(aa)
Low:=15.25
Open:=15.29
Last Trade Date:=7/19/2011
Change:=+0.28
Volume:=18796024
Last Trade Time:=3:04pm
High:=15.49
Last Trade Price:=15.45

(aan)
Low:=26.88
Open:=26.99
Last Trade Date:=7/19/2011
Change:=+0.28
Volume:=507941
Last Trade Time:=4:01pm
High:=27.61
Last Trade Price:=27.01

(aapl)
Low:=0.00
Open:=332.24
Last Trade Date:=1/1/1970
Change:=+0.0078
Volume:=15080000
Last Trade Time:=8:02pm
High:=330.75
Last Trade Price:=505545728.00

(abat)
Low:=0.00
Open:=1.31
Last Trade Date:=1/1/1970
Change:=+0.8779
Volume:=2713990
Last Trade Time:=8:16pm
High:=1.32
Last Trade Price:=505543872.00

(abax)
Low:=28.00
Open:=28.59
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=26182
Last Trade Time:=12:29pm
High:=28.59
Last Trade Price:=28.48

(abbc)
Low:=10.01
Open:=10.15
Last Trade Date:=7/19/2011
Change:=+0.11
Volume:=29873
Last Trade Time:=4:00pm
High:=10.18
Last Trade Price:=10.14

(abcb)
Low:=0.00
Open:=8.75
Last Trade Date:=1/1/1970
Change:=+0.1143
Volume:=53963
Last Trade Time:=8:01pm
High:=8.65
Last Trade Price:=505543520.00

(abg)
Low:=19.60
Open:=19.70
Last Trade Date:=7/19/2011
Change:=+0.45
Volume:=476196
Last Trade Time:=4:03pm
High:=20.00
Last Trade Price:=19.95

(abii)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(abmd)
Low:=16.31
Open:=16.45
Last Trade Date:=7/19/2011
Change:=+0.70
Volume:=91725
Last Trade Time:=4:00pm
High:=17.13
Last Trade Price:=17.10

(acas)
Low:=9.73
Open:=9.75
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=1264574
Last Trade Time:=1:59pm
High:=9.89
Last Trade Price:=9.83

(acet)
Low:=0.00
Open:=6.91
Last Trade Date:=1/1/1970
Change:=+1.1577
Volume:=122671
Last Trade Time:=8:01pm
High:=6.86
Last Trade Price:=505536224.00

(aco)
Low:=37.02
Open:=37.05
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=171768
Last Trade Time:=4:01pm
High:=37.60
Last Trade Price:=37.10

(acom)
Low:=0.00
Open:=36.09
Last Trade Date:=1/1/1970
Change:=+2.3275
Volume:=908657
Last Trade Time:=8:01pm
High:=36.00
Last Trade Price:=505544576.00

(actg)
Low:=0.00
Open:=33.90
Last Trade Date:=1/1/1970
Change:=+1.5413
Volume:=493186
Last Trade Time:=8:01pm
High:=33.55
Last Trade Price:=505544576.00

(actl)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(actu)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=4:-103pm
High:=N/A
Last Trade Price:=0.00

(acv)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(adbe)
Low:=28.93
Open:=29.02
Last Trade Date:=7/19/2011
Change:=+0.63
Volume:=4796642
Last Trade Time:=4:00pm
High:=29.63
Last Trade Price:=29.40

(adct)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(adp)
Low:=52.39
Open:=52.45
Last Trade Date:=7/19/2011
Change:=+0.69
Volume:=2195415
Last Trade Time:=4:00pm
High:=53.18
Last Trade Price:=53.03

(adpi)
Low:=13.01
Open:=13.11
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=39505
Last Trade Time:=4:00pm
High:=13.25
Last Trade Price:=13.21

(adpt)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:-230pm
High:=N/A
Last Trade Price:=0.00

(adsk)
Low:=35.58
Open:=35.82
Last Trade Date:=7/19/2011
Change:=+0.65
Volume:=1180283
Last Trade Time:=11:18am
High:=36.36
Last Trade Price:=35.98

(adtn)
Low:=0.00
Open:=39.31
Last Trade Date:=1/1/1970
Change:=+0.4579
Volume:=1038230
Last Trade Time:=8:01pm
High:=38.83
Last Trade Price:=505544352.00

