low:=12.20
% Change:=0.24
Change:=0.03
Volume:=152,687
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=6.60
Last:=12.35
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=12.32
High:=12.45

(hele)
Open:=33.20
Low:=33.01
% Change:=3.25
Change:=1.07
Volume:=202,149
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=22.06
Last:=34.03
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=10.50
Previous Close:=32.96
High:=34.07

(hgr)
Open:=24.37
Low:=24.37
% Change:=1.86
Change:=0.45
Volume:=116,878
Last Trade Time:=07/19/2011 16:00:35
52 Week Low:=13.01
Last:=24.59
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=34.15
Previous Close:=24.14
High:=24.67

(hgsi)
Open:=23.20
Low:=23.13
% Change:=2.12
Change:=0.49
Volume:=2,506,809
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=22.34
Last:=23.57
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=23.08
High:=23.69

(hhgp)
Open:=5.54
Low:=5.39
% Change:=7.88
Change:=0.43
Volume:=47,284
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=2.93
Last:=5.89
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.46
High:=5.90

(hibb)
Open:=40.78
Low:=40.48
% Change:=1.56
Change:=0.63
Volume:=338,456
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=22.09
Last:=41.06
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=22.56
Previous Close:=40.43
High:=41.37

(hig)
Open:=23.74
Low:=23.50
% Change:=1.15
Change:=0.27
Volume:=4,836,437
Last Trade Time:=07/19/2011 16:00:57
52 Week Low:=18.81
Last:=23.74
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.30
Previous Close:=23.47
High:=23.90

(hk)
Open:=38.20
Low:=38.17
% Change:=0.18
Change:=0.07
Volume:=43,482,819
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=14.32
Last:=38.24
EPS:=0.26
52 Week High:=38.37
Market:=NYSE
       
PE:=147.08
Previous Close:=38.17
High:=38.26

(hls)
Open:=24.04
Low:=23.89
% Change:=1.96
Change:=0.47
Volume:=960,449
Last Trade Time:=07/19/2011 16:07:02
52 Week Low:=16.20
Last:=24.39
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.53
Previous Close:=23.92
High:=24.46

(hma)
Open:=10.27
Low:=10.26
% Change:=2.35
Change:=0.24
Volume:=2,259,360
Last Trade Time:=07/19/2011 16:03:52
52 Week Low:=6.13
Last:=10.45
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=15.15
Previous Close:=10.21
High:=10.53

(hme)
Open:=64.50
Low:=64.38
% Change:=2.40
Change:=1.54
Volume:=415,925
Last Trade Time:=07/19/2011 16:03:03
52 Week Low:=45.38
Last:=65.83
EPS:=0.66
52 Week High:=64.50
Market:=NYSE
       
PE:=99.74
Previous Close:=64.29
High:=65.93

(hmsy)
Open:=76.06
Low:=75.55
% Change:=2.30
Change:=1.74
Volume:=88,231
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=50.58
Last:=77.48
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=50.31
Previous Close:=75.74
High:=77.61

(hog)
Open:=44.98
Low:=44.77
% Change:=8.94
Change:=3.70
Volume:=10,547,651
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=23.27
Last:=45.11
EPS:=1.33
52 Week High:=44.04
Market:=NYSE
       
PE:=33.92
Previous Close:=41.41
High:=46.88

(hott)
Open:=7.90
Low:=7.82
% Change:=2.55
Change:=0.20
Volume:=394,775
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=4.58
Last:=8.03
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=7.83
High:=8.08

(hp)
Open:=69.74
Low:=69.74
% Change:=3.15
Change:=2.18
Volume:=1,185,107
Last Trade Time:=07/19/2011 16:01:28
52 Week Low:=35.56
Last:=71.30
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=21.67
Previous Close:=69.12
High:=71.38

(hpq)
Open:=35.24
Low:=34.93
% Change:=1.68
Change:=0.59
Volume:=15,566,458
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=33.95
Last:=35.61
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.56
Previous Close:=35.02
High:=35.71

(hpt)
Open:=24.75
Low:=24.75
% Change:=1.41
Change:=0.35
Volume:=841,096
Last Trade Time:=07/19/2011 16:01:28
52 Week Low:=19.06
Last:=25.10
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=627.50
Previous Close:=24.75
High:=25.12

(hpy)
Open:=19.77
Low:=19.64
% Change:=0.51
Change:=0.10
Volume:=200,696
Last Trade Time:=07/19/2011 16:00:43
52 Week Low:=13.48
Last:=19.75
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=27.06
Previous Close:=19.65
High:=20.15

(hrg)
Open:=5.64
Low:=5.58
% Change:=0.00
Change:=0.00
Volume:=23,400
Last Trade Time:=07/19/2011 16:01:15
52 Week Low:=4.28
Last:=5.59
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=5.59
High:=5.72

(hrs)
Open:=42.05
Low:=41.92
% Change:=1.51
Change:=0.63
Volume:=1,053,946
Last Trade Time:=07/19/2011 16:02:17
52 Week Low:=41.14
Last:=42.46
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=8.96
Previous Close:=41.83
High:=42.68

(hrz)
Open:=1.11
Low:=1.08
% Change:=-1.79
Change:=-0.02
Volume:=647,177
Last Trade Time:=07/19/2011 16:06:21
52 Week Low:=0.83
Last:=1.10
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.12
High:=1.14

(hsic)
Open:=72.20
Low:=72.00
% Change:=1.32
Change:=0.95
Volume:=277,090
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=50.96
Last:=72.76
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.30
Previous Close:=71.81
High:=72.90

(hsp)
Open:=52.94
Low:=52.83
% Change:=1.12
Change:=0.59
Volume:=568,136
Last Trade Time:=07/19/2011 16:02:01
52 Week Low:=49.51
Last:=53.30
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.34
Previous Close:=52.71
High:=53.34

(ht)
Open:=5.48
Low:=5.35
% Change:=0.55
Change:=0.03
Volume:=1,684,255
Last Trade Time:=07/19/2011 16:03:50
52 Week Low:=4.43
Last:=5.45
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.42
High:=5.51

(htgc)
Open:=10.28
Low:=10.21
% Change:=2.46
Change:=0.25
Volume:=137,376
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=9.07
Last:=10.43
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.18
High:=10.46

(hts)
Open:=28.54
Low:=28.54
% Change:=1.26
Change:=0.36
Volume:=1,402,002
Last Trade Time:=07/19/2011 16:01:50
52 Week Low:=27.12
Last:=28.82
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.08
Previous Close:=28.46
High:=28.85

(hurn)
Open:=29.95
Low:=29.87
% Change:=2.90
Change:=0.86
Volume:=71,215
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=18.31
Last:=30.48
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=45.49
Previous Close:=29.62
High:=30.50

(hwkn)
Open:=37.46
Low:=36.80
% Change:=2.11
Change:=0.78
Volume:=41,617
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=25.60
Last:=37.75
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=19.07
Previous Close:=36.97
High:=38.45

(iaci)
Open:=37.13
Low:=36.93
% Change:=1.79
Change:=0.66
Volume:=819,863
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=22.15
Last:=37.54
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=144.39
Previous Close:=36.88
High:=37.76

(ibm)
Open:=178.74
Low:=178.65
% Change:=5.67
Change:=9.93
Volume:=12,961,136
Last Trade Time:=07/19/2011 16:00:19
52 Week Low:=122.28
Last:=185.21
EPS:=12.09
52 Week High:=177.77
Market:=NYSE
       
PE:=15.32
Previous Close:=175.28
High:=185.21

(iboc)
Open:=16.63
Low:=16.52
% Change:=2.73
Change:=0.45
Volume:=114,320
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=15.11
Last:=16.95
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.69
Previous Close:=16.50
High:=16.96

(icge)
Open:=12.14
Low:=12.13
% Change:=3.08
Change:=0.37
Volume:=76,312
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=7.81
Last:=12.40
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.63
Previous Close:=12.03
High:=12.40

(icog)
Open:=2.78
Low:=2.71
% Change:=4.76
Change:=0.13
Volume:=262,856
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=1.20
Last:=2.86
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.36
Previous Close:=2.73
High:=2.89

(idti)
Open:=7.24
Low:=7.05
% Change:=4.07
Change:=0.29
Volume:=790,549
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=5.01
Last:=7.41
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=15.77
Previous Close:=7.12
High:=7.42

(idxx)
Open:=77.97
Low:=77.97
% Change:=2.18
Change:=1.69
Volume:=304,068
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=54.80
Last:=79.12
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.52
Previous Close:=77.43
High:=79.73

(ihs)
Open:=79.44
Low:=78.88
% Change:=0.92
Change:=0.73
Volume:=403,500
Last Trade Time:=07/19/2011 16:03:32
52 Week Low:=58.24
Last:=79.72
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=35.43
Previous Close:=78.99
High:=79.94

(iilg)
Open:=13.42
Low:=13.29
% Change:=3.24
Change:=0.43
Volume:=69,029
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=11.62
Last:=13.72
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=19.60
Previous Close:=13.29
High:=13.76

(iivi)
Open:=26.46
Low:=26.25
% Change:=2.51
Change:=0.66
Volume:=174,002
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=15.08
Last:=26.93
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.90
Previous Close:=26.27
High:=27.03

(ikan)
Open:=1.15
Low:=1.13
% Change:=6.19
Change:=0.07
Volume:=262,006
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=0.86
Last:=1.20
EPS:=-0.86
52 Week High:=1.83
Market:=NASDAQ
       
PE:= 
Previous Close:=1.13
High:=1.21

(ilmn)
Open:=71.33
Low:=71.15
% Change:=1.50
Change:=1.07
Volume:=1,037,000
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=41.16
Last:=72.20
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=70.78
Previous Close:=71.13
High:=72.66

(im)
Open:=17.28
Low:=17.27
% Change:=1.92
Change:=0.33
Volume:=1,219,533
Last Trade Time:=07/19/2011 16:03:27
52 Week Low:=14.72
Last:=17.50
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.21
Previous Close:=17.17
High:=17.61

(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:=15.62
Low:=15.05
% Change:=-2.19
Change:=-0.34
Volume:=1,065,072
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=4.96
Last:=15.21
EPS:=-0.83
52 Week High:=16.20
Market:=NASDAQ
       
PE:= 
Previous Close:=15.55
High:=15.86

(imn)
Open:=9.20
Low:=9.12
% Change:=0.44
Change:=0.04
Volume:=173,872
Last Trade Time:=07/19/2011 16:02:33
52 Week Low:=8.50
Last:=9.15
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.11
High:=9.34

(in)
Open:=10.84
Low:=10.70
% Change:=0.09
Change:=0.01
Volume:=366,250
Last Trade Time:=07/19/2011 16:03:29
52 Week Low:=9.51
Last:=10.78
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=10.77
High:=10.92

(inap)
Open:=6.97
Low:=6.97
% Change:=2.61
Change:=0.18
Volume:=191,900
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=3.90
Last:=7.08
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=6.90
High:=7.12

(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:=9.20
Low:=8.22
% Change:=9.31
Change:=0.85
Volume:=273,601
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=4.42
Last:=9.98
EPS:=-1.65
52 Week High:=9.25
Market:=NASDAQ
       
PE:= 
Previous Close:=9.13
High:=10.00

(infy)
Open:=61.40
Low:=61.35
% Change:=2.26
Change:=1.37
Volume:=1,175,100
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=56.73
Last:=62.01
EPS:=2.71
52 Week High:=77.92
Market:=NASDAQ
       
PE:=22.88
Previous Close:=60.64
High:=62.09

(ino)
Open:=0.70
Low:=0.67
% Change:=6.42
Change:=0.04
Volume:=266,810
Last Trade Time:=07/19/2011 16:00:48
52 Week Low:=0.56
Last:=0.71
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.67
High:=0.71

(intc)
Open:=22.44
Low:=22.44
% Change:=3.50
Change:=0.78
Volume:=57,970,726
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=17.60
Last:=23.06
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.30
Previous Close:=22.28
High:=23.10

(intu)
Open:=48.82
Low:=48.50
% Change:=1.17
Change:=0.57
Volume:=2,722,907
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=36.33
Last:=48.96
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=23.54
Previous Close:=48.40
High:=49.24

(io)
Open:=9.86
Low:=9.77
% Change:=6.09
Change:=0.59
Volume:=1,410,652
Last Trade Time:=07/19/2011 16:03:12
52 Week Low:=3.33
Last:=10.28
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=46.73
Previous Close:=9.69
High:=10.30

(ipcc)
Open:=53.98
Low:=53.80
% Change:=1.34
Change:=0.72
Volume:=22,571
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=45.01
Last:=54.38
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.87
Previous Close:=53.66
High:=54.54

(ipcm)
Open:=48.77
Low:=48.52
% Change:=2.54
Change:=1.23
Volume:=41,873
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=22.66
Last:=49.70
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=31.06
Previous Close:=48.47
High:=49.81

(ipg)
Open:=12.15
Low:=12.15
% Change:=5.90
Change:=0.70
Volume:=10,451,925
Last Trade Time:=07/19/2011 16:02:26
52 Week Low:=7.33
Last:=12.56
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=20.26
Previous Close:=11.86
High:=12.57

(ipgp)
Open:=67.49
Low:=67.49
% Change:=3.62
Change:=2.42
Volume:=255,765
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=14.20
Last:=69.32
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=44.15
Previous Close:=66.90
High:=70.05

(ipi)
Open:=32.42
Low:=32.42
% Change:=4.17
Change:=1.32
Volume:=1,074,846
Last Trade Time:=07/19/2011 16:00:58
52 Week Low:=21.74
Last:=32.95
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=39.70
Previous Close:=31.63
High:=33.10

(ipxl)
Open:=21.20
Low:=21.20
% Change:=1.56
Change:=0.33
Volume:=531,297
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=14.70
Last:=21.49
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=10.09
Previous Close:=21.16
High:=21.73

(ir)
Open:=43.75
Low:=43.73
% Change:=2.20
Change:=0.96
Volume:=2,964,165
Last Trade Time:=07/19/2011 16:00:29
52 Week Low:=32.42
Last:=44.50
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=16.79
Previous Close:=43.54
High:=44.65

(irc)
Open:=9.04
Low:=8.99
% Change:=2.46
Change:=0.22
Volume:=252,630
Last Trade Time:=07/19/2011 16:02:33
52 Week Low:=7.17
Last:=9.18
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=8.96
High:=9.18

(irm)
Open:=34.20
Low:=34.15
% Change:=1.49
Change:=0.51
Volume:=1,187,714
Last Trade Time:=07/19/2011 16:02:38
52 Week Low:=19.93
Last:=34.63
EPS:=-0.03
52 Week High:=35.79
Market:=NYSE
       
PE:= 
Previous Close:=34.12
High:=34.71

(isis)
Open:=8.85
Low:=8.70
% Change:=-0.11
Change:=-0.01
Volume:=767,902
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=7.59
Last:=8.75
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=8.76
High:=8.92

(isrg)
Open:=365.91
Low:=365.05
% Change:=3.48
Change:=12.62
Volume:=586,891
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=246.05
Last:=374.90
EPS:=10.22
52 Week High:=384.49
Market:=NASDAQ
       
PE:=36.68
Previous Close:=362.28
High:=375.99

(isrl)
Open:=68.37
Low:=66.35
% Change:=-1.31
Change:=-0.88
Volume:=1,690
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=47.66
Last:=66.41
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=67.29
High:=68.37

(itc)
Open:=71.00
Low:=70.87
% Change:=0.94
Change:=0.67
Volume:=252,139
Last Trade Time:=07/19/2011 16:03:55
52 Week Low:=53.79
Last:=71.69
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.58
Previous Close:=71.02
High:=71.85

(itri)
Open:=46.63
Low:=46.63
% Change:=1.62
Change:=0.75
Volume:=331,396
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=45.67
Last:=47.06
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=17.83
Previous Close:=46.31
High:=47.30

(ivac)
Open:=9.81
Low:=9.81
% Change:=3.83
Change:=0.37
Volume:=51,256
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=8.97
Last:=10.03
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.40
Previous Close:=9.66
High:=10.15

(ivc)
Open:=32.98
Low:=32.98
% Change:=1.71
Change:=0.56
Volume:=72,037
Last Trade Time:=07/19/2011 16:01:06
52 Week Low:=19.92
Last:=33.39
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=36.69
Previous Close:=32.83
High:=33.41

(ivz)
Open:=21.59
Low:=21.47
% Change:=2.15
Change:=0.46
Volume:=4,164,430
Last Trade Time:=07/19/2011 16:03:57
52 Week Low:=17.21
Last:=21.89
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=18.87
Previous Close:=21.43
High:=21.98

(ixys)
Open:=15.02
Low:=14.97
% Change:=1.82
Change:=0.27
Volume:=132,228
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=8.00
Last:=15.09
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.90
Previous Close:=14.82
High:=15.20

(jakk)
Open:=17.61
Low:=17.57
% Change:=2.47
Change:=0.43
Volume:=104,460
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=13.17
Last:=17.84
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=11.82
Previous Close:=17.41
High:=17.89

(jazz)
Open:=37.62
Low:=37.12
% Change:=3.38
Change:=1.26
Volume:=515,993
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=7.51
Last:=38.48
EPS:=1.32
52 Week High:=38.00
Market:=NASDAQ
       
PE:=29.15
Previous Close:=37.22
High:=38.74

(jbht)
Open:=48.01
Low:=46.86
% Change:=-1.79
Change:=-0.86
Volume:=1,284,050
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=32.05
Last:=47.12
EPS:=1.83
52 Week High:=49.12
Market:=NASDAQ
       
PE:=25.75
Previous Close:=47.98
High:=48.48

(jcp)
Open:=31.38
Low:=31.20
% Change:=1.18
Change:=0.37
Volume:=3,396,548
Last Trade Time:=07/19/2011 16:00:47
52 Week Low:=19.42
Last:=31.73
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.47
Previous Close:=31.36
High:=31.81

(jec)
Open:=41.22
Low:=40.75
% Change:=1.29
Change:=0.53
Volume:=1,306,939
Last Trade Time:=07/19/2011 16:00:33
52 Week Low:=34.39
Last:=41.46
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=21.37
Previous Close:=40.93
High:=41.47

(jll)
Open:=90.86
Low:=90.67
% Change:=2.17
Change:=1.96
Volume:=232,064
Last Trade Time:=07/19/2011 16:03:56
52 Week Low:=63.42
Last:=92.14
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=25.31
Previous Close:=90.18
High:=92.42

(jnj)
Open:=67.10
Low:=66.15
% Change:=-0.55
Change:=-0.37
Volume:=13,286,185
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=56.86
Last:=66.72
EPS:=4.47
52 Week High:=68.05
Market:=NYSE
       
PE:=14.93
Previous Close:=67.09
High:=67.22

(jnpr)
Open:=30.44
Low:=30.40
% Change:=5.16
Change:=1.55
Volume:=7,635,525
Last Trade Time:=07/19/2011 16:02:16
52 Week Low:=25.00
Last:=31.58
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=28.45
Previous Close:=30.03
High:=31.70

(joyg)
Open:=97.76
Low:=97.42
% Change:=1.91
Change:=1.85
Volume:=1,630,961
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=53.13
Last:=98.52
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.36
Previous Close:=96.67
High:=99.30

(jpm)
Open:=39.92
Low:=39.71
% Change:=1.38
Change:=0.55
Volume:=32,463,096
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=35.55
Last:=40.38
EPS:=4.72
52 Week High:=48.36
Market:=NYSE
       
PE:=8.56
Previous Close:=39.83
High:=40.49

(kalu)
Open:=54.26
Low:=54.26
% Change:=3.44
Change:=1.85
Volume:=124,010
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=35.54
Last:=55.65
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=63.97
Previous Close:=53.80
High:=55.94

(kar)
Open:=18.16
Low:=18.06
% Change:=1.27
Change:=0.23
Volume:=73,733
Last Trade Time:=07/19/2011 16:06:32
52 Week Low:=11.03
Last:=18.30
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=24.73
Previous Close:=18.07
High:=18.40

(kbh)
Open:=9.42
Low:=9.32
% Change:=3.14
Change:=0.29
Volume:=3,734,897
Last Trade Time:=07/19/2011 16:01:37
52 Week Low:=8.95
Last:=9.52
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.23
High:=9.59

(kbr)
Open:=36.87
Low:=36.80
% Change:=2.80
Change:=1.02
Volume:=677,498
Last Trade Time:=07/19/2011 16:03:41
52 Week Low:=20.56
Last:=37.45
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=15.04
Previous Close:=36.43
High:=37.47

(kbw)
Open:=17.30
Low:=17.22
% Change:=1.86
Change:=0.32
Volume:=191,334
Last Trade Time:=07/19/2011 16:02:14
52 Week Low:=17.04
Last:=17.55
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=39.00
Previous Close:=17.23
High:=17.59

(kcg)
Open:=10.41
Low:=10.25
% Change:=0.00
Change:=0.00
Volume:=1,875,356
Last Trade Time:=07/19/2011 16:06:15
52 Week Low:=10.28
Last:=10.35
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=9.95
Previous Close:=10.35
High:=10.44

(kcli)
Open:=30.51
Low:=30.15
% Change:=0.50
Change:=0.15
Volume:=21,280
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=28.09
Last:=30.30
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.23
Previous Close:=30.15
High:=30.64

(kelya)
Open:=15.53
Low:=15.42
% Change:=2.61
Change:=0.40
Volume:=75,455
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=10.07
Last:=15.74
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=19.92
Previous Close:=15.34
High:=15.77

(kerx)
Open:=4.79
Low:=4.61
% Change:=-1.05
Change:=-0.05
Volume:=1,229,631
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=3.40
Last:=4.69
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.74
High:=4.86

(keyn)
Open:=22.22
Low:=22.16
% Change:=2.18
Change:=0.48
Volume:=113,809
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=9.00
Last:=22.47
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=44.06
Previous Close:=21.99
High:=22.87

(kft)
Open:=35.26
Low:=35.21
% Change:=0.20
Change:=0.07
Volume:=9,248,610
Last Trade Time:=07/19/2011 16:00:56
52 Week Low:=28.56
Last:=35.25
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.26
Previous Close:=35.18
High:=35.46

(kirk)
Open:=11.30
Low:=11.01
% Change:=1.42
Change:=0.16
Volume:=235,226
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=10.62
Last:=11.40
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=9.91
Previous Close:=11.24
High:=11.49

(klac)
Open:=40.89
Low:=40.89
% Change:=4.71
Change:=1.91
Volume:=2,969,861
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=27.75
Last:=42.44
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.72
Previous Close:=40.53
High:=42.47

(klic)
Open:=9.40
Low:=9.40
% Change:=7.74
Change:=0.72
Volume:=1,868,484
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=5.27
Last:=10.02
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.45
Previous Close:=9.30
High:=10.11

(kmt)
Open:=44.13
Low:=44.11
% Change:=3.94
Change:=1.72
Volume:=1,289,476
Last Trade Time:=07/19/2011 16:03:20
52 Week Low:=24.28
Last:=45.36
EPS:=2.24
52 Week High:=45.26
Market:=NYSE
       
PE:=20.25
Previous Close:=43.64
High:=45.66

(knol)
Open:=14.26
Low:=13.76
% Change:=1.20
Change:=0.17
Volume:=79,303
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=10.77
Last:=14.28
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=40.80
Previous Close:=14.11
High:=14.32

(ko)
Open:=67.70
Low:=67.53
% Change:=3.28
Change:=2.20
Volume:=18,268,276
Last Trade Time:=07/19/2011 16:00:34
52 Week Low:=51.92
Last:=69.32
EPS:=5.25
52 Week High:=68.89
Market:=NYSE
       
PE:=13.20
Previous Close:=67.12
High:=69.78

(ks)
Open:=16.63
Low:=16.30
% Change:=0.24
Change:=0.04
Volume:=273,083
Last Trade Time:=07/19/2011 16:05:10
52 Week Low:=9.84
Last:=16.54
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.34
Previous Close:=16.50
High:=16.63

(kss)
Open:=55.43
Low:=55.32
% Change:=2.67
Change:=1.47
Volume:=2,644,412
Last Trade Time:=07/19/2011 16:03:40
52 Week Low:=44.07
Last:=56.58
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=15.01
Previous Close:=55.11
High:=56.77

(ksws)
Open:=11.28
Low:=11.28
% Change:=2.42
Change:=0.27
Volume:=53,954
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=8.75
Last:=11.45
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=11.18
High:=11.50

(ktos)
Open:=11.50
Low:=11.36
% Change:=1.67
Change:=0.19
Volume:=171,700
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=9.36
Last:=11.57
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=15.43
Previous Close:=11.38
High:=11.72

(kvhi)
Open:=11.01
Low:=10.92
% Change:=2.47
Change:=0.27
Volume:=40,060
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=10.27
Last:=11.18
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=33.88
Previous Close:=10.91
High:=11.31

(kwk)
Open:=13.90
Low:=13.77
% Change:=2.83
Change:=0.39
Volume:=2,441,693
Last Trade Time:=07/19/2011 16:02:04
52 Week Low:=11.16
Last:=14.19
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.79
Previous Close:=13.80
High:=14.19

(labl)
Open:=23.29
Low:=22.59
% Change:=2.22
Change:=0.51
Volume:=62,477
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=10.59
Last:=23.50
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=16.55
Previous Close:=22.99
High:=23.76

(lamr)
Open:=25.95
Low:=25.75
% Change:=1.79
Change:=0.46
Volume:=473,672
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=24.72
Last:=26.09
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=25.63
High:=26.15

(laws)
Open:=19.33
Low:=19.05
% Change:=0.94
Change:=0.18
Volume:=46,776
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=13.41
Last:=19.41
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=17.81
Previous Close:=19.23
High:=19.75

(layn)
Open:=29.93
Low:=29.86
% Change:=2.63
Change:=0.78
Volume:=54,744
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=23.50
Last:=30.40
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=16.26
Previous Close:=29.62
High:=30.49

(laz)
Open:=33.42
Low:=33.42
% Change:=1.53
Change:=0.51
Volume:=575,905
Last Trade Time:=07/19/2011 16:06:08
52 Week Low:=27.53
Last:=33.93
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=14.32
Previous Close:=33.42
High:=34.05

(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:=9.96
Low:=9.87
% Change:=1.92
Change:=0.19
Volume:=55,243
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=7.23
Last:=10.08
EPS:=0.63
52 Week High:=11.50
Market:=NASDAQ
       
PE:=16.13
Previous Close:=9.89
High:=10.17

(lci)
Open:=4.68
Low:=4.63
% Change:=-0.21
Change:=-0.01
Volume:=179,105
Last Trade Time:=07/19/2011 16:01:20
52 Week Low:=3.66
Last:=4.70
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=27.65
Previous Close:=4.71
High:=4.77

(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:=51.24
Low:=50.33
% Change:=0.83
Change:=0.42
Volume:=1,399,744
Last Trade Time:=07/19/2011 16:02:59
52 Week Low:=33.48
Last:=51.13
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.05
Previous Close:=50.71
High:=51.57

(leg)
Open:=23.07
Low:=23.06
% Change:=2.79
Change:=0.64
Volume:=1,892,789
Last Trade Time:=07/19/2011 16:01:59
52 Week Low:=18.83
Last:=23.55
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=20.13
Previous Close:=22.91
High:=23.62

(lfus)
Open:=55.24
Low:=54.67
% Change:=0.46
Change:=0.25
Volume:=95,069
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=31.47
Last:=55.01
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=14.33
Previous Close:=54.76
High:=55.58

(life)
Open:=49.82
Low:=49.75
% Change:=0.46
Change:=0.23
Volume:=1,733,570
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=41.10
Last:=49.95
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=24.01
Previous Close:=49.72
High:=50.40

(linc)
Open:=18.96
Low:=18.50
% Change:=2.73
Change:=0.51
Volume:=299,532
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=9.73
Last:=19.20
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.83
Previous Close:=18.69
High:=19.25

(linta)
Open:=16.57
Low:=16.45
% Change:=0.36
Change:=0.06
Volume:=5,534,668
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=10.10
Last:=16.50
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.18
Previous Close:=16.44
High:=16.82

(llen)
Open:=5.26
Low:=5.15
% Change:=-1.89
Change:=-0.10
Volume:=220,400
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=4.29
Last:=5.20
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.17
Previous Close:=5.30
High:=5.32

(lll)
Open:=81.17
Low:=81.05
% Change:=0.65
Change:=0.53
Volume:=508,764
Last Trade Time:=07/19/2011 16:01:13
52 Week Low:=66.11
Last:=81.53
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=9.82
Previous Close:=81.00
High:=81.78

(lltc)
Open:=30.38
Low:=30.28
% Change:=1.86
Change:=0.56
Volume:=2,036,828
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=28.45
Last:=30.63
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=12.92
Previous Close:=30.07
High:=30.73

(lm)
Open:=30.90
Low:=30.73
% Change:=1.10
Change:=0.34
Volume:=1,539,396
Last Trade Time:=07/19/2011 16:05:11
52 Week Low:=24.94
Last:=31.15
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=19.11
Previous Close:=30.81
High:=31.27

(lng)
Open:=9.82
Low:=9.56
% Change:=0.10
Change:=0.01
Volume:=4,763,451
Last Trade Time:=07/19/2011 16:01:47
52 Week Low:=2.30
Last:=9.58
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.57
High:=9.94

(logm)
Open:=36.97
Low:=36.40
% Change:=4.04
Change:=1.47
Volume:=386,425
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=25.06
Last:=37.90
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=47.98
Previous Close:=36.43
High:=37.99

(loop)
Open:=18.16
Low:=18.16
% Change:=0.71
Change:=0.13
Volume:=439,216
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=9.73
Last:=18.32
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.51
Previous Close:=18.19
High:=18.33

(lpnt)
Open:=37.68
Low:=37.15
% Change:=1.04
Change:=0.39
Volume:=473,427
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=29.33
Last:=37.82
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.28
Previous Close:=37.43
High:=37.98

(lpx)
Open:=8.14
Low:=8.11
% Change:=3.00
Change:=0.24
Volume:=2,222,989
Last Trade Time:=07/19/2011 16:02:31
52 Week Low:=6.25
Last:=8.23
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=7.99
High:=8.25

(lrcx)
Open:=41.73
Low:=41.71
% Change:=2.32
Change:=0.96
Volume:=1,433,654
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=35.39
Last:=42.37
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.12
Previous Close:=41.41
High:=42.55

(lse)
Open:=4.75
Low:=4.72
% Change:=2.55
Change:=0.12
Volume:=121,388
Last Trade Time:=07/19/2011 16:01:17
52 Week Low:=4.60
Last:=4.82
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.70
High:=4.83

(lsi)
Open:=6.57
Low:=6.53
% Change:=2.60
Change:=0.17
Volume:=6,956,189
Last Trade Time:=07/19/2011 16:02:19
52 Week Low:=3.89
Last:=6.70
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=111.67
Previous Close:=6.53
High:=6.74

(lstr)
Open:=46.15
Low:=45.83
% Change:=1.05
Change:=0.48
Volume:=375,491
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=35.10
Last:=46.34
EPS:=1.86
52 Week High:=49.18
Market:=NASDAQ
       
PE:=24.91
Previous Close:=45.86
High:=46.57

(lstza)
Open:=73.85
Low:=73.49
% Change:=3.45
Change:=2.53
Volume:=302,422
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=51.47
Last:=75.93
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.98
Previous Close:=73.40
High:=76.17

(ltm)
Open:=39.89
Low:=39.89
% Change:=2.07
Change:=0.82
Volume:=393,686
Last Trade Time:=07/19/2011 16:00:21
52 Week Low:=32.77
Last:=40.35
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=19.21
Previous Close:=39.53
High:=40.59

(ltre)
Open:=9.84
Low:=9.84
% Change:=1.63
Change:=0.16
Volume:=9,400
Last Trade Time:=07/19/2011 15:58:07
52 Week Low:=7.69
Last:=9.96
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=33.20
Previous Close:=9.80
High:=9.96

(lvs)
Open:=45.19
Low:=44.40
% Change:=2.22
Change:=0.98
Volume:=18,456,660
Last Trade Time:=07/19/2011 16:03:00
52 Week Low:=22.62
Last:=45.15
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=47.03
Previous Close:=44.17
High:=45.49

(lway)
Open:=11.13
Low:=10.63
% Change:=0.81
Change:=0.09
Volume:=24,296
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=8.25
Last:=11.15
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=48.48
Previous Close:=11.06
High:=11.15

(lxp)
Open:=8.92
Low:=8.88
% Change:=1.92
Change:=0.17
Volume:=795,915
Last Trade Time:=07/19/2011 16:03:52
52 Week Low:=5.69
Last:=9.01
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=8.84
High:=9.02

(lxrx)
Open:=1.75
Low:=1.73
% Change:=3.47
Change:=0.06
Volume:=972,182
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=1.22
Last:=1.79
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.73
High:=1.80

(lxu)
Open:=43.92
Low:=43.78
% Change:=4.36
Change:=1.90
Volume:=216,268
Last Trade Time:=07/19/2011 16:02:47
52 Week Low:=12.86
Last:=45.48
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.95
Previous Close:=43.58
High:=45.54

(ma)
Open:=309.35
Low:=308.37
% Change:=1.25
Change:=3.84
Volume:=1,075,726
Last Trade Time:=07/19/2011 16:04:52
52 Week Low:=191.00
Last:=311.39
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.84
Previous Close:=307.55
High:=312.77

(mako)
Open:=30.50
Low:=30.10
% Change:=6.44
Change:=1.95
Volume:=682,370
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=9.28
Last:=32.24
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=30.29
High:=32.43

(mapp)
Open:=16.14
Low:=16.09
% Change:=0.62
Change:=0.10
Volume:=103,425
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=10.61
Last:=16.18
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.08
High:=16.21

(mas)
Open:=11.43
Low:=11.42
% Change:=2.03
Change:=0.23
Volume:=5,026,387
Last Trade Time:=07/19/2011 16:01:02
52 Week Low:=9.94
Last:=11.55
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=11.32
High:=11.65

(mat)
Open:=27.06
Low:=26.77
% Change:=0.56
Change:=0.15
Volume:=3,620,425
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=20.57
Last:=27.02
EPS:=1.95
52 Week High:=28.49
Market:=NASDAQ
       
PE:=13.86
Previous Close:=26.87
High:=27.23

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

(mblx)
Open:=7.17
Low:=7.05
% Change:=1.97
Change:=0.14
Volume:=150,349
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=6.50
Last:=7.25
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=7.11
High:=7.36