(aec)
Low:=17.62
Open:=17.95
Last Trade Date:=7/19/2011
Change:=+0.02
Volume:=230707
Last Trade Time:=4:01pm
High:=18.13
Last Trade Price:=17.88

(aeis)
Low:=12.221
Open:=12.27
Last Trade Date:=7/19/2011
Change:=+0.41
Volume:=560568
Last Trade Time:=4:00pm
High:=12.59
Last Trade Price:=12.56

(aet)
Low:=42.64
Open:=43.29
Last Trade Date:=7/19/2011
Change:=+0.32
Volume:=6842452
Last Trade Time:=4:00pm
High:=43.425
Last Trade Price:=43.27

(afce)
Low:=16.57
Open:=16.66
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=58454
Last Trade Time:=4:00pm
High:=16.75
Last Trade Price:=16.72

(agam)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(agco)
Low:=47.56
Open:=48.61
Last Trade Date:=7/19/2011
Change:=+0.99
Volume:=1616308
Last Trade Time:=4:02pm
High:=48.79
Last Trade Price:=48.14

(agx)
Low:=10.0201
Open:=10.13
Last Trade Date:=7/19/2011
Change:=+0.44
Volume:=15483
Last Trade Time:=4:01pm
High:=10.50
Last Trade Price:=10.50

(agys)
Low:=9.51
Open:=9.61
Last Trade Date:=7/19/2011
Change:=+0.39
Volume:=255582
Last Trade Time:=4:00pm
High:=9.80
Last Trade Price:=9.78

(ahc)
Low:=7.16
Open:=7.17
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=53181
Last Trade Time:=4:01pm
High:=7.30
Last Trade Price:=7.20

(aht)
Low:=11.90
Open:=12.00
Last Trade Date:=7/19/2011
Change:=+0.18
Volume:=528129
Last Trade Time:=4:00pm
High:=12.18
Last Trade Price:=12.06

(aig)
Low:=27.275
Open:=27.70
Last Trade Date:=7/19/2011
Change:=-0.23
Volume:=2139506
Last Trade Time:=12:16pm
High:=27.93
Last Trade Price:=27.42

(airm)
Low:=73.60
Open:=73.68
Last Trade Date:=7/19/2011
Change:=+1.83
Volume:=43846
Last Trade Time:=4:00pm
High:=75.64
Last Trade Price:=74.94

(ajg)
Low:=26.88
Open:=27.46
Last Trade Date:=7/19/2011
Change:=-0.54
Volume:=1445220
Last Trade Time:=4:03pm
High:=27.46
Last Trade Price:=26.97

(akam)
Low:=0.00
Open:=30.26
Last Trade Date:=1/1/1970
Change:=+0.033
Volume:=5689550
Last Trade Time:=8:01pm
High:=29.90
Last Trade Price:=505544320.00

(alb)
Low:=67.94
Open:=67.94
Last Trade Date:=7/19/2011
Change:=+1.49
Volume:=1092749
Last Trade Time:=4:03pm
High:=69.34
Last Trade Price:=68.88

(alc)
Low:=16.05
Open:=16.18
Last Trade Date:=7/19/2011
Change:=+0.40
Volume:=62883
Last Trade Time:=4:00pm
High:=16.58
Last Trade Price:=16.43

(ale)
Low:=40.70
Open:=40.96
Last Trade Date:=7/19/2011
Change:=+0.68
Volume:=137255
Last Trade Time:=4:03pm
High:=41.41
Last Trade Price:=41.38

(alex)
Low:=0.00
Open:=45.38
Last Trade Date:=1/1/1970
Change:=+0.8374
Volume:=388326
Last Trade Time:=8:01pm
High:=45.36
Last Trade Price:=505543808.00

(alnc)
Low:=30.8023
Open:=32.02
Last Trade Date:=7/19/2011
Change:=+0.60
Volume:=12658
Last Trade Time:=4:00pm
High:=32.57
Last Trade Price:=32.54

(alth)
Low:=2.03
Open:=2.06
Last Trade Date:=7/19/2011
Change:=+0.05
Volume:=427550
Last Trade Time:=4:00pm
High:=2.09
Last Trade Price:=2.06

(altr)
Low:=42.98
Open:=43.15
Last Trade Date:=7/19/2011
Change:=+1.01
Volume:=6922926
Last Trade Time:=4:00pm
High:=44.49
Last Trade Price:=43.56