(mbvt)
Open:=26.22
Low:=25.97
% Change:=2.03
Change:=0.53
Volume:=11,021
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=22.30
Last:=26.69
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.21
Previous Close:=26.16
High:=26.69

(mcd)
Open:=85.70
Low:=85.56
% Change:=0.95
Change:=0.81
Volume:=4,595,885
Last Trade Time:=07/19/2011 16:00:19
52 Week Low:=68.59
Last:=86.21
EPS:=4.79
52 Week High:=86.46
Market:=NYSE
       
PE:=18.00
Previous Close:=85.40
High:=86.26

(mchp)
Open:=32.40
Low:=32.34
% Change:=2.75
Change:=0.88
Volume:=2,999,645
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=27.46
Last:=32.85
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=14.35
Previous Close:=31.97
High:=32.86

(mcri)
Open:=10.68
Low:=10.25
% Change:=3.18
Change:=0.32
Volume:=14,719
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=8.77
Last:=10.39
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=22.59
Previous Close:=10.07
High:=10.68

(mcrl)
Open:=9.64
Low:=9.64
% Change:=2.72
Change:=0.26
Volume:=210,334
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=8.80
Last:=9.82
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=12.12
Previous Close:=9.56
High:=9.89

(mcy)
Open:=38.18
Low:=38.14
% Change:=0.31
Change:=0.12
Volume:=111,623
Last Trade Time:=07/19/2011 16:01:04
52 Week Low:=37.29
Last:=38.32
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.04
Previous Close:=38.20
High:=38.40

(mdr)
Open:=20.08
Low:=20.06
% Change:=2.07
Change:=0.41
Volume:=1,751,587
Last Trade Time:=07/19/2011 16:02:03
52 Week Low:=11.18
Last:=20.26
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.59
Previous Close:=19.85
High:=20.55

(mdso)
Open:=22.49
Low:=21.86
% Change:=0.94
Change:=0.21
Volume:=224,885
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=14.75
Last:=22.46
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=21.60
Previous Close:=22.25
High:=23.06

(mdth)
Open:=13.76
Low:=13.46
% Change:=-1.39
Change:=-0.19
Volume:=90,418
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=7.00
Last:=13.52
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.71
High:=13.79

(mdvn)
Open:=22.20
Low:=22.19
% Change:=4.21
Change:=0.92
Volume:=165,177
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=8.86
Last:=22.77
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.85
High:=22.86

(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:=11.67
Low:=11.56
% Change:=2.50
Change:=0.29
Volume:=1,167,385
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=8.68
Last:=11.88
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=26.40
Previous Close:=11.59
High:=11.89

(meru)
Open:=10.92
Low:=10.72
% Change:=1.67
Change:=0.18
Volume:=180,085
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=10.44
Last:=10.98
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=10.80
High:=11.04

(mgln)
Open:=54.75
Low:=54.39
% Change:=0.60
Change:=0.33
Volume:=152,751
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=36.03
Last:=55.00
EPS:=4.41
52 Week High:=56.76
Market:=NASDAQ
       
PE:=12.47
Previous Close:=54.67
High:=55.22

(mgm)
Open:=15.48
Low:=15.03
% Change:=4.46
Change:=0.66
Volume:=41,673,529
Last Trade Time:=07/19/2011 16:03:24
52 Week Low:=8.92
Last:=15.45
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=14.79
High:=15.75

(mgpi)
Open:=8.12
Low:=8.05
% Change:=0.50
Change:=0.04
Volume:=17,870
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=6.50
Last:=8.12
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.49
Previous Close:=8.08
High:=8.19

(mgrc)
Open:=27.79
Low:=26.81
% Change:=0.26
Change:=0.07
Volume:=69,620
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=19.93
Last:=27.52
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=16.68
Previous Close:=27.45
High:=27.97

(mho)
Open:=12.01
Low:=12.01
% Change:=4.55
Change:=0.54
Volume:=83,595
Last Trade Time:=07/19/2011 16:03:28
52 Week Low:=8.95
Last:=12.41
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=11.87
High:=12.58

(mhr)
Open:=7.65
Low:=7.65
% Change:=2.53
Change:=0.19
Volume:=4,443,936
Last Trade Time:=07/19/2011 16:01:09
52 Week Low:=3.75
Last:=7.69
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=7.50
High:=7.89

(mhs)
Open:=54.14
Low:=54.05
% Change:=1.32
Change:=0.71
Volume:=3,796,045
Last Trade Time:=07/19/2011 16:07:01
52 Week Low:=43.45
Last:=54.53
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.18
Previous Close:=53.82
High:=55.25

(midd)
Open:=88.61
Low:=87.72
% Change:=2.65
Change:=2.33
Volume:=97,243
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=52.60
Last:=90.10
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=20.86
Previous Close:=87.77
High:=90.11

(mig)
Open:=9.63
Low:=9.52
% Change:=1.89
Change:=0.18
Volume:=183,015
Last Trade Time:=07/19/2011 16:03:52
52 Week Low:=8.10
Last:=9.71
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=8.91
Previous Close:=9.53
High:=9.71

(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:=68.87
Low:=68.80
% Change:=1.88
Change:=1.29
Volume:=731,291
Last Trade Time:=07/19/2011 16:03:25
52 Week Low:=50.51
Last:=69.84
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=30.23
Previous Close:=68.55
High:=69.84

(mksi)
Open:=25.16
Low:=25.14
% Change:=2.16
Change:=0.54
Volume:=418,308
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=16.50
Last:=25.56
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=9.10
Previous Close:=25.02
High:=25.67

(mlhr)
Open:=25.81
Low:=25.44
% Change:=0.82
Change:=0.21
Volume:=340,216
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=16.23
Last:=25.96
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=20.94
Previous Close:=25.75
High:=26.05

(mlnk)
Open:=4.49
Low:=4.44
% Change:=1.13
Change:=0.05
Volume:=70,259
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=4.20
Last:=4.49
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.44
High:=4.53

(mlr)
Open:=17.98
Low:=17.67
% Change:=0.22
Change:=0.04
Volume:=58,485
Last Trade Time:=07/19/2011 16:03:00
52 Week Low:=11.41
Last:=18.00
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.33
Previous Close:=17.96
High:=18.04

(mmm)
Open:=94.94
Low:=93.38
% Change:=-0.29
Change:=-0.27
Volume:=4,428,527
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=78.40
Last:=94.33
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=15.88
Previous Close:=94.60
High:=94.94

(mms)
Open:=40.67
Low:=40.67
% Change:=2.80
Change:=1.13
Volume:=128,182
Last Trade Time:=07/19/2011 16:03:06
52 Week Low:=26.76
Last:=41.53
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.75
Previous Close:=40.40
High:=41.81

(mnro)
Open:=37.26
Low:=36.81
% Change:=1.57
Change:=0.58
Volume:=309,394
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=24.59
Last:=37.45
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=24.64
Previous Close:=36.87
High:=37.71

(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:=3.61
Low:=3.58
% Change:=4.20
Change:=0.15
Volume:=321,636
Last Trade Time:=07/19/2011 16:01:16
52 Week Low:=1.98
Last:=3.72
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.57
High:=3.73

(mpr)
Open:=10.84
Low:=10.69
% Change:=2.80
Change:=0.30
Volume:=33,385
Last Trade Time:=07/19/2011 16:02:53
52 Week Low:=8.91
Last:=11.03
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=25.65
Previous Close:=10.73
High:=11.16

(mpx)
Open:=5.28
Low:=5.12
% Change:=0.96
Change:=0.05
Volume:=22,501
Last Trade Time:=07/19/2011 16:03:29
52 Week Low:=5.04
Last:=5.25
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=40.39
Previous Close:=5.20
High:=5.29

(mrcy)
Open:=17.82
Low:=17.82
% Change:=1.36
Change:=0.24
Volume:=156,065
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=10.57
Last:=17.88
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=12.96
Previous Close:=17.64
High:=18.04

(mrh)
Open:=18.10
Low:=17.96
% Change:=1.06
Change:=0.19
Volume:=499,129
Last Trade Time:=07/19/2011 16:02:48
52 Week Low:=14.72
Last:=18.17
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.27
Previous Close:=17.98
High:=18.19

(mrk)
Open:=35.57
Low:=35.31
% Change:=0.85
Change:=0.30
Volume:=11,028,570
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=31.06
Last:=35.79
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=68.83
Previous Close:=35.49
High:=35.93

(mrvl)
Open:=14.78
Low:=14.71
% Change:=3.76
Change:=0.55
Volume:=8,637,106
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=13.17
Last:=15.18
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.68
Previous Close:=14.63
High:=15.23

(msft)
Open:=26.81
Low:=26.78
% Change:=3.57
Change:=0.95
Volume:=87,100,046
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=23.32
Last:=27.54
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.80
Previous Close:=26.59
High:=27.64

(mtb)
Open:=85.13
Low:=84.86
% Change:=2.30
Change:=1.95
Volume:=1,007,158
Last Trade Time:=07/19/2011 16:01:39
52 Week Low:=72.03
Last:=86.80
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.14
Previous Close:=84.85
High:=86.94

(mtn)
Open:=44.52
Low:=44.45
% Change:=3.57
Change:=1.57
Volume:=360,641
Last Trade Time:=07/19/2011 16:03:17
52 Week Low:=32.37
Last:=45.57
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=35.05
Previous Close:=44.00
High:=45.88

(mtrx)
Open:=13.87
Low:=13.87
% Change:=5.18
Change:=0.71
Volume:=114,787
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=8.25
Last:=14.42
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=42.41
Previous Close:=13.71
High:=14.43

(mu)
Open:=7.28
Low:=7.28
% Change:=4.01
Change:=0.29
Volume:=28,859,666
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=6.36
Last:=7.52
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.39
Previous Close:=7.23
High:=7.53

(mvis)
Open:=1.23
Low:=1.17
% Change:=1.64
Change:=0.02
Volume:=456,366
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=1.02
Last:=1.24
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.25

(mw)
Open:=33.93
Low:=33.87
% Change:=1.64
Change:=0.55
Volume:=584,799
Last Trade Time:=07/19/2011 16:03:16
52 Week Low:=17.96
Last:=34.08
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=22.28
Previous Close:=33.53
High:=34.43

(mwa)
Open:=3.47
Low:=3.47
% Change:=4.37
Change:=0.15
Volume:=931,042
Last Trade Time:=07/19/2011 16:03:28
52 Week Low:=2.21
Last:=3.58
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.43
High:=3.60

(mwv)
Open:=33.06
Low:=32.81
% Change:=0.39
Change:=0.13
Volume:=1,498,267
Last Trade Time:=07/19/2011 16:01:03
52 Week Low:=20.81
Last:=33.24
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.37
Previous Close:=33.11
High:=33.50

(mww)
Open:=13.01
Low:=12.96
% Change:=3.17
Change:=0.41
Volume:=1,839,615
Last Trade Time:=07/19/2011 16:04:49
52 Week Low:=10.01
Last:=13.36
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=12.95
High:=13.37

(mxim)
Open:=23.29
Low:=22.69
% Change:=2.13
Change:=0.49
Volume:=2,043,393
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=15.67
Last:=23.50
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.67
Previous Close:=23.01
High:=23.57

(mxl)
Open:=7.35
Low:=7.13
% Change:=1.10
Change:=0.08
Volume:=116,008
Last Trade Time:=07/19/2011 16:04:20
52 Week Low:=7.11
Last:=7.36
EPS:=0.24
52 Week High:=13.98
Market:=NYSE
       
PE:=30.67
Previous Close:=7.28
High:=7.48

(myl)
Open:=23.25
Low:=23.20
% Change:=2.42
Change:=0.56
Volume:=5,798,015
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=16.87
Last:=23.69
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=30.77
Previous Close:=23.13
High:=23.71

(nafc)
Open:=37.18
Low:=36.77
% Change:=2.93
Change:=1.08
Volume:=42,120
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=33.38
Last:=38.00
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.57
Previous Close:=36.92
High:=38.02

(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:=19.65
Low:=19.18
% Change:=0.72
Change:=0.14
Volume:=48,764
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=7.72
Last:=19.49
EPS:=0.67
52 Week High:=20.14
Market:=NASDAQ
       
PE:=29.09
Previous Close:=19.35
High:=19.65

(nauh)
Open:=9.05
Low:=9.05
% Change:=2.53
Change:=0.23
Volume:=13,145
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=4.98
Last:=9.33
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.92
Previous Close:=9.10
High:=9.47

(nc)
Open:=95.98
Low:=94.85
% Change:=2.60
Change:=2.47
Volume:=23,671
Last Trade Time:=07/19/2011 16:01:27
52 Week Low:=75.21
Last:=97.30
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.22
Previous Close:=94.83
High:=98.00

(ncs)
Open:=11.03
Low:=10.79
% Change:=2.74
Change:=0.30
Volume:=112,917
Last Trade Time:=07/19/2011 16:01:59
52 Week Low:=8.41
Last:=11.23
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=10.93
High:=11.34

(nct)
Open:=5.92
Low:=5.79
% Change:=2.92
Change:=0.17
Volume:=458,357
Last Trade Time:=07/19/2011 16:01:00
52 Week Low:=2.35
Last:=5.99
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.64
Previous Close:=5.82
High:=5.99

(ndsn)
Open:=54.04
Low:=53.82
% Change:=2.87
Change:=1.54
Volume:=432,974
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=28.53
Last:=55.21
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.07
Previous Close:=53.67
High:=55.34

(nee)
Open:=56.46
Low:=56.05
% Change:=0.73
Change:=0.41
Volume:=1,297,093
Last Trade Time:=07/19/2011 16:00:33
52 Week Low:=50.00
Last:=56.77
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.05
Previous Close:=56.36
High:=56.91

(neog)
Open:=46.19
Low:=46.02
% Change:=1.47
Change:=0.67
Volume:=77,098
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=24.84
Last:=46.36
EPS:=0.94
52 Week High:=47.92
Market:=NASDAQ
       
PE:=49.32
Previous Close:=45.69
High:=46.40

(netl)
Open:=38.08
Low:=38.08
% Change:=6.63
Change:=2.49
Volume:=2,031,064
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=22.94
Last:=40.05
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=37.56
High:=40.40

(newp)
Open:=16.78
Low:=16.74
% Change:=1.20
Change:=0.20
Volume:=241,909
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=9.07
Last:=16.85
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=10.94
Previous Close:=16.65
High:=16.92

(nfg)
Open:=71.08
Low:=71.08
% Change:=2.50
Change:=1.76
Volume:=334,139
Last Trade Time:=07/19/2011 16:02:51
52 Week Low:=42.83
Last:=72.25
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.77
Previous Close:=70.49
High:=72.39

(nflx)
Open:=284.00
Low:=283.94
% Change:=2.97
Change:=8.29
Volume:=2,710,439
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=95.33
Last:=287.29
EPS:=3.60
52 Week High:=304.79
Market:=NASDAQ
       
PE:=79.80
Previous Close:=279.00
High:=289.31

(ngpc)
Open:=8.25
Low:=8.25
% Change:=3.07
Change:=0.25
Volume:=55,030
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=7.33
Last:=8.40
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=84.00
Previous Close:=8.15
High:=8.43

(ngsx)
Open:=1.66
Low:=1.61
% Change:=-1.79
Change:=-0.03
Volume:=96,229
Last Trade Time:=07/19/2011 15:59:40
52 Week Low:=1.55
Last:=1.65
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.68
High:=1.74

(nhi)
Open:=45.29
Low:=45.29
% Change:=3.01
Change:=1.36
Volume:=143,562
Last Trade Time:=07/19/2011 16:02:15
52 Week Low:=35.85
Last:=46.56
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=20.33
Previous Close:=45.20
High:=46.64

(nihd)
Open:=41.60
Low:=41.60
% Change:=1.96
Change:=0.81
Volume:=1,201,401
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=35.55
Last:=42.06
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.29
Previous Close:=41.25
High:=42.29

(nktr)
Open:=7.43
Low:=7.33
% Change:=0.00
Change:=0.00
Volume:=678,134
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=7.08
Last:=7.38
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.38
High:=7.50

(nor)
Open:=13.46
Low:=13.07
% Change:=-1.35
Change:=-0.18
Volume:=234,245
Last Trade Time:=07/19/2011 16:03:47
52 Week Low:=5.87
Last:=13.13
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=7.42
Previous Close:=13.31
High:=13.56

(nsit)
Open:=18.00
Low:=17.90
% Change:=2.40
Change:=0.43
Volume:=231,978
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=12.45
Last:=18.34
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.73
Previous Close:=17.91
High:=18.54

(nsr)
Open:=25.76
Low:=25.76
% Change:=1.76
Change:=0.45
Volume:=169,910
Last Trade Time:=07/19/2011 16:02:24
52 Week Low:=21.23
Last:=26.09
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.73
Previous Close:=25.64
High:=26.09

(ntap)
Open:=50.65
Low:=50.55
% Change:=3.23
Change:=1.62
Volume:=4,377,040
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=37.04
Last:=51.80
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=27.70
Previous Close:=50.18
High:=51.99

(ntct)
Open:=15.64
Low:=15.64
% Change:=3.28
Change:=0.51
Volume:=314,761
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=13.50
Last:=16.04
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=18.02
Previous Close:=15.53
High:=16.12

(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:=39.22
Low:=38.98
% Change:=1.62
Change:=0.63
Volume:=2,629,413
Last Trade Time:=07/19/2011 16:04:31
52 Week Low:=35.71
Last:=39.55
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=48.23
Previous Close:=38.92
High:=39.57

(nutr)
Open:=15.14
Low:=15.07
% Change:=0.93
Change:=0.14
Volume:=15,226
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=11.86
Last:=15.20
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.94
Previous Close:=15.06
High:=15.28

(nuva)
Open:=32.23
Low:=31.97
% Change:=5.00
Change:=1.55
Volume:=1,171,960
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=22.11
Last:=32.52
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=16.10
Previous Close:=30.97
High:=32.89

(nvax)
Open:=1.99
Low:=1.97
% Change:=7.58
Change:=0.15
Volume:=1,086,430
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=1.84
Last:=2.13
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.98
High:=2.13

(nvda)
Open:=13.84
Low:=13.84
% Change:=3.09
Change:=0.43
Volume:=14,966,160
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=8.65
Last:=14.22
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=33.86
Previous Close:=13.80
High:=14.25

(nwbi)
Open:=12.63
Low:=12.50
% Change:=1.04
Change:=0.13
Volume:=707,076
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=10.24
Last:=12.68
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.25
Previous Close:=12.55
High:=12.69

(nwe)
Open:=33.42
Low:=33.14
% Change:=1.57
Change:=0.52
Volume:=169,530
Last Trade Time:=07/19/2011 16:03:48
52 Week Low:=26.63
Last:=33.69
EPS:=2.25
52 Week High:=34.11
Market:=NYSE
       
PE:=14.97
Previous Close:=33.17
High:=33.69

(nwl)
Open:=15.19
Low:=15.19
% Change:=1.91
Change:=0.29
Volume:=2,238,390
Last Trade Time:=07/19/2011 16:00:32
52 Week Low:=14.14
Last:=15.44
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.30
Previous Close:=15.15
High:=15.47

(nwsa)
Open:=15.27
Low:=15.22
% Change:=5.51
Change:=0.83
Volume:=66,029,141
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=11.91
Last:=15.79
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=14.23
Previous Close:=14.97
High:=16.03

(nxst)
Open:=7.18
Low:=7.18
% Change:=3.52
Change:=0.25
Volume:=48,473
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=3.64
Last:=7.35
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=7.10
High:=7.49

(nyny)
Open:=0.89
Low:=0.89
% Change:=0.00
Change:=0.00
Volume:=213,069
Last Trade Time:=07/19/2011 15:59:47
52 Week Low:=0.45
Last:=0.89
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=0.89
High:=0.95

(nyt)
Open:=8.48
Low:=8.44
% Change:=1.78
Change:=0.15
Volume:=1,696,072
Last Trade Time:=07/19/2011 16:00:59
52 Week Low:=7.06
Last:=8.57
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=12.42
Previous Close:=8.42
High:=8.65

(nyx)
Open:=34.04
Low:=33.87
% Change:=0.47
Change:=0.16
Volume:=3,050,140
Last Trade Time:=07/19/2011 16:00:51
52 Week Low:=26.65
Last:=34.23
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=14.88
Previous Close:=34.07
High:=34.31

(oabc)
Open:=14.68
Low:=14.68
% Change:=2.59
Change:=0.38
Volume:=15,299
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=11.00
Last:=15.03
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=93.94
Previous Close:=14.65
High:=15.08

(ob)
Open:=13.06
Low:=12.92
% Change:=0.61
Change:=0.08
Volume:=187,576
Last Trade Time:=07/19/2011 16:01:52
52 Week Low:=12.46
Last:=13.13
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.77
Previous Close:=13.05
High:=13.24

(oclr)
Open:=5.85
Low:=5.77
% Change:=6.49
Change:=0.37
Volume:=976,576
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=5.66
Last:=6.07
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=202.33
Previous Close:=5.70
High:=6.09

(oeh)
Open:=9.91
Low:=9.91
% Change:=3.48
Change:=0.34
Volume:=468,343
Last Trade Time:=07/19/2011 16:01:39
52 Week Low:=7.63
Last:=10.10
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=9.76
High:=10.11

(ofix)
Open:=43.80
Low:=43.73
% Change:=1.31
Change:=0.57
Volume:=116,535
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=26.00
Last:=44.02
EPS:=-0.49
52 Week High:=44.00
Market:=NASDAQ
       
PE:= 
Previous Close:=43.45
High:=44.07

(oksb)
Open:=10.03
Low:=9.90
% Change:=2.01
Change:=0.20
Volume:=55,288
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=8.91
Last:=10.16
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.52
Previous Close:=9.96
High:=10.21

(ompi)
Open:=10.38
Low:=9.59
% Change:=3.78
Change:=0.39
Volume:=58,868
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=8.61
Last:=10.70
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=48.64
Previous Close:=10.31
High:=10.81

(onb)
Open:=10.42
Low:=10.29
% Change:=0.97
Change:=0.10
Volume:=547,041
Last Trade Time:=07/19/2011 16:01:43
52 Week Low:=9.10
Last:=10.46
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=21.35
Previous Close:=10.36
High:=10.47

(onxx)
Open:=33.79
Low:=33.48
% Change:=1.67
Change:=0.56
Volume:=519,890
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=20.00
Last:=34.02
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=33.46
High:=34.10

(opxt)
Open:=2.27
Low:=2.20
% Change:=0.45
Change:=0.01
Volume:=620,785
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=1.29
Last:=2.22
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.21
High:=2.27

(opy)
Open:=25.26
Low:=25.18
% Change:=5.20
Change:=1.31
Volume:=37,269
Last Trade Time:=07/19/2011 16:03:47
52 Week Low:=22.11
Last:=26.52
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.32
Previous Close:=25.21
High:=26.68

(orb)
Open:=16.58
Low:=16.58
% Change:=2.49
Change:=0.41
Volume:=206,565
Last Trade Time:=07/19/2011 16:05:36
52 Week Low:=12.66
Last:=16.88
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.63
Previous Close:=16.47
High:=16.94

(orcc)
Open:=3.30
Low:=3.21
% Change:=-2.03
Change:=-0.07
Volume:=170,252
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=2.95
Last:=3.37
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.44
High:=3.39

(orcl)
Open:=31.91
Low:=31.89
% Change:=3.65
Change:=1.15
Volume:=26,258,989
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=21.66
Last:=32.64
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=19.31
Previous Close:=31.49
High:=32.67

(orly)
Open:=62.52
Low:=62.02
% Change:=0.26
Change:=0.16
Volume:=1,145,814
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=45.74
Last:=62.36
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=20.45
Previous Close:=62.20
High:=62.87

(osir)
Open:=7.47
Low:=7.47
% Change:=5.65
Change:=0.42
Volume:=71,633
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=5.97
Last:=7.86
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=17.86
Previous Close:=7.44
High:=7.87

(osur)
Open:=9.90
Low:=9.72
% Change:=0.30
Change:=0.03
Volume:=293,297
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=3.18
Last:=9.89
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.86
High:=10.10

(outd)
Open:=6.72
Low:=6.72
% Change:=3.76
Change:=0.25
Volume:=20,032
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=4.72
Last:=6.90
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=86.25
Previous Close:=6.65
High:=6.93

(oxm)
Open:=36.65
Low:=36.24
% Change:=4.83
Change:=1.75
Volume:=150,789
Last Trade Time:=07/19/2011 16:02:13
52 Week Low:=18.66
Last:=38.00
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=30.40
Previous Close:=36.25
High:=38.28

(oxps)
Open:=15.23
Low:=15.14
% Change:=1.65
Change:=0.25
Volume:=439,026
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=11.01
Last:=15.38
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.36
Previous Close:=15.13
High:=15.41

(oxy)
Open:=106.24
Low:=105.86
% Change:=1.62
Change:=1.71
Volume:=3,093,991
Last Trade Time:=07/19/2011 16:00:48
52 Week Low:=72.13
Last:=106.97
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.86
Previous Close:=105.26
High:=107.60

(oyog)
Open:=101.45
Low:=100.66
% Change:=2.20
Change:=2.21
Volume:=20,562
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=45.17
Last:=102.53
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=23.14
Previous Close:=100.32
High:=102.89

(ozrk)
Open:=52.50
Low:=52.13
% Change:=1.52
Change:=0.79
Volume:=96,499
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=34.75
Last:=52.80
EPS:=5.97
52 Week High:=55.42
Market:=NASDAQ
       
PE:=8.84
Previous Close:=52.01
High:=53.02

(pacr)
Open:=4.87
Low:=4.75
% Change:=0.62
Change:=0.03
Volume:=170,180
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=4.42
Last:=4.86
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=48.60
Previous Close:=4.83
High:=4.87

(pag)
Open:=23.39
Low:=23.17
% Change:=1.78
Change:=0.41
Volume:=1,571,602
Last Trade Time:=07/19/2011 16:00:37
52 Week Low:=11.62
Last:=23.46
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=17.00
Previous Close:=23.05
High:=23.56

(panl)
Open:=30.33
Low:=29.43
% Change:=-0.50
Change:=-0.15
Volume:=794,137
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=17.86
Last:=29.79
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=29.94
High:=30.38

(pay)
Open:=42.03
Low:=41.95
% Change:=4.02
Change:=1.68
Volume:=1,799,216
Last Trade Time:=07/19/2011 16:04:55
52 Week Low:=19.26
Last:=43.43
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=29.95
Previous Close:=41.75
High:=43.58

(payx)
Open:=29.55
Low:=29.54
% Change:=1.19
Change:=0.35
Volume:=2,318,045
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=24.65
Last:=29.75
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=20.95
Previous Close:=29.40
High:=29.89

(pbct)
Open:=13.36
Low:=13.24
% Change:=0.52
Change:=0.07
Volume:=5,429,895
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=12.17
Last:=13.47
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=38.49
Previous Close:=13.40
High:=13.49

(pbh)
Open:=13.43
Low:=13.39
% Change:=0.90
Change:=0.12
Volume:=348,795
Last Trade Time:=07/19/2011 16:01:45
52 Week Low:=7.20
Last:=13.40
EPS:=0.58
52 Week High:=13.49
Market:=NYSE
       
PE:=23.10
Previous Close:=13.28
High:=13.62

(pbi)
Open:=21.92
Low:=21.87
% Change:=1.55
Change:=0.34
Volume:=2,546,779
Last Trade Time:=07/19/2011 16:01:18
52 Week Low:=19.06
Last:=22.21
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.42
Previous Close:=21.87
High:=22.27

(pbny)
Open:=8.34
Low:=8.23
% Change:=2.67
Change:=0.22
Volume:=59,779
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=7.86
Last:=8.46
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.96
Previous Close:=8.24
High:=8.50

(pby)
Open:=11.29
Low:=11.19
% Change:=1.51
Change:=0.17
Volume:=780,215
Last Trade Time:=07/19/2011 16:01:27
52 Week Low:=8.44
Last:=11.40
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=16.06
Previous Close:=11.23
High:=11.46

(pcar)
Open:=48.80
Low:=48.56
% Change:=2.62
Change:=1.27
Volume:=2,326,915
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=39.77
Last:=49.66
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=31.23
Previous Close:=48.39
High:=49.85

(pccc)
Open:=8.00
Low:=7.82
% Change:=-1.13
Change:=-0.09
Volume:=64,361
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=5.80
Last:=7.89
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.39
Previous Close:=7.98
High:=8.06

(pch)
Open:=35.17
Low:=34.94
% Change:=1.83
Change:=0.64
Volume:=157,402
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=31.33
Last:=35.53
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=30.90
Previous Close:=34.89
High:=35.56

(pcln)
Open:=521.98
Low:=520.49
% Change:=4.03
Change:=20.84
Volume:=947,649
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=216.03
Last:=537.50
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=45.24
Previous Close:=516.66
High:=538.86

(pcs)
Open:=16.95
Low:=16.86
% Change:=2.08
Change:=0.35
Volume:=4,098,359
Last Trade Time:=07/19/2011 16:00:53
52 Week Low:=8.25
Last:=17.15
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=26.80
Previous Close:=16.80
High:=17.25

(pdm)
Open:=20.65
Low:=20.56
% Change:=1.26
Change:=0.26
Volume:=836,314
Last Trade Time:=07/19/2011 16:03:58
52 Week Low:=15.46
Last:=20.91
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=27.88
Previous Close:=20.65
High:=20.91

(peb)
Open:=20.09
Low:=20.06
% Change:=1.45
Change:=0.29
Volume:=182,670
Last Trade Time:=07/19/2011 16:00:35
52 Week Low:=16.85
Last:=20.28
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=19.99
High:=20.30

(peet)
Open:=60.68
Low:=60.68
% Change:=1.90
Change:=1.15
Volume:=101,838
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=33.20
Last:=61.62
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=40.28
Previous Close:=60.47
High:=61.82

(pei)
Open:=15.59
Low:=15.45
% Change:=2.00
Change:=0.31
Volume:=305,629
Last Trade Time:=07/19/2011 16:04:30
52 Week Low:=10.03
Last:=15.78
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.47
High:=15.82

(petm)
Open:=44.80
Low:=44.66
% Change:=2.41
Change:=1.07
Volume:=786,020
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=28.88
Last:=45.55
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.71
Previous Close:=44.48
High:=45.55

(pfcb)
Open:=41.01
Low:=40.94
% Change:=1.06
Change:=0.43
Volume:=333,011
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=37.38
Last:=41.17
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=19.24
Previous Close:=40.74
High:=41.47

(pfe)
Open:=19.65
Low:=19.62
% Change:=1.53
Change:=0.30
Volume:=33,179,925
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=14.39
Last:=19.94
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.81
Previous Close:=19.64
High:=20.03

(pg)
Open:=64.60
Low:=64.32
% Change:=0.09
Change:=0.06
Volume:=7,822,687
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=59.17
Last:=64.61
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.23
Previous Close:=64.55
High:=64.79

(pgi)
Open:=7.86
Low:=7.75
% Change:=4.90
Change:=0.38
Volume:=102,217
Last Trade Time:=07/19/2011 16:06:38
52 Week Low:=4.87
Last:=8.13
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=58.07
Previous Close:=7.75
High:=8.14

(pgn)
Open:=47.11
Low:=46.71
% Change:=0.51
Change:=0.24
Volume:=1,484,118
Last Trade Time:=07/19/2011 16:00:57
52 Week Low:=40.45
Last:=47.29
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.25
Previous Close:=47.05
High:=47.37

(pgnx)
Open:=7.11
Low:=6.79
% Change:=0.14
Change:=0.01
Volume:=114,108
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=4.00
Last:=7.07
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.06
High:=7.15

(pgti)
Open:=1.89
Low:=1.84
% Change:=0.53
Change:=0.01
Volume:=19,013
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=1.62
Last:=1.91
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.90
High:=1.91

(phh)
Open:=19.26
Low:=18.92
% Change:=-0.05
Change:=-0.01
Volume:=814,837
Last Trade Time:=07/19/2011 16:03:09
52 Week Low:=17.96
Last:=19.20
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.08
Previous Close:=19.21
High:=19.34

(phiik)
Open:=22.09
Low:=21.62
% Change:=2.74
Change:=0.60
Volume:=15,174
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=12.85
Last:=22.50
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=750.00
Previous Close:=21.90
High:=22.65

(phm)
Open:=7.07
Low:=7.06
% Change:=3.46
Change:=0.24
Volume:=7,387,382
Last Trade Time:=07/19/2011 16:00:32
52 Week Low:=6.13
Last:=7.18
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=6.94
High:=7.25

(pike)
Open:=9.28
Low:=9.28
% Change:=3.49
Change:=0.32
Volume:=28,326
Last Trade Time:=07/19/2011 16:03:08
52 Week Low:=6.66
Last:=9.49
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.17
High:=9.55

(pke)
Open:=27.85
Low:=27.85
% Change:=3.17
Change:=0.87
Volume:=72,481
Last Trade Time:=07/19/2011 16:02:48
52 Week Low:=23.62
Last:=28.35
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.55
Previous Close:=27.48
High:=28.61

(pki)
Open:=26.09
Low:=26.06
% Change:=2.28
Change:=0.59
Volume:=823,790
Last Trade Time:=07/19/2011 16:00:53
52 Week Low:=18.69
Last:=26.45
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=21.50
Previous Close:=25.86
High:=26.48

(pl)
Open:=21.93
Low:=21.84
% Change:=2.38
Change:=0.52
Volume:=705,672
Last Trade Time:=07/19/2011 16:03:52
52 Week Low:=18.18
Last:=22.33
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.49
Previous Close:=21.81
High:=22.44

(plce)
Open:=47.16
Low:=46.51
% Change:=3.35
Change:=1.57
Volume:=476,459
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=39.84
Last:=48.38
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=15.03
Previous Close:=46.81
High:=48.42

(plcm)
Open:=31.03
Low:=31.03
% Change:=4.52
Change:=1.39
Volume:=1,685,273
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=12.69
Last:=32.13
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=28.69
Previous Close:=30.74
High:=32.43

(plfe)
Open:=11.32
Low:=11.27
% Change:=4.10
Change:=0.46
Volume:=36,486
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=8.34
Last:=11.68
EPS:=1.05
52 Week High:=11.47
Market:=NASDAQ
       
PE:=11.12
Previous Close:=11.22
High:=11.71

(plpc)
Open:=69.98
Low:=69.98
% Change:=2.69
Change:=1.87
Volume:=4,389
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=28.00
Last:=71.29
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=12.89
Previous Close:=69.42
High:=71.29