(alxa)
Low:=1.72
Open:=1.77
Last Trade Date:=7/19/2011
Change:=+0.0899
Volume:=595781
Last Trade Time:=3:59pm
High:=1.84
Last Trade Price:=1.8199

(alxn)
Low:=52.062
Open:=52.11
Last Trade Date:=7/19/2011
Change:=+1.49
Volume:=1241169
Last Trade Time:=4:00pm
High:=53.21
Last Trade Price:=53.20

(aly)
Low:=N/A
Open:=6.55
Last Trade Date:=N/A
Change:=0.00
Volume:=984156
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=240605936.00

(amat)
Low:=0.00
Open:=12.73
Last Trade Date:=1/1/1970
Change:=+0.8641
Volume:=18406100
Last Trade Time:=8:05pm
High:=12.735
Last Trade Price:=505545568.00

(amg)
Low:=98.43
Open:=N/A
Last Trade Date:=7/19/2011
Change:=+1.65
Volume:=490571
Last Trade Time:=4:01pm
High:=100.48
Last Trade Price:=99.66

(amgn)
Low:=54.87
Open:=55.00
Last Trade Date:=7/19/2011
Change:=+0.61
Volume:=4821265
Last Trade Time:=4:00pm
High:=55.51
Last Trade Price:=55.27

(amn)
Low:=0.00
Open:=60.16
Last Trade Date:=1/1/1970
Change:=+1.8285
Volume:=86994
Last Trade Time:=8:01pm
High:=59.94
Last Trade Price:=505533696.00

(amp)
Low:=53.08
Open:=53.69
Last Trade Date:=7/19/2011
Change:=+0.26
Volume:=2022460
Last Trade Time:=4:01pm
High:=53.85
Last Trade Price:=53.41

(amph)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(amsg)
Low:=25.76
Open:=26.17
Last Trade Date:=7/19/2011
Change:=+0.63
Volume:=114275
Last Trade Time:=4:00pm
High:=26.75
Last Trade Price:=26.72

(amt)
Low:=52.41
Open:=52.47
Last Trade Date:=7/19/2011
Change:=+0.69
Volume:=1620181
Last Trade Time:=4:01pm
High:=53.18
Last Trade Price:=52.91

(amzn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=10834
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=211.53

(anf)
Low:=0.00
Open:=66.28
Last Trade Date:=1/1/1970
Change:=+1.1919
Volume:=2690600
Last Trade Time:=8:01pm
High:=65.86
Last Trade Price:=505545792.00

(ango)
Low:=14.59
Open:=14.74
Last Trade Date:=7/19/2011
Change:=+0.35
Volume:=103163
Last Trade Time:=4:00pm
High:=15.02
Last Trade Price:=14.92

(anr)
Low:=45.25
Open:=45.84
Last Trade Date:=7/19/2011
Change:=+0.74
Volume:=3577732
Last Trade Time:=4:00pm
High:=46.35
Last Trade Price:=46.06

(anth)
Low:=7.50
Open:=8.02
Last Trade Date:=7/19/2011
Change:=+0.22
Volume:=41946
Last Trade Time:=4:00pm
High:=8.3601
Last Trade Price:=8.25

(anv)
Low:=39.99
Open:=40.54
Last Trade Date:=7/19/2011
Change:=+0.08
Volume:=829053
Last Trade Time:=4:00pm
High:=41.00
Last Trade Price:=40.36

(aoi)
Low:=3.25
Open:=3.25
Last Trade Date:=7/19/2011
Change:=+0.12
Volume:=631240
Last Trade Time:=4:00pm
High:=3.48
Last Trade Price:=3.36

(aon)
Low:=0.00
Open:=50.55
Last Trade Date:=1/1/1970
Change:=+1.0287
Volume:=2021930
Last Trade Time:=8:01pm
High:=50.63
Last Trade Price:=505545600.00

(apac)
Low:=0.00
Open:=5.70
Last Trade Date:=1/1/1970
Change:=-0.7018
Volume:=154255
Last Trade Time:=8:01pm
High:=5.65
Last Trade Price:=505544096.00

(apd)
Low:=93.41
Open:=93.41
Last Trade Date:=7/19/2011
Change:=+1.28
Volume:=854132
Last Trade Time:=4:00pm
High:=94.45
Last Trade Price:=94.20