(pm)
Open:=67.16
Low:=67.06
% Change:=2.51
Change:=1.68
Volume:=6,225,182
Last Trade Time:=07/19/2011 16:00:19
52 Week Low:=49.20
Last:=68.51
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.79
Previous Close:=66.83
High:=68.72

(pnm)
Open:=16.61
Low:=16.46
% Change:=1.82
Change:=0.30
Volume:=850,521
Last Trade Time:=07/19/2011 16:02:25
52 Week Low:=11.01
Last:=16.80
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.50
High:=16.81

(pnra)
Open:=129.38
Low:=129.21
% Change:=2.32
Change:=2.98
Volume:=269,736
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=72.83
Last:=131.31
EPS:=3.93
52 Week High:=133.43
Market:=NASDAQ
       
PE:=33.41
Previous Close:=128.33
High:=131.41

(pnw)
Open:=43.51
Low:=43.12
% Change:=1.38
Change:=0.60
Volume:=711,702
Last Trade Time:=07/19/2011 16:01:01
52 Week Low:=37.44
Last:=43.93
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.36
Previous Close:=43.33
High:=43.93

(pnx)
Open:=2.37
Low:=2.36
% Change:=2.95
Change:=0.07
Volume:=279,252
Last Trade Time:=07/19/2011 16:03:50
52 Week Low:=1.61
Last:=2.44
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.37
High:=2.45

(podd)
Open:=21.74
Low:=21.62
% Change:=2.13
Change:=0.46
Volume:=226,445
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=12.58
Last:=22.05
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=21.59
High:=22.14

(powi)
Open:=36.64
Low:=36.12
% Change:=2.95
Change:=1.07
Volume:=128,141
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=26.26
Last:=37.37
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=22.38
Previous Close:=36.30
High:=37.67

(ppc)
Open:=5.00
Low:=4.95
% Change:=2.61
Change:=0.13
Volume:=726,060
Last Trade Time:=07/19/2011 16:02:26
52 Week Low:=3.96
Last:=5.12
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=85.33
Previous Close:=4.99
High:=5.14

(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:=89.18
Low:=88.98
% Change:=0.60
Change:=0.53
Volume:=1,379,501
Last Trade Time:=07/19/2011 16:02:01
52 Week Low:=61.47
Last:=89.24
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.10
Previous Close:=88.71
High:=89.91

(pq)
Open:=7.54
Low:=7.46
% Change:=16.36
Change:=1.17
Volume:=2,514,842
Last Trade Time:=07/19/2011 16:03:35
52 Week Low:=5.15
Last:=8.32
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=37.82
Previous Close:=7.15
High:=8.33

(praa)
Open:=79.43
Low:=78.82
% Change:=3.13
Change:=2.47
Volume:=87,983
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=58.82
Last:=81.26
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=16.97
Previous Close:=78.79
High:=81.48

(prgo)
Open:=91.41
Low:=91.34
% Change:=2.75
Change:=2.49
Volume:=464,286
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=54.58
Last:=93.13
EPS:=3.31
52 Week High:=93.70
Market:=NASDAQ
       
PE:=28.14
Previous Close:=90.64
High:=93.39

(prim)
Open:=13.03
Low:=12.88
% Change:=1.87
Change:=0.24
Volume:=69,643
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=5.62
Last:=13.10
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=15.98
Previous Close:=12.86
High:=13.16

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

(prs)
Open:=6.00
Low:=5.94
% Change:=1.51
Change:=0.09
Volume:=38,143
Last Trade Time:=07/19/2011 16:02:13
52 Week Low:=3.41
Last:=6.05
EPS:=6.36
52 Week High:=6.04
Market:=NYSE
       
PE:=0.95
Previous Close:=5.96
High:=6.05

(prsp)
Open:=44.12
Low:=43.82
% Change:=2.58
Change:=1.13
Volume:=192,485
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=28.27
Last:=44.85
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=16.08
Previous Close:=43.72
High:=44.90

(prx)
Open:=34.00
Low:=33.84
% Change:=2.31
Change:=0.78
Volume:=161,798
Last Trade Time:=07/19/2011 16:00:46
52 Week Low:=25.58
Last:=34.50
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=33.72
High:=34.55

(pss)
Open:=14.03
Low:=13.89
% Change:=0.29
Change:=0.04
Volume:=1,162,052
Last Trade Time:=07/19/2011 16:01:23
52 Week Low:=12.41
Last:=13.90
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=10.30
Previous Close:=13.86
High:=14.19

(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:=13.27
Low:=12.87
% Change:=0.84
Change:=0.11
Volume:=898,331
Last Trade Time:=07/19/2011 16:02:08
52 Week Low:=12.46
Last:=13.23
EPS:=-2.24
52 Week High:=20.19
Market:=NYSE
       
PE:= 
Previous Close:=13.12
High:=13.50

(pvtb)
Open:=13.38
Low:=13.26
% Change:=2.71
Change:=0.36
Volume:=286,833
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=10.24
Last:=13.65
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=50.56
Previous Close:=13.29
High:=13.68

(pzn)
Open:=5.87
Low:=5.77
% Change:=3.24
Change:=0.19
Volume:=23,055
Last Trade Time:=07/19/2011 16:04:42
52 Week Low:=5.00
Last:=6.05
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.60
Previous Close:=5.86
High:=6.05

(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:=31.57
Low:=31.54
% Change:=0.38
Change:=0.12
Volume:=109,919
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=23.20
Last:=31.61
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.97
Previous Close:=31.49
High:=31.97

(qcom)
Open:=55.99
Low:=55.87
% Change:=3.08
Change:=1.70
Volume:=14,530,396
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=35.74
Last:=56.98
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=24.46
Previous Close:=55.28
High:=57.25

(qcor)
Open:=26.79
Low:=25.53
% Change:=-3.41
Change:=-0.91
Volume:=1,373,458
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=8.89
Last:=25.75
EPS:=0.62
52 Week High:=28.20
Market:=NASDAQ
       
PE:=41.53
Previous Close:=26.66
High:=26.91

(qdel)
Open:=15.58
Low:=15.52
% Change:=1.74
Change:=0.27
Volume:=59,985
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=10.75
Last:=15.80
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=526.67
Previous Close:=15.53
High:=15.83

(qgen)
Open:=17.84
Low:=17.80
% Change:=0.95
Change:=0.17
Volume:=1,374,565
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=16.86
Last:=18.07
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.62
Previous Close:=17.90
High:=18.09

(qlty)
Open:=12.52
Low:=12.15
% Change:=-1.21
Change:=-0.15
Volume:=87,785
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=4.60
Last:=12.24
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=12.39
High:=12.59

(r)
Open:=57.10
Low:=56.82
% Change:=1.64
Change:=0.93
Volume:=377,828
Last Trade Time:=07/19/2011 16:04:05
52 Week Low:=37.00
Last:=57.56
EPS:=2.64
52 Week High:=59.53
Market:=NYSE
       
PE:=21.80
Previous Close:=56.63
High:=57.81

(rad)
Open:=1.25
Low:=1.21
% Change:=8.87
Change:=0.11
Volume:=13,427,555
Last Trade Time:=07/19/2011 16:00:54
52 Week Low:=0.86
Last:=1.35
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.24
High:=1.35

(rah)
Open:=86.35
Low:=86.09
% Change:=0.33
Change:=0.28
Volume:=432,268
Last Trade Time:=07/19/2011 16:00:49
52 Week Low:=53.90
Last:=86.41
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=18.99
Previous Close:=86.13
High:=86.76

(ras)
Open:=5.76
Low:=5.66
% Change:=3.70
Change:=0.21
Volume:=1,099,594
Last Trade Time:=07/19/2011 16:01:05
52 Week Low:=3.90
Last:=5.88
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=7.54
Previous Close:=5.67
High:=5.89

(rden)
Open:=30.74
Low:=30.59
% Change:=5.08
Change:=1.55
Volume:=227,870
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=14.31
Last:=32.07
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=23.41
Previous Close:=30.52
High:=32.28

(recn)
Open:=12.28
Low:=12.11
% Change:=3.52
Change:=0.43
Volume:=276,121
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=11.00
Last:=12.65
EPS:=0.54
52 Week High:=21.94
Market:=NASDAQ
       
PE:=23.43
Previous Close:=12.22
High:=12.75

(reg)
Open:=46.67
Low:=46.50
% Change:=2.09
Change:=0.97
Volume:=896,309
Last Trade Time:=07/19/2011 16:03:58
52 Week Low:=33.06
Last:=47.29
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=46.32
High:=47.30

(ren)
Open:=16.88
Low:=16.85
% Change:=1.67
Change:=0.28
Volume:=1,052,898
Last Trade Time:=07/19/2011 16:03:18
52 Week Low:=10.48
Last:=17.04
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.76
High:=17.22

(rev)
Open:=18.91
Low:=18.55
% Change:=2.78
Change:=0.52
Volume:=80,830
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=9.22
Last:=19.25
EPS:=6.46
52 Week High:=19.33
Market:=NYSE
       
PE:=2.98
Previous Close:=18.73
High:=19.32

(revu)
Open:=0.23
Low:=0.23
% Change:=3.91
Change:=0.01
Volume:=76,825
Last Trade Time:=07/19/2011 15:42:58
52 Week Low:=0.18
Last:=0.24
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.23
High:=0.25

(rfmd)
Open:=5.86
Low:=5.85
% Change:=2.92
Change:=0.17
Volume:=3,757,743
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=3.80
Last:=5.99
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.02
Previous Close:=5.82
High:=6.00

(rgr)
Open:=22.78
Low:=22.78
% Change:=1.76
Change:=0.40
Volume:=138,331
Last Trade Time:=07/19/2011 16:02:34
52 Week Low:=12.66
Last:=23.15
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.75
Previous Close:=22.75
High:=23.22

(rhi)
Open:=25.00
Low:=24.88
% Change:=3.34
Change:=0.83
Volume:=1,713,966
Last Trade Time:=07/19/2011 16:00:24
52 Week Low:=21.16
Last:=25.70
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=45.09
Previous Close:=24.87
High:=25.77

(rigl)
Open:=9.03
Low:=8.60
% Change:=-2.87
Change:=-0.28
Volume:=1,100,264
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=6.42
Last:=9.47
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=12.46
Previous Close:=9.75
High:=9.63

(rimm)
Open:=26.82
Low:=26.42
% Change:=0.34
Change:=0.09
Volume:=15,080,867
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=25.82
Last:=26.77
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.24
Previous Close:=26.68
High:=27.05

(rjet)
Open:=4.53
Low:=4.39
% Change:=0.22
Change:=0.01
Volume:=389,784
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=4.20
Last:=4.49
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=21.38
Previous Close:=4.48
High:=4.55

(rkt)
Open:=60.84
Low:=59.81
% Change:=1.44
Change:=0.86
Volume:=1,041,466
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=46.61
Last:=60.69
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=10.57
Previous Close:=59.83
High:=61.23

(rli)
Open:=62.45
Low:=61.69
% Change:=0.18
Change:=0.11
Volume:=81,603
Last Trade Time:=07/19/2011 16:02:39
52 Week Low:=50.86
Last:=62.14
EPS:=6.18
52 Week High:=64.60
Market:=NYSE
       
PE:=10.06
Previous Close:=62.03
High:=62.45

(rloc)
Open:=20.03
Low:=19.77
% Change:=1.93
Change:=0.38
Volume:=140,397
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=12.37
Last:=20.03
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=19.65
High:=20.25

(rnow)
Open:=29.42
Low:=29.42
% Change:=6.16
Change:=1.79
Volume:=279,219
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=14.44
Last:=30.87
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=34.69
Previous Close:=29.08
High:=30.89

(rnr)
Open:=69.36
Low:=68.91
% Change:=1.09
Change:=0.75
Volume:=342,894
Last Trade Time:=07/19/2011 16:02:46
52 Week Low:=55.06
Last:=69.36
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.17
Previous Close:=68.61
High:=69.39

(rnst)
Open:=15.34
Low:=15.25
% Change:=2.17
Change:=0.33
Volume:=47,488
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=12.85
Last:=15.55
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.51
Previous Close:=15.22
High:=15.60

(roc)
Open:=57.60
Low:=57.59
% Change:=4.14
Change:=2.36
Volume:=1,231,977
Last Trade Time:=07/19/2011 16:01:15
52 Week Low:=23.71
Last:=59.42
EPS:=3.33
52 Week High:=59.65
Market:=NYSE
       
PE:=17.84
Previous Close:=57.06
High:=60.12

(rocm)
Open:=9.16
Low:=9.16
% Change:=0.66
Change:=0.06
Volume:=55,651
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=8.27
Last:=9.16
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.10
High:=9.48

(rodm)
Open:=1.45
Low:=1.45
% Change:=2.08
Change:=0.03
Volume:=25,033
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=1.20
Last:=1.47
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.44
High:=1.50

(roiak)
Open:=1.65
Low:=1.62
% Change:=-2.41
Change:=-0.04
Volume:=129,900
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=0.55
Last:=1.62
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.66
High:=1.67

(rok)
Open:=81.71
Low:=81.65
% Change:=2.03
Change:=1.65
Volume:=757,911
Last Trade Time:=07/19/2011 16:01:52
52 Week Low:=48.35
Last:=82.87
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=20.82
Previous Close:=81.22
High:=83.20

(rol)
Open:=20.58
Low:=20.47
% Change:=2.26
Change:=0.46
Volume:=201,856
Last Trade Time:=07/19/2011 16:03:38
52 Week Low:=13.37
Last:=20.83
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=33.60
Previous Close:=20.37
High:=20.83

(roll)
Open:=39.15
Low:=38.56
% Change:=1.29
Change:=0.50
Volume:=70,803
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=26.53
Last:=39.25
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.38
Previous Close:=38.75
High:=39.77

(rop)
Open:=81.46
Low:=81.39
% Change:=1.33
Change:=1.08
Volume:=577,236
Last Trade Time:=07/19/2011 16:02:37
52 Week Low:=56.45
Last:=82.10
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.13
Previous Close:=81.02
High:=82.12

(rose)
Open:=55.86
Low:=55.27
% Change:=1.99
Change:=1.10
Volume:=1,183,030
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=18.84
Last:=56.24
EPS:=0.44
52 Week High:=57.35
Market:=NASDAQ
       
PE:=127.82
Previous Close:=55.14
High:=57.62

(rost)
Open:=77.80
Low:=77.65
% Change:=0.69
Change:=0.53
Volume:=856,981
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=48.71
Last:=77.73
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.42
Previous Close:=77.20
High:=78.38

(rt)
Open:=11.03
Low:=11.02
% Change:=1.74
Change:=0.19
Volume:=494,429
Last Trade Time:=07/19/2011 16:03:03
52 Week Low:=8.82
Last:=11.13
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=13.09
Previous Close:=10.94
High:=11.21

(rtec)
Open:=9.79
Low:=9.16
% Change:=-8.58
Change:=-0.90
Volume:=1,753,475
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=7.01
Last:=9.59
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=9.59
Previous Close:=10.49
High:=9.79

(rtix)
Open:=3.10
Low:=3.05
% Change:=-0.32
Change:=-0.01
Volume:=521,546
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=2.02
Last:=3.07
EPS:=-2.34
52 Week High:=3.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.08
High:=3.14

(rue)
Open:=33.46
Low:=33.00
% Change:=4.99
Change:=1.65
Volume:=267,503
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=20.28
Last:=34.70
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=24.96
Previous Close:=33.05
High:=34.99

(rwt)
Open:=14.70
Low:=14.51
% Change:=1.30
Change:=0.19
Volume:=382,554
Last Trade Time:=07/19/2011 16:01:53
52 Week Low:=13.49
Last:=14.79
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.50
Previous Close:=14.60
High:=14.80

(safm)
Open:=45.12
Low:=45.12
% Change:=2.64
Change:=1.19
Volume:=282,822
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=38.17
Last:=46.34
EPS:=1.38
52 Week High:=51.76
Market:=NASDAQ
       
PE:=33.58
Previous Close:=45.15
High:=46.45

(saft)
Open:=41.63
Low:=41.38
% Change:=1.33
Change:=0.55
Volume:=31,457
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=37.99
Last:=41.83
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.91
Previous Close:=41.28
High:=41.87

(sam)
Open:=90.32
Low:=89.72
% Change:=1.39
Change:=1.25
Volume:=29,807
Last Trade Time:=07/19/2011 16:02:58
52 Week Low:=60.95
Last:=90.92
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.68
Previous Close:=89.67
High:=91.14

(sanm)
Open:=9.08
Low:=9.08
% Change:=5.13
Change:=0.46
Volume:=605,830
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=8.80
Last:=9.42
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=7.98
Previous Close:=8.96
High:=9.43

(sbib)
Open:=7.61
Low:=7.53
% Change:=0.52
Change:=0.04
Volume:=2,331,449
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=4.34
Last:=7.67
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=109.57
Previous Close:=7.63
High:=7.69

(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:=20.13
Low:=20.13
% Change:=2.10
Change:=0.42
Volume:=25,916
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=16.89
Last:=20.44
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.13
Previous Close:=20.02
High:=20.63

(sbux)
Open:=39.81
Low:=39.71
% Change:=2.34
Change:=0.92
Volume:=5,593,822
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=22.50
Last:=40.32
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.43
Previous Close:=39.40
High:=40.36

(scl)
Open:=72.42
Low:=71.58
% Change:=2.89
Change:=2.07
Volume:=25,148
Last Trade Time:=07/19/2011 16:04:20
52 Week Low:=53.55
Last:=73.64
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=11.99
Previous Close:=71.57
High:=73.67

(scmp)
Open:=4.13
Low:=4.05
% Change:=0.49
Change:=0.02
Volume:=11,856
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=3.25
Last:=4.13
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.11
High:=4.14

(scs)
Open:=10.70
Low:=10.50
% Change:=1.70
Change:=0.18
Volume:=582,131
Last Trade Time:=07/19/2011 16:04:15
52 Week Low:=6.17
Last:=10.74
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=35.80
Previous Close:=10.56
High:=10.80

(scvl)
Open:=32.46
Low:=32.29
% Change:=4.04
Change:=1.30
Volume:=56,486
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=16.24
Last:=33.45
EPS:=2.14
52 Week High:=33.41
Market:=NASDAQ
       
PE:=15.63
Previous Close:=32.15
High:=33.73

(seb)
Open:=2,513.00
Low:=2,475.00
% Change:=3.11
Change:=77.80
Volume:=1,427
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=1,406.00
Last:=2,579.00
EPS:=277.07
52 Week High:=2,520.00
Market:=AMEX
       
PE:=9.31
Previous Close:=2,501.20
High:=2,579.00

(see)
Open:=22.52
Low:=22.32
% Change:=-0.71
Change:=-0.16
Volume:=1,669,409
Last Trade Time:=07/19/2011 16:01:58
52 Week Low:=20.15
Last:=22.40
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.09
Previous Close:=22.56
High:=22.65

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

(sf)
Open:=36.74
Low:=36.45
% Change:=1.29
Change:=0.47
Volume:=293,111
Last Trade Time:=07/19/2011 16:03:36
52 Week Low:=28.73
Last:=36.97
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=115.53
Previous Close:=36.50
High:=36.98

(sfsf)
Open:=27.47
Low:=27.47
% Change:=4.99
Change:=1.36
Volume:=2,078,584
Last Trade Time:=07/19/2011 16:02:13
52 Week Low:= 
Last:=28.63
EPS:= 
52 Week High:= 
Market:=NYSE
       
PE:= 
Previous Close:=27.27
High:=28.67

(shld)
Open:=74.80
Low:=73.54
% Change:=2.97
Change:=2.19
Volume:=333,738
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=60.12
Last:=75.89
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=73.70
High:=76.44

(shoo)
Open:=40.00
Low:=39.90
% Change:=3.43
Change:=1.36
Volume:=335,192
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=21.23
Last:=41.02
EPS:=2.82
52 Week High:=40.85
Market:=NASDAQ
       
PE:=14.55
Previous Close:=39.66
High:=41.16

(shw)
Open:=83.89
Low:=83.58
% Change:=1.99
Change:=1.66
Volume:=1,099,948
Last Trade Time:=07/19/2011 16:01:10
52 Week Low:=66.13
Last:=85.07
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.41
Previous Close:=83.41
High:=85.23

(sial)
Open:=72.90
Low:=72.65
% Change:=2.46
Change:=1.77
Volume:=675,681
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=51.44
Last:=73.79
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=22.16
Previous Close:=72.02
High:=73.94

(simg)
Open:=6.21
Low:=6.19
% Change:=2.60
Change:=0.16
Volume:=589,211
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=3.13
Last:=6.32
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=35.11
Previous Close:=6.16
High:=6.38

(siro)
Open:=54.34
Low:=54.17
% Change:=1.48
Change:=0.80
Volume:=263,209
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=29.55
Last:=54.80
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=26.86
Previous Close:=54.00
High:=54.95

(sivb)
Open:=59.76
Low:=59.27
% Change:=1.18
Change:=0.70
Volume:=422,186
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=36.72
Last:=60.00
EPS:=2.61
52 Week High:=61.63
Market:=NASDAQ
       
PE:=22.99
Previous Close:=59.30
High:=60.13

(sji)
Open:=53.25
Low:=52.91
% Change:=0.83
Change:=0.44
Volume:=160,334
Last Trade Time:=07/19/2011 16:02:58
52 Week Low:=43.94
Last:=53.40
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.23
Previous Close:=52.96
High:=53.48

(sjm)
Open:=76.82
Low:=76.80
% Change:=2.48
Change:=1.90
Volume:=945,138
Last Trade Time:=07/19/2011 16:02:01
52 Week Low:=57.20
Last:=78.56
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=19.35
Previous Close:=76.66
High:=78.61

(sjw)
Open:=23.99
Low:=23.76
% Change:=0.84
Change:=0.20
Volume:=21,270
Last Trade Time:=07/19/2011 16:04:04
52 Week Low:=21.88
Last:=24.03
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.49
Previous Close:=23.83
High:=24.09

(slh)
Open:=58.45
Low:=58.45
% Change:=2.05
Change:=1.19
Volume:=402,677
Last Trade Time:=07/19/2011 16:03:44
52 Week Low:=36.36
Last:=59.21
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=26.32
Previous Close:=58.02
High:=59.21

(slrc)
Open:=24.22
Low:=24.16
% Change:=0.79
Change:=0.19
Volume:=207,503
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=18.75
Last:=24.24
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.52
Previous Close:=24.05
High:=24.46

(smg)
Open:=49.38
Low:=49.07
% Change:=-1.29
Change:=-0.65
Volume:=1,512,326
Last Trade Time:=07/19/2011 16:02:50
52 Week Low:=44.17
Last:=49.82
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=14.74
Previous Close:=50.47
High:=50.06

(smod)
Open:=9.18
Low:=9.17
% Change:=0.22
Change:=0.02
Volume:=483,174
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=4.31
Last:=9.19
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.37
Previous Close:=9.17
High:=9.19

(smrt)
Open:=9.75
Low:=9.55
% Change:=2.89
Change:=0.28
Volume:=141,220
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=6.56
Last:=9.96
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.81
Previous Close:=9.68
High:=10.00

(smsi)
Open:=3.96
Low:=3.91
% Change:=2.83
Change:=0.11
Volume:=220,093
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=3.79
Last:=4.00
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=40.00
Previous Close:=3.89
High:=4.05

(sndk)
Open:=40.89
Low:=40.89
% Change:=3.65
Change:=1.48
Volume:=5,890,010
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=33.03
Last:=41.98
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.65
Previous Close:=40.50
High:=42.25

(snh)
Open:=23.92
Low:=23.86
% Change:=1.98
Change:=0.47
Volume:=1,078,484
Last Trade Time:=07/19/2011 16:00:39
52 Week Low:=20.42
Last:=24.25
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=27.25
Previous Close:=23.78
High:=24.25

(solr)
Open:=14.74
Low:=14.74
% Change:=5.07
Change:=0.74
Volume:=4,357,329
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=5.91
Last:=15.34
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=12.18
Previous Close:=14.60
High:=15.52

(sonc)
Open:=10.83
Low:=10.74
% Change:=2.61
Change:=0.28
Volume:=440,406
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=7.30
Last:=11.02
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=58.00
Previous Close:=10.74
High:=11.04

(sone)
Open:=7.01
Low:=7.00
% Change:=3.31
Change:=0.23
Volume:=271,246
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=4.73
Last:=7.17
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=6.94
High:=7.18

(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:=15.25
Low:=15.20
% Change:=2.51
Change:=0.38
Volume:=9,720,024
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=14.75
Last:=15.51
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.41
Previous Close:=15.13
High:=15.54

(spmd)
Open:=4.03
Low:=3.91
% Change:=0.25
Change:=0.01
Volume:=49,582
Last Trade Time:=07/19/2011 15:59:34
52 Week Low:=3.31
Last:=3.95
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.94
High:=4.04

(spn)
Open:=38.99
Low:=38.99
% Change:=3.06
Change:=1.18
Volume:=651,750
Last Trade Time:=07/19/2011 16:03:12
52 Week Low:=20.40
Last:=39.76
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=40.99
Previous Close:=38.58
High:=39.87

(sptn)
Open:=20.35
Low:=20.35
% Change:=1.63
Change:=0.33
Volume:=118,901
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=12.76
Last:=20.54
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=14.26
Previous Close:=20.21
High:=20.71

(spw)
Open:=80.81
Low:=80.48
% Change:=2.27
Change:=1.81
Volume:=192,089
Last Trade Time:=07/19/2011 16:01:32
52 Week Low:=52.96
Last:=81.72
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=20.33
Previous Close:=79.91
High:=82.14

(srcl)
Open:=90.57
Low:=90.57
% Change:=2.55
Change:=2.29
Volume:=224,026
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=61.02
Last:=92.09
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.40
Previous Close:=89.80
High:=92.11

(srdx)
Open:=11.78
Low:=11.55
% Change:=1.71
Change:=0.20
Volume:=26,752
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=8.29
Last:=11.88
EPS:=-1.51
52 Week High:=15.50
Market:=NASDAQ
       
PE:= 
Previous Close:=11.68
High:=11.90

(sri)
Open:=14.36
Low:=14.25
% Change:=1.69
Change:=0.24
Volume:=106,884
Last Trade Time:=07/19/2011 16:01:38
52 Week Low:=7.72
Last:=14.45
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=28.90
Previous Close:=14.21
High:=14.52

(srsl)
Open:=9.16
Low:=8.98
% Change:=3.21
Change:=0.29
Volume:=50,720
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=7.56
Last:=9.32
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=77.67
Previous Close:=9.03
High:=9.57

(srx)
Open:=31.24
Low:=31.18
% Change:=-0.03
Change:=-0.01
Volume:=1,500,448
Last Trade Time:=07/19/2011 16:03:15
52 Week Low:=18.31
Last:=31.21
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.27
Previous Close:=31.22
High:=31.24

(srz)
Open:=9.21
Low:=9.04
% Change:=2.97
Change:=0.27
Volume:=534,177
Last Trade Time:=07/19/2011 16:03:05
52 Week Low:=2.18
Last:=9.37
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=19.52
Previous Close:=9.10
High:=9.42

(ssp)
Open:=8.46
Low:=8.40
% Change:=2.98
Change:=0.25
Volume:=188,890
Last Trade Time:=07/19/2011 16:01:27
52 Week Low:=6.71
Last:=8.65
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=57.67
Previous Close:=8.40
High:=8.67

(stba)
Open:=17.02
Low:=16.96
% Change:=2.54
Change:=0.43
Volume:=76,003
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=16.64
Last:=17.36
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=15.10
Previous Close:=16.93
High:=17.38

(stfc)
Open:=17.19
Low:=17.11
% Change:=3.17
Change:=0.54
Volume:=35,260
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=13.40
Last:=17.60
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.85
Previous Close:=17.06
High:=17.82

(sti)
Open:=24.12
Low:=23.97
% Change:=2.34
Change:=0.56
Volume:=4,482,404
Last Trade Time:=07/19/2011 16:00:28
52 Week Low:=21.94
Last:=24.51
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=66.24
Previous Close:=23.95
High:=24.53

(stnr)
Open:=49.85
Low:=49.40
% Change:=2.65
Change:=1.31
Volume:=23,270
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=33.47
Last:=50.67
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.64
Previous Close:=49.36
High:=50.81

(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:=20.51
Low:=20.35
% Change:=1.08
Change:=0.22
Volume:=737,383
Last Trade Time:=07/19/2011 16:02:57
52 Week Low:=16.80
Last:=20.54
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=13.97
Previous Close:=20.32
High:=20.57

(stx)
Open:=16.62
Low:=16.61
% Change:=2.42
Change:=0.40
Volume:=9,136,452
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=9.84
Last:=16.93
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=10.32
Previous Close:=16.53
High:=17.00

(sui)
Open:=38.13
Low:=37.93
% Change:=2.35
Change:=0.89
Volume:=72,125
Last Trade Time:=07/19/2011 16:04:39
52 Week Low:=25.94
Last:=38.76
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=37.87
High:=38.76

(sumr)
Open:=8.44
Low:=8.44
% Change:=2.38
Change:=0.20
Volume:=42,828
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=6.26
Last:=8.60
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=22.05
Previous Close:=8.40
High:=8.83

(supx)
Open:=21.26
Low:=21.26
% Change:=3.74
Change:=0.79
Volume:=21,629
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=18.70
Last:=21.93
EPS:=0.95
52 Week High:=27.53
Market:=NASDAQ
       
PE:=23.08
Previous Close:=21.14
High:=21.94

(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:=68.93
Low:=67.61
% Change:=-0.98
Change:=-0.67
Volume:=3,178,404
Last Trade Time:=07/19/2011 16:01:09
52 Week Low:=50.76
Last:=67.94
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=24.26
Previous Close:=68.61
High:=69.96

(swm)
Open:=56.25
Low:=55.56
% Change:=0.73
Change:=0.41
Volume:=135,370
Last Trade Time:=07/19/2011 16:02:35
52 Week Low:=42.62
Last:=56.26
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=14.96
Previous Close:=55.85
High:=56.94

(sxt)
Open:=37.62
Low:=37.55
% Change:=2.27
Change:=0.85
Volume:=137,602
Last Trade Time:=07/19/2011 16:02:59
52 Week Low:=26.00
Last:=38.26
EPS:=2.22
52 Week High:=38.86
Market:=NYSE
       
PE:=17.23
Previous Close:=37.41
High:=38.26

(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:=20.52
Low:=20.14
% Change:=1.33
Change:=0.27
Volume:=316,745
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=10.85
Last:=20.55
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=23.35
Previous Close:=20.28
High:=20.61

(symc)
Open:=19.11
Low:=18.99
% Change:=3.15
Change:=0.60
Volume:=7,272,325
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=12.04
Last:=19.46
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=25.27
Previous Close:=18.87
High:=19.55

(symm)
Open:=5.81
Low:=5.80
% Change:=5.11
Change:=0.30
Volume:=136,642
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=4.69
Last:=6.17
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=5.87
High:=6.20

(synm)
Open:=1.35
Low:=1.33
% Change:=3.03
Change:=0.04
Volume:=880,409
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=1.29
Last:=1.36
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.32
High:=1.37

(syno)
Open:=17.53
Low:=17.53
% Change:=2.73
Change:=0.48
Volume:=15,753
Last Trade Time:=07/19/2011 16:00:03
52 Week Low:=13.64
Last:=18.08
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=30.64
Previous Close:=17.60
High:=18.17

(synt)
Open:=58.50
Low:=58.31
% Change:=3.12
Change:=1.81
Volume:=124,332
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=35.94
Last:=59.78
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=21.90
Previous Close:=57.97
High:=59.84

(syx)
Open:=16.10
Low:=16.00
% Change:=2.62
Change:=0.42
Volume:=47,496
Last Trade Time:=07/19/2011 16:03:07
52 Week Low:=11.42
Last:=16.47
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.73
Previous Close:=16.05
High:=16.47

(t)
Open:=30.16
Low:=29.97
% Change:=0.66
Change:=0.20
Volume:=19,560,782
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=24.50
Last:=30.32
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=8.97
Previous Close:=30.12
High:=30.35

(tal)
Open:=30.93
Low:=30.69
% Change:=1.60
Change:=0.49
Volume:=375,801
Last Trade Time:=07/19/2011 16:02:27
52 Week Low:=21.09
Last:=31.10
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=11.23
Previous Close:=30.61
High:=31.44

(tap)
Open:=44.35
Low:=44.18
% Change:=1.31
Change:=0.58
Volume:=1,020,153
Last Trade Time:=07/19/2011 16:00:43
52 Week Low:=42.50
Last:=44.82
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.08
Previous Close:=44.24
High:=44.83

(tasr)
Open:=4.22
Low:=4.17
% Change:=2.40
Change:=0.10
Volume:=195,126
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=3.52
Last:=4.27
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.17
High:=4.29

(tast)
Open:=10.19
Low:=10.13
% Change:=0.79
Change:=0.08
Volume:=75,138
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=4.23
Last:=10.20
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=18.89
Previous Close:=10.12
High:=10.29

(tat)
Open:=1.66
Low:=1.57
% Change:=-1.24
Change:=-0.02
Volume:=1,765,069
Last Trade Time:=07/19/2011 16:01:27
52 Week Low:=1.28
Last:=1.59
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.61
High:=1.66

(tayc)
Open:=8.99
Low:=8.82
% Change:=5.07
Change:=0.45
Volume:=12,996
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=7.37
Last:=9.33
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=8.88
High:=9.38

(tbnk)
Open:=20.83
Low:=20.67
% Change:=1.35
Change:=0.28
Volume:=21,117
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=16.46
Last:=21.05
EPS:=1.12
52 Week High:=21.08
Market:=NASDAQ
       
PE:=18.80
Previous Close:=20.77
High:=21.10

(tc)
Open:=9.90
Low:=9.84
% Change:=2.25
Change:=0.22
Volume:=1,699,945
Last Trade Time:=07/19/2011 16:01:25
52 Week Low:=8.01
Last:=10.00
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.17
Previous Close:=9.78
High:=10.04

(tcb)
Open:=12.99
Low:=12.93
% Change:=0.23
Change:=0.03
Volume:=1,623,671
Last Trade Time:=07/19/2011 16:01:40
52 Week Low:=12.83
Last:=12.99
EPS:=1.00
52 Week High:=17.37
Market:=NYSE
       
PE:=12.99
Previous Close:=12.96
High:=13.10

(tco)
Open:=61.80
Low:=61.58
% Change:=1.36
Change:=0.84
Volume:=463,339
Last Trade Time:=07/19/2011 16:02:58
52 Week Low:=37.37
Last:=62.42
EPS:=0.95
52 Week High:=62.63
Market:=NYSE
       