(apkt)
Low:=66.69
Open:=66.95
Last Trade Date:=7/19/2011
Change:=+4.57
Volume:=1765101
Last Trade Time:=4:00pm
High:=69.46
Last Trade Price:=69.42

(apol)
Low:=0.00
Open:=44.21
Last Trade Date:=1/1/1970
Change:=+1.6964
Volume:=2131740
Last Trade Time:=8:03pm
High:=44.25
Last Trade Price:=505544704.00

(apsg)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(aray)
Low:=8.36
Open:=8.36
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=407597
Last Trade Time:=4:00pm
High:=8.64
Last Trade Price:=8.62

(arb)
Low:=40.11
Open:=40.11
Last Trade Date:=7/19/2011
Change:=+1.07
Volume:=137155
Last Trade Time:=4:01pm
High:=40.85
Last Trade Price:=40.65

(are)
Low:=0.00
Open:=78.23
Last Trade Date:=1/1/1970
Change:=-0.7158
Volume:=407102
Last Trade Time:=8:01pm
High:=77.32
Last Trade Price:=505545728.00

(ari)
Low:=15.85
Open:=15.91
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=68436
Last Trade Time:=4:03pm
High:=16.05
Last Trade Price:=15.97

(aria)
Low:=12.49
Open:=12.59
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=4363977
Last Trade Time:=4:00pm
High:=13.03
Last Trade Price:=13.02

(arm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(aro)
Low:=17.00
Open:=17.00
Last Trade Date:=7/19/2011
Change:=+0.44
Volume:=2232449
Last Trade Time:=4:01pm
High:=17.59
Last Trade Price:=17.43

(arow)
Low:=23.98
Open:=24.10
Last Trade Date:=7/19/2011
Change:=+0.84
Volume:=20594
Last Trade Time:=4:00pm
High:=24.86
Last Trade Price:=24.80

(artg)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(arw)
Low:=36.0162
Open:=36.07
Last Trade Date:=7/19/2011
Change:=+1.39
Volume:=1171979
Last Trade Time:=4:02pm
High:=37.13
Last Trade Price:=37.04

(asca)
Low:=0.00
Open:=20.45
Last Trade Date:=1/1/1970
Change:=-0.1467
Volume:=366654
Last Trade Time:=8:01pm
High:=20.37
Last Trade Price:=505541248.00

(asfi)
Low:=7.61
Open:=7.64
Last Trade Date:=7/19/2011
Change:=+0.01
Volume:=13123
Last Trade Time:=3:59pm
High:=7.77
Last Trade Price:=7.65

(asgr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(atac)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:27pm
High:=N/A
Last Trade Price:=0.00

(athr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(atls)
Low:=23.60
Open:=23.92
Last Trade Date:=7/19/2011
Change:=+0.56
Volume:=298763
Last Trade Time:=4:02pm
High:=24.67
Last Trade Price:=24.35

(atni)
Low:=0.00
Open:=35.39
Last Trade Date:=1/1/1970
Change:=+0.3391
Volume:=46286
Last Trade Time:=8:01pm
High:=35.3629
Last Trade Price:=505542528.00

(atpg)
Low:=0.00
Open:=16.25
Last Trade Date:=1/1/1970
Change:=+3.4462
Volume:=1636990
Last Trade Time:=8:01pm
High:=16.34
Last Trade Price:=505544096.00

(atsg)
Low:=0.00
Open:=6.64
Last Trade Date:=1/1/1970
Change:=+2.7108
Volume:=306244
Last Trade Time:=8:01pm
High:=6.56
Last Trade Price:=505545344.00

(atsi)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(atvi)
Low:=11.76
Open:=11.79
Last Trade Date:=7/19/2011
Change:=+0.19
Volume:=4919363
Last Trade Time:=4:00pm
High:=11.97
Last Trade Price:=11.89

(auxl)
Low:=0.00
Open:=21.49
Last Trade Date:=1/1/1970
Change:=-0.3257
Volume:=619948
Last Trade Time:=8:01pm
High:=21.33
Last Trade Price:=505545184.00

(avid)
Low:=0.00
Open:=16.54
Last Trade Date:=1/1/1970
Change:=+1.5719
Volume:=164705
Last Trade Time:=8:01pm
High:=16.55
Last Trade Price:=505544096.00