PE:=65.71
Previous Close:=61.58
High:=62.62

(tcrd)
Open:=12.84
Low:=12.81
% Change:=1.17
Change:=0.15
Volume:=23,307
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=11.20
Last:=12.93
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.52
Previous Close:=12.78
High:=12.98

(tdy)
Open:=49.09
Low:=49.09
% Change:=3.00
Change:=1.46
Volume:=144,898
Last Trade Time:=07/19/2011 16:02:24
52 Week Low:=35.34
Last:=50.18
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.30
Previous Close:=48.72
High:=50.32

(te)
Open:=18.64
Low:=18.64
% Change:=1.56
Change:=0.29
Volume:=1,437,944
Last Trade Time:=07/19/2011 16:00:33
52 Week Low:=15.96
Last:=18.90
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.18
Previous Close:=18.61
High:=18.91

(tecua)
Open:=10.58
Low:=10.48
% Change:=3.83
Change:=0.40
Volume:=27,681
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=8.44
Last:=10.85
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.45
High:=10.89

(ten)
Open:=42.68
Low:=42.68
% Change:=2.82
Change:=1.19
Volume:=363,379
Last Trade Time:=07/19/2011 16:03:40
52 Week Low:=21.53
Last:=43.44
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=32.91
Previous Close:=42.25
High:=43.67

(ter)
Open:=13.67
Low:=13.64
% Change:=3.71
Change:=0.50
Volume:=3,772,630
Last Trade Time:=07/19/2011 16:03:31
52 Week Low:=8.84
Last:=13.98
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.38
Previous Close:=13.48
High:=14.01

(teva)
Open:=47.63
Low:=47.32
% Change:=1.06
Change:=0.50
Volume:=3,949,852
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=44.86
Last:=47.80
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=12.68
Previous Close:=47.30
High:=47.92

(tfx)
Open:=61.73
Low:=61.58
% Change:=1.17
Change:=0.72
Volume:=141,930
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=47.92
Last:=62.10
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.26
Previous Close:=61.38
High:=62.15

(tg)
Open:=19.67
Low:=19.52
% Change:=3.04
Change:=0.59
Volume:=45,937
Last Trade Time:=07/19/2011 16:04:24
52 Week Low:=15.79
Last:=20.01
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=23.00
Previous Close:=19.42
High:=20.01

(tgh)
Open:=27.02
Low:=26.41
% Change:=0.00
Change:=0.00
Volume:=255,672
Last Trade Time:=07/19/2011 16:00:17
52 Week Low:=23.75
Last:=26.79
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=9.74
Previous Close:=26.79
High:=27.37

(tgi)
Open:=49.98
Low:=49.95
% Change:=1.96
Change:=0.98
Volume:=267,984
Last Trade Time:=07/19/2011 16:03:47
52 Week Low:=32.37
Last:=50.88
EPS:=6.77
52 Week High:=51.90
Market:=NYSE
       
PE:=7.52
Previous Close:=49.90
High:=50.92

(thff)
Open:=32.40
Low:=32.40
% Change:=1.30
Change:=0.42
Volume:=23,037
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=25.17
Last:=32.65
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=13.72
Previous Close:=32.23
High:=32.77

(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:=26.01
Low:=25.34
% Change:=0.30
Change:=0.08
Volume:=706,421
Last Trade Time:=07/19/2011 16:01:42
52 Week Low:=22.50
Last:=26.59
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=13.03
Previous Close:=26.51
High:=26.61

(thrx)
Open:=24.31
Low:=24.13
% Change:=2.53
Change:=0.61
Volume:=231,399
Last Trade Time:=07/19/2011 16:00:04
52 Week Low:=11.98
Last:=24.71
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=24.10
High:=24.88

(tie)
Open:=18.42
Low:=18.42
% Change:=1.91
Change:=0.35
Volume:=1,434,066
Last Trade Time:=07/19/2011 16:01:32
52 Week Low:=16.03
Last:=18.64
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.85
Previous Close:=18.29
High:=18.74

(tif)
Open:=81.75
Low:=81.71
% Change:=3.24
Change:=2.63
Volume:=1,783,026
Last Trade Time:=07/19/2011 16:00:57
52 Week Low:=37.98
Last:=83.82
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=27.57
Previous Close:=81.19
High:=84.06

(tiny)
Open:=5.26
Low:=5.22
% Change:=3.26
Change:=0.17
Volume:=95,707
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=3.70
Last:=5.39
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=21.56
Previous Close:=5.22
High:=5.39

(tisi)
Open:=24.14
Low:=24.12
% Change:=3.64
Change:=0.87
Volume:=42,681
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=13.01
Last:=24.75
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=22.10
Previous Close:=23.88
High:=24.94

(tjx)
Open:=55.33
Low:=55.23
% Change:=1.71
Change:=0.94
Volume:=2,095,216
Last Trade Time:=07/19/2011 16:01:12
52 Week Low:=39.56
Last:=56.02
EPS:=3.23
52 Week High:=55.94
Market:=NYSE
       
PE:=17.34
Previous Close:=55.08
High:=56.03

(tklc)
Open:=8.40
Low:=8.40
% Change:=3.73
Change:=0.31
Volume:=777,225
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=7.21
Last:=8.62
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.31
High:=8.65

(tkr)
Open:=48.34
Low:=48.18
% Change:=1.88
Change:=0.90
Volume:=659,299
Last Trade Time:=07/19/2011 16:03:17
52 Week Low:=27.06
Last:=48.70
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=13.45
Previous Close:=47.80
High:=48.88

(tmp)
Open:=40.03
Low:=39.88
% Change:=1.45
Change:=0.58
Volume:=10,630
Last Trade Time:=07/19/2011 16:02:10
52 Week Low:=35.93
Last:=40.50
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.86
Previous Close:=39.92
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:=40.47
Low:=40.47
% Change:=4.60
Change:=1.84
Volume:=47,274
Last Trade Time:=07/19/2011 16:03:12
52 Week Low:=28.11
Last:=41.84
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.57
Previous Close:=40.00
High:=41.91

(tnk)
Open:=8.72
Low:=8.50
% Change:=-1.84
Change:=-0.16
Volume:=531,867
Last Trade Time:=07/19/2011 16:01:51
52 Week Low:=8.42
Last:=8.53
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=25.09
Previous Close:=8.69
High:=8.84

(tpgi)
Open:=3.50
Low:=3.15
% Change:=-0.63
Change:=-0.02
Volume:=89,828
Last Trade Time:=07/19/2011 15:59:57
52 Week Low:=2.76
Last:=3.17
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.19
High:=3.50

(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:=22.30
Low:=22.26
% Change:=4.99
Change:=1.10
Volume:=207,240
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=14.40
Last:=23.13
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=22.03
High:=23.14

(trex)
Open:=20.43
Low:=20.29
% Change:=5.36
Change:=1.08
Volume:=151,442
Last Trade Time:=07/19/2011 16:02:52
52 Week Low:=16.38
Last:=21.23
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=707.67
Previous Close:=20.15
High:=21.25

(trmk)
Open:=22.67
Low:=22.51
% Change:=2.63
Change:=0.59
Volume:=217,783
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=18.83
Last:=23.06
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.60
Previous Close:=22.47
High:=23.14

(trow)
Open:=57.43
Low:=57.27
% Change:=1.85
Change:=1.06
Volume:=1,250,378
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=43.30
Last:=58.31
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=21.13
Previous Close:=57.25
High:=58.37

(trv)
Open:=56.83
Low:=56.70
% Change:=0.90
Change:=0.51
Volume:=3,403,607
Last Trade Time:=07/19/2011 16:02:11
52 Week Low:=48.46
Last:=57.03
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.68
Previous Close:=56.52
High:=57.24

(tsn)
Open:=18.29
Low:=18.15
% Change:=1.16
Change:=0.21
Volume:=3,253,711
Last Trade Time:=07/19/2011 16:07:14
52 Week Low:=14.59
Last:=18.37
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.50
Previous Close:=18.16
High:=18.42

(tsra)
Open:=15.58
Low:=15.58
% Change:=4.87
Change:=0.75
Volume:=473,603
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=14.96
Last:=16.16
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.81
Previous Close:=15.41
High:=16.19

(ttec)
Open:=21.13
Low:=21.13
% Change:=3.15
Change:=0.66
Volume:=182,616
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=12.62
Last:=21.63
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.38
Previous Close:=20.97
High:=21.66

(ttek)
Open:=21.85
Low:=21.67
% Change:=2.54
Change:=0.55
Volume:=188,059
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=18.00
Last:=22.20
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.32
Previous Close:=21.65
High:=22.25

(tti)
Open:=12.38
Low:=12.37
% Change:=7.21
Change:=0.88
Volume:=602,245
Last Trade Time:=07/19/2011 16:01:38
52 Week Low:=8.00
Last:=13.09
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.21
High:=13.09

(tues)
Open:=3.97
Low:=3.92
% Change:=4.05
Change:=0.16
Volume:=374,815
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=3.53
Last:=4.11
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=14.17
Previous Close:=3.95
High:=4.19

(tvl)
Open:=4.24
Low:=4.21
% Change:=2.39
Change:=0.10
Volume:=91,509
Last Trade Time:=07/19/2011 16:01:38
52 Week Low:=3.89
Last:=4.29
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=6.81
Previous Close:=4.19
High:=4.35

(tw)
Open:=60.70
Low:=60.70
% Change:=1.72
Change:=1.04
Volume:=230,763
Last Trade Time:=07/19/2011 16:05:18
52 Week Low:=39.66
Last:=61.65
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.02
Previous Close:=60.61
High:=61.66

(twin)
Open:=40.40
Low:=39.53
% Change:=1.50
Change:=0.60
Volume:=58,986
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=10.52
Last:=40.50
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=34.62
Previous Close:=39.90
High:=40.82

(two)
Open:=10.18
Low:=10.17
% Change:=1.18
Change:=0.12
Volume:=5,191,118
Last Trade Time:=07/19/2011 16:02:06
52 Week Low:=8.20
Last:=10.28
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.23
Previous Close:=10.16
High:=10.30

(twx)
Open:=35.21
Low:=34.97
% Change:=1.87
Change:=0.65
Volume:=5,862,382
Last Trade Time:=07/19/2011 16:00:28
52 Week Low:=29.21
Last:=35.45
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=15.90
Previous Close:=34.80
High:=35.69

(txn)
Open:=30.89
Low:=30.80
% Change:=3.08
Change:=0.94
Volume:=11,094,681
Last Trade Time:=07/19/2011 16:00:29
52 Week Low:=22.95
Last:=31.42
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=11.68
Previous Close:=30.48
High:=31.51

(txt)
Open:=21.55
Low:=21.50
% Change:=3.17
Change:=0.68
Volume:=4,446,782
Last Trade Time:=07/19/2011 16:02:36
52 Week Low:=16.85
Last:=22.12
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=47.06
Previous Close:=21.44
High:=22.35

(tyl)
Open:=26.52
Low:=26.52
% Change:=2.78
Change:=0.73
Volume:=155,377
Last Trade Time:=07/19/2011 16:00:37
52 Week Low:=15.19
Last:=27.00
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=34.62
Previous Close:=26.27
High:=27.02

(ueic)
Open:=24.06
Low:=24.02
% Change:=1.30
Change:=0.31
Volume:=46,850
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=15.75
Last:=24.24
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=22.44
Previous Close:=23.93
High:=24.43

(ufcs)
Open:=17.74
Low:=17.66
% Change:=3.01
Change:=0.53
Volume:=40,552
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=16.92
Last:=18.12
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=14.05
Previous Close:=17.59
High:=18.17

(ufpi)
Open:=31.08
Low:=30.34
% Change:=3.00
Change:=0.92
Volume:=303,543
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=23.14
Last:=31.63
EPS:=0.17
52 Week High:=39.84
Market:=NASDAQ
       
PE:=186.06
Previous Close:=30.71
High:=31.95

(ufs)
Open:=92.81
Low:=92.59
% Change:=2.25
Change:=2.06
Volume:=387,422
Last Trade Time:=07/19/2011 16:03:04
52 Week Low:=46.43
Last:=93.76
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.85
Previous Close:=91.70
High:=94.16

(ugi)
Open:=31.24
Low:=31.17
% Change:=0.74
Change:=0.23
Volume:=555,913
Last Trade Time:=07/19/2011 16:03:00
52 Week Low:=26.28
Last:=31.41
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=12.98
Previous Close:=31.18
High:=31.46

(uhs)
Open:=52.11
Low:=51.83
% Change:=0.35
Change:=0.18
Volume:=1,471,558
Last Trade Time:=07/19/2011 16:02:03
52 Week Low:=30.51
Last:=51.99
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=18.57
Previous Close:=51.81
High:=53.07

(uil)
Open:=32.36
Low:=32.09
% Change:=0.65
Change:=0.21
Volume:=326,712
Last Trade Time:=07/19/2011 16:05:08
52 Week Low:=25.53
Last:=32.40
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.28
Previous Close:=32.19
High:=32.51

(ulta)
Open:=63.98
Low:=63.98
% Change:=3.17
Change:=2.02
Volume:=521,119
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=20.67
Last:=65.75
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=49.07
Previous Close:=63.73
High:=66.13

(ulti)
Open:=56.36
Low:=56.36
% Change:=3.05
Change:=1.70
Volume:=103,549
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=31.38
Last:=57.37
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=478.08
Previous Close:=55.67
High:=57.81

(umbf)
Open:=43.11
Low:=42.82
% Change:=1.38
Change:=0.59
Volume:=106,219
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=31.77
Last:=43.47
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=18.19
Previous Close:=42.88
High:=43.51

(umh)
Open:=10.75
Low:=10.68
% Change:=3.74
Change:=0.40
Volume:=26,807
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=7.44
Last:=11.10
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=21.35
Previous Close:=10.70
High:=11.10

(umpq)
Open:=11.54
Low:=11.47
% Change:=1.57
Change:=0.18
Volume:=1,012,240
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=10.20
Last:=11.65
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=40.17
Previous Close:=11.47
High:=11.66

(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:=44.23
Low:=44.23
% Change:=3.08
Change:=1.35
Volume:=157,124
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=31.70
Last:=45.17
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=27.05
Previous Close:=43.82
High:=45.30

(unp)
Open:=101.02
Low:=99.85
% Change:=0.05
Change:=0.05
Volume:=3,073,305
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=66.84
Last:=100.55
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=17.07
Previous Close:=100.50
High:=101.99

(untd)
Open:=6.17
Low:=6.02
% Change:=2.62
Change:=0.16
Volume:=590,586
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=4.75
Last:=6.26
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.61
Previous Close:=6.10
High:=6.29

(upl)
Open:=46.99
Low:=46.42
% Change:=0.49
Change:=0.23
Volume:=1,358,023
Last Trade Time:=07/19/2011 16:00:36
52 Week Low:=37.10
Last:=46.83
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.58
Previous Close:=46.60
High:=47.47

(ups)
Open:=72.84
Low:=72.71
% Change:=1.35
Change:=0.98
Volume:=3,093,608
Last Trade Time:=07/19/2011 16:01:03
52 Week Low:=59.23
Last:=73.40
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=18.97
Previous Close:=72.42
High:=73.52

(urbn)
Open:=31.31
Low:=31.23
% Change:=1.84
Change:=0.57
Volume:=1,433,005
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=27.96
Last:=31.59
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.25
Previous Close:=31.02
High:=31.83

(uri)
Open:=22.70
Low:=22.44
% Change:=3.00
Change:=0.67
Volume:=3,049,355
Last Trade Time:=07/19/2011 16:02:40
52 Week Low:=10.05
Last:=23.01
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=22.34
High:=23.23

(urs)
Open:=43.52
Low:=43.16
% Change:=0.46
Change:=0.20
Volume:=657,349
Last Trade Time:=07/19/2011 16:04:12
52 Week Low:=35.09
Last:=43.30
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=13.66
Previous Close:=43.10
High:=43.83

(usap)
Open:=48.51
Low:=47.22
% Change:=2.96
Change:=1.41
Volume:=90,741
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=16.44
Last:=48.99
EPS:=2.39
52 Week High:=51.08
Market:=NASDAQ
       
PE:=20.50
Previous Close:=47.58
High:=49.11

(usb)
Open:=24.53
Low:=24.32
% Change:=2.46
Change:=0.60
Volume:=19,308,358
Last Trade Time:=07/19/2011 16:01:04
52 Week Low:=20.44
Last:=25.03
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=12.97
Previous Close:=24.43
High:=25.17

(usph)
Open:=23.94
Low:=23.54
% Change:=1.01
Change:=0.24
Volume:=31,841
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=15.30
Last:=23.97
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.25
Previous Close:=23.73
High:=24.24

(utek)
Open:=26.37
Low:=26.37
% Change:=5.56
Change:=1.45
Volume:=427,632
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=15.21
Last:=27.54
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=30.26
Previous Close:=26.09
High:=27.66

(uti)
Open:=19.59
Low:=19.48
% Change:=0.51
Change:=0.10
Volume:=107,002
Last Trade Time:=07/19/2011 16:03:05
52 Week Low:=14.55
Last:=19.59
EPS:=1.27
52 Week High:=23.58
Market:=NYSE
       
PE:=15.43
Previous Close:=19.49
High:=19.65

(utr)
Open:=28.00
Low:=27.89
% Change:=1.65
Change:=0.46
Volume:=178,433
Last Trade Time:=07/19/2011 16:02:04
52 Week Low:=22.70
Last:=28.28
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.04
Previous Close:=27.82
High:=28.32

(utx)
Open:=87.98
Low:=87.94
% Change:=1.37
Change:=1.20
Volume:=4,791,229
Last Trade Time:=07/19/2011 16:01:17
52 Week Low:=64.57
Last:=88.82
EPS:=5.00
52 Week High:=91.83
Market:=NYSE
       
PE:=17.76
Previous Close:=87.62
High:=89.56

(uve)
Open:=4.72
Low:=4.65
% Change:=0.64
Change:=0.03
Volume:=84,423
Last Trade Time:=07/19/2011 16:00:23
52 Week Low:=4.00
Last:=4.70
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.20
Previous Close:=4.67
High:=4.73

(uvv)
Open:=36.21
Low:=36.14
% Change:=1.89
Change:=0.68
Volume:=153,792
Last Trade Time:=07/19/2011 16:03:33
52 Week Low:=35.36
Last:=36.59
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.16
Previous Close:=35.91
High:=36.73

(vcbi)
Open:=5.91
Low:=5.86
% Change:=2.56
Change:=0.15
Volume:=53,790
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=4.62
Last:=6.00
EPS:=0.61
52 Week High:=6.90
Market:=NASDAQ
       
PE:=9.84
Previous Close:=5.85
High:=6.04

(vci)
Open:=30.29
Low:=30.27
% Change:=2.82
Change:=0.85
Volume:=386,879
Last Trade Time:=07/19/2011 16:06:36
52 Week Low:=25.70
Last:=30.97
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=18.11
Previous Close:=30.12
High:=31.04

(vgr)
Open:=17.91
Low:=17.88
% Change:=1.29
Change:=0.23
Volume:=209,727
Last Trade Time:=07/19/2011 16:03:05
52 Week Low:=15.37
Last:=18.10
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.43
Previous Close:=17.87
High:=18.14

(vlccf)
Open:=22.18
Low:=21.85
% Change:=0.73
Change:=0.16
Volume:=106,618
Last Trade Time:=07/19/2011 16:00:00
52 Week Low:=16.82
Last:=22.07
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.80
Previous Close:=21.91
High:=22.27

(vlgea)
Open:=27.23
Low:=27.21
% Change:=3.72
Change:=1.01
Volume:=4,502
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=24.52
Last:=28.16
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=18.17
Previous Close:=27.15
High:=28.16

(vmed)
Open:=26.79
Low:=26.52
% Change:=1.43
Change:=0.38
Volume:=3,669,199
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=17.68
Last:=27.04
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=26.66
High:=27.14

(vnda)
Open:=7.22
Low:=7.07
% Change:=0.00
Change:=0.00
Volume:=98,485
Last Trade Time:=07/19/2011 16:00:02
52 Week Low:=6.04
Last:=7.16
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.83
Previous Close:=7.16
High:=7.22

(vocs)
Open:=31.09
Low:=31.09
% Change:=1.65
Change:=0.51
Volume:=104,962
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=13.21
Last:=31.41
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=30.90
High:=32.14

(vod)
Open:=25.56
Low:=25.56
% Change:=1.61
Change:=0.41
Volume:=6,858,445
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=21.61
Last:=25.86
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.60
Previous Close:=25.45
High:=25.88

(volc)
Open:=32.96
Low:=32.64
% Change:=2.29
Change:=0.75
Volume:=491,830
Last Trade Time:=07/19/2011 16:00:07
52 Week Low:=20.49
Last:=33.51
EPS:=0.21
52 Week High:=33.67
Market:=NASDAQ
       
PE:=159.57
Previous Close:=32.76
High:=33.57

(vpfg)
Open:=13.56
Low:=13.25
% Change:=-0.37
Change:=-0.05
Volume:=142,491
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=8.82
Last:=13.48
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=20.33
Previous Close:=13.53
High:=13.64

(vphm)
Open:=19.30
Low:=19.08
% Change:=2.26
Change:=0.43
Volume:=388,400
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=10.40
Last:=19.49
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.77
Previous Close:=19.06
High:=19.58

(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:=33.50
Low:=33.37
% Change:=1.44
Change:=0.48
Volume:=1,606,121
Last Trade Time:=07/19/2011 16:00:18
52 Week Low:=27.66
Last:=33.72
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=70.25
Previous Close:=33.24
High:=33.91

(vrtx)
Open:=49.99
Low:=49.90
% Change:=2.72
Change:=1.35
Volume:=965,696
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=32.00
Last:=50.92
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=49.57
High:=51.07

(vrx)
Open:=55.67
Low:=54.95
% Change:=1.04
Change:=0.57
Volume:=1,923,883
Last Trade Time:=07/19/2011 16:06:14
52 Week Low:=20.29
Last:=55.58
EPS:=-1.14
52 Week High:=56.31
Market:=NYSE
       
PE:= 
Previous Close:=55.01
High:=56.48

(vsec)
Open:=22.31
Low:=21.72
% Change:=-1.48
Change:=-0.33
Volume:=23,629
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=22.26
Last:=21.93
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.07
Previous Close:=22.26
High:=22.46

(vz)
Open:=36.81
Low:=36.58
% Change:=0.71
Change:=0.26
Volume:=15,175,481
Last Trade Time:=07/19/2011 16:01:09
52 Week Low:=26.41
Last:=36.97
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.11
Previous Close:=36.71
High:=36.98

(wab)
Open:=63.88
Low:=63.77
% Change:=3.17
Change:=2.01
Volume:=524,451
Last Trade Time:=07/19/2011 16:00:41
52 Week Low:=41.07
Last:=65.38
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=23.52
Previous Close:=63.37
High:=65.39

(wash)
Open:=22.70
Low:=22.59
% Change:=1.60
Change:=0.36
Volume:=42,032
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=17.65
Last:=22.91
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.50
Previous Close:=22.55
High:=23.02

(wat)
Open:=93.66
Low:=93.66
% Change:=3.31
Change:=3.08
Volume:=584,434
Last Trade Time:=07/19/2011 16:01:17
52 Week Low:=60.01
Last:=96.14
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=22.05
Previous Close:=93.06
High:=96.14

(wbc)
Open:=67.74
Low:=67.74
% Change:=2.56
Change:=1.72
Volume:=563,191
Last Trade Time:=07/19/2011 16:03:20
52 Week Low:=33.74
Last:=68.95
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=67.23
High:=69.14

(wbsn)
Open:=26.92
Low:=26.35
% Change:=1.46
Change:=0.39
Volume:=254,184
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=17.03
Last:=27.16
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=43.11
Previous Close:=26.77
High:=27.48

(wcrx)
Open:=23.13
Low:=22.73
% Change:=-0.09
Change:=-0.02
Volume:=1,270,537
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=16.50
Last:=22.98
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=35.35
Previous Close:=23.00
High:=23.29

(wern)
Open:=25.05
Low:=24.53
% Change:=-0.04
Change:=-0.01
Volume:=437,416
Last Trade Time:=07/19/2011 16:00:09
52 Week Low:=19.67
Last:=24.90
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.28
Previous Close:=24.91
High:=25.26

(weys)
Open:=24.89
Low:=24.89
% Change:=3.62
Change:=0.89
Volume:=17,064
Last Trade Time:=07/19/2011 16:00:01
52 Week Low:=22.25
Last:=25.50
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.80
Previous Close:=24.61
High:=25.68

(wfd)
Open:=8.50
Low:=8.23
% Change:=-0.47
Change:=-0.04
Volume:=39,482
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=7.23
Last:=8.39
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=69.92
Previous Close:=8.43
High:=8.50

(wfm)
Open:=64.54
Low:=64.48
% Change:=3.18
Change:=2.03
Volume:=915,905
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=34.04
Last:=65.92
EPS:=1.74
52 Week High:=67.42
Market:=NASDAQ
       
PE:=37.89
Previous Close:=63.89
High:=66.03

(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:=8.93
Low:=8.83
% Change:=3.75
Change:=0.33
Volume:=182,628
Last Trade Time:=07/19/2011 16:03:31
52 Week Low:=8.10
Last:=9.14
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=20.31
Previous Close:=8.81
High:=9.20

(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:=12.56
Low:=12.52
% Change:=0.72
Change:=0.09
Volume:=3,565,892
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=10.97
Last:=12.58
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=22.87
Previous Close:=12.49
High:=12.62

(wina)
Open:=46.09
Low:=46.07
% Change:=2.24
Change:=1.03
Volume:=7,069
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=29.13
Last:=47.00
EPS:=2.45
52 Week High:=47.85
Market:=NASDAQ
       
PE:=19.18
Previous Close:=45.97
High:=47.01

(wlk)
Open:=51.53
Low:=51.25
% Change:=1.31
Change:=0.67
Volume:=501,932
Last Trade Time:=07/19/2011 16:02:40
52 Week Low:=21.73
Last:=51.77
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=11.93
Previous Close:=51.10
High:=52.13

(wll)
Open:=59.42
Low:=59.20
% Change:=3.00
Change:=1.76
Volume:=1,594,671
Last Trade Time:=07/19/2011 16:02:09
52 Week Low:=38.72
Last:=60.38
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=30.89
Previous Close:=58.62
High:=60.39

(wlt)
Open:=119.87
Low:=118.88
% Change:=2.38
Change:=2.82
Volume:=1,909,863
Last Trade Time:=07/19/2011 16:01:43
52 Week Low:=62.00
Last:=121.37
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=15.02
Previous Close:=118.55
High:=122.30

(wmt)
Open:=53.40
Low:=53.34
% Change:=1.22
Change:=0.65
Volume:=8,192,416
Last Trade Time:=07/19/2011 16:00:24
52 Week Low:=49.09
Last:=53.97
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.49
Previous Close:=53.32
High:=54.03

(wnr)
Open:=20.99
Low:=20.93
% Change:=2.02
Change:=0.42
Volume:=3,393,604
Last Trade Time:=07/19/2011 16:01:06
52 Week Low:=4.01
Last:=21.20
EPS:=0.28
52 Week High:=21.28
Market:=NYSE
       
PE:=75.71
Previous Close:=20.78
High:=21.61

(wor)
Open:=22.60
Low:=22.48
% Change:=2.91
Change:=0.65
Volume:=864,897
Last Trade Time:=07/19/2011 16:03:05
52 Week Low:=12.89
Last:=23.00
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=14.94
Previous Close:=22.35
High:=23.00

(wr)
Open:=26.26
Low:=26.07
% Change:=0.69
Change:=0.18
Volume:=435,247
Last Trade Time:=07/19/2011 16:03:42
52 Week Low:=22.79
Last:=26.37
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.65
Previous Close:=26.19
High:=26.39

(wrc)
Open:=55.48
Low:=55.11
% Change:=2.07
Change:=1.14
Volume:=792,210
Last Trade Time:=07/19/2011 16:03:28
52 Week Low:=35.67
Last:=56.30
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=17.54
Previous Close:=55.16
High:=56.37

(wri)
Open:=25.45
Low:=25.39
% Change:=1.69
Change:=0.43
Volume:=1,018,843
Last Trade Time:=07/19/2011 16:01:37
52 Week Low:=19.14
Last:=25.80
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=430.00
Previous Close:=25.37
High:=25.85

(wsbc)
Open:=19.26
Low:=19.21
% Change:=2.77
Change:=0.53
Volume:=30,860
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=14.15
Last:=19.63
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.73
Previous Close:=19.10
High:=19.74

(wso)
Open:=63.47
Low:=63.43
% Change:=2.67
Change:=1.68
Volume:=151,146
Last Trade Time:=07/19/2011 16:03:18
52 Week Low:=50.80
Last:=64.55
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=25.12
Previous Close:=62.87
High:=64.84

(wts)
Open:=36.25
Low:=35.77
% Change:=0.58
Change:=0.21
Volume:=301,277
Last Trade Time:=07/19/2011 16:02:47
52 Week Low:=28.51
Last:=36.22
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.82
Previous Close:=36.01
High:=36.37

(wtsla)
Open:=5.00
Low:=4.97
% Change:=2.41
Change:=0.12
Volume:=1,312,336
Last Trade Time:=07/19/2011 16:00:15
52 Week Low:=2.77
Last:=5.10
EPS:=0.18
52 Week High:=5.06
Market:=NASDAQ
       
PE:=28.33
Previous Close:=4.98
High:=5.11

(wwon)
Open:=5.63
Low:=5.49
% Change:=5.00
Change:=0.28
Volume:=8,561
Last Trade Time:=07/19/2011 16:00:13
52 Week Low:=4.27
Last:=5.88
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.60
High:=5.94

(wynn)
Open:=169.15
Low:=160.72
% Change:=-1.59
Change:=-2.62
Volume:=5,824,632
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=77.37
Last:=162.27
EPS:=2.49
52 Week High:=165.31
Market:=NASDAQ
       
PE:=65.17
Previous Close:=164.89
High:=172.58

(xco)
Open:=16.26
Low:=15.95
% Change:=-0.31
Change:=-0.05
Volume:=2,980,678
Last Trade Time:=07/19/2011 16:00:43
52 Week Low:=13.25
Last:=16.16
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=5.92
Previous Close:=16.21
High:=16.34

(xec)
Open:=87.36
Low:=87.31
% Change:=3.60
Change:=3.11
Volume:=837,785
Last Trade Time:=07/19/2011 16:03:47
52 Week Low:=62.88
Last:=89.58
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.63
Previous Close:=86.47
High:=89.74

(xlnx)
Open:=33.52
Low:=33.50
% Change:=1.23
Change:=0.41
Volume:=3,936,465
Last Trade Time:=07/19/2011 16:00:11
52 Week Low:=23.96
Last:=33.69
EPS:=2.43
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.86
Previous Close:=33.28
High:=33.92

(xnpt)
Open:=7.52
Low:=7.20
% Change:=0.40
Change:=0.03
Volume:=465,489
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=5.66
Last:=7.53
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.50
High:=7.55

(xom)
Open:=82.90
Low:=82.80
% Change:=1.19
Change:=0.98
Volume:=15,695,963
Last Trade Time:=07/19/2011 16:01:06
52 Week Low:=57.60
Last:=83.63
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.86
Previous Close:=82.65
High:=83.76

(xprt)
Open:=0.04
Low:=0.04
% Change:=-3.75
Change:=0.00
Volume:=93,513
Last Trade Time:=07/19/2011 15:48:23
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:=38.93
Low:=38.87
% Change:=1.99
Change:=0.77
Volume:=1,079,944
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=27.76
Last:=39.43
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.54
Previous Close:=38.66
High:=39.50

(xrit)
Open:=4.92
Low:=4.76
% Change:=1.23
Change:=0.06
Volume:=52,792
Last Trade Time:=07/19/2011 16:00:08
52 Week Low:=3.19
Last:=4.93
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.87
High:=4.95

(xtxi)
Open:=13.02
Low:=13.02
% Change:=5.44
Change:=0.70
Volume:=424,331
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=6.01
Last:=13.57
EPS:=-0.16
52 Week High:=13.11
Market:=NASDAQ
       
PE:= 
Previous Close:=12.87
High:=13.60

(xxia)
Open:=10.21
Low:=10.06
% Change:=6.66
Change:=0.67
Volume:=621,955
Last Trade Time:=07/19/2011 16:00:10
52 Week Low:=9.45
Last:=10.73
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=42.92
Previous Close:=10.06
High:=10.80

(yhoo)
Open:=14.57
Low:=14.45
% Change:=1.18
Change:=0.17
Volume:=29,038,653
Last Trade Time:=07/19/2011 16:00:14
52 Week Low:=12.94
Last:=14.59
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=16.97
Previous Close:=14.42
High:=14.69

(ysi)
Open:=10.59
Low:=10.55
% Change:=2.76
Change:=0.29
Volume:=1,416,991
Last Trade Time:=07/19/2011 16:00:44
52 Week Low:=7.17
Last:=10.78
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.49
High:=10.86

(yum)
Open:=55.16
Low:=54.66
% Change:=0.57
Change:=0.31
Volume:=3,135,986
Last Trade Time:=07/19/2011 16:00:47
52 Week Low:=39.42
Last:=55.16
EPS:=2.57
52 Week High:=57.75
Market:=NYSE
       
PE:=21.46
Previous Close:=54.85
High:=55.20

(zbra)
Open:=42.38
Low:=42.36
% Change:=1.59
Change:=0.67
Volume:=225,918
Last Trade Time:=07/19/2011 16:00:05
52 Week Low:=25.09
Last:=42.73
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=22.14
Previous Close:=42.06
High:=42.89

(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:=5.89
Low:=5.84
% Change:=1.71
Change:=0.10
Volume:=261,377
Last Trade Time:=07/19/2011 16:00:06
52 Week Low:=3.11
Last:=5.95
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.85
High:=5.95

(zixi)
Open:=3.90
Low:=3.90
% Change:=3.36
Change:=0.13
Volume:=420,562
Last Trade Time:=07/19/2011 16:00:12
52 Week Low:=2.13
Last:=4.00
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.15
Previous Close:=3.87
High:=4.00

(zoll)
Open:=56.67
Low:=56.00
% Change:=0.59
Change:=0.33
Volume:=131,208
Last Trade Time:=07/19/2011 16:00:16
52 Week Low:=23.09
Last:=56.57
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=52.87
Previous Close:=56.24
High:=56.92