(avnw)
Low:=4.07
Open:=4.10
Last Trade Date:=7/19/2011
Change:=+0.05
Volume:=437042
Last Trade Time:=3:08pm
High:=4.19
Last Trade Price:=4.12

(avx)
Low:=14.7329
Open:=14.77
Last Trade Date:=7/19/2011
Change:=+0.41
Volume:=299502
Last Trade Time:=4:02pm
High:=15.16
Last Trade Price:=15.04

(avy)
Low:=33.00
Open:=33.12
Last Trade Date:=7/19/2011
Change:=-4.595
Volume:=3480184
Last Trade Time:=11:29am
High:=33.81
Last Trade Price:=33.215

(awi)
Low:=42.1612
Open:=42.46
Last Trade Date:=7/19/2011
Change:=+0.68
Volume:=279411
Last Trade Time:=4:01pm
High:=42.88
Last Trade Price:=42.72

(awr)
Low:=0.00
Open:=33.53
Last Trade Date:=1/1/1970
Change:=-0.0596
Volume:=90445
Last Trade Time:=8:01pm
High:=33.50
Last Trade Price:=505544096.00

(axl)
Low:=11.10
Open:=11.26
Last Trade Date:=7/19/2011
Change:=+0.11
Volume:=1612954
Last Trade Time:=4:03pm
High:=11.40
Last Trade Price:=11.26

(axp)
Low:=51.19
Open:=51.74
Last Trade Date:=7/19/2011
Change:=+0.48
Volume:=6947641
Last Trade Time:=4:00pm
High:=52.62
Last Trade Price:=51.81

(axs)
Low:=30.84
Open:=30.98
Last Trade Date:=7/19/2011
Change:=+0.35
Volume:=1155321
Last Trade Time:=4:03pm
High:=31.29
Last Trade Price:=31.21

(azo)
Low:=296.1624
Open:=296.71
Last Trade Date:=7/19/2011
Change:=+2.97
Volume:=268293
Last Trade Time:=4:01pm
High:=299.2125
Last Trade Price:=298.33

(ba)
Low:=69.31
Open:=70.11
Last Trade Date:=7/19/2011
Change:=+0.98
Volume:=7112216
Last Trade Time:=4:00pm
High:=70.99
Last Trade Price:=70.53

(bac)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=765200
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=9.72

(bamm)
Low:=0.00
Open:=3.50
Last Trade Date:=1/1/1970
Change:=-0.2857
Volume:=59491
Last Trade Time:=8:01pm
High:=3.4701
Last Trade Price:=505544128.00

(bbbb)
Low:=43.92
Open:=44.10
Last Trade Date:=7/19/2011
Change:=-0.15
Volume:=2853800
Last Trade Time:=4:00pm
High:=44.13
Last Trade Price:=43.95

(bbby)
Low:=59.25
Open:=59.41
Last Trade Date:=7/19/2011
Change:=+0.38
Volume:=2295803
Last Trade Time:=4:00pm
High:=60.15
Last Trade Price:=59.55

(bbg)
Low:=0.00
Open:=41.94
Last Trade Date:=1/1/1970
Change:=+1.6452
Volume:=750888
Last Trade Time:=8:01pm
High:=41.81
Last Trade Price:=505545792.00

(bbgi)
Low:=
Open:=
Last Trade Date:=
Change:=
Volume:=
Last Trade Time:=
High:=
Last Trade Price:=

(bbw)
Low:=6.20
Open:=6.24
Last Trade Date:=7/19/2011
Change:=+0.03
Volume:=66080
Last Trade Time:=4:00pm
High:=6.34
Last Trade Price:=6.23

(bc)
Low:=18.64
Open:=18.90
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=1155007
Last Trade Time:=4:00pm
High:=19.09
Last Trade Price:=18.92

(bcrx)
Low:=3.95
Open:=3.95
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=1246
Last Trade Time:=9:30am
High:=3.95
Last Trade Price:=3.95

(bcsi)
Low:=21.35
Open:=21.43
Last Trade Date:=7/19/2011
Change:=+0.78
Volume:=278478
Last Trade Time:=4:00pm
High:=22.19
Last Trade Price:=22.13

(bdge)
Low:=20.65
Open:=20.78
Last Trade Date:=7/19/2011
Change:=+0.31
Volume:=17183
Last Trade Time:=4:00pm
High:=21.10
Last Trade Price:=20.89

(beat)
Low:=5.03
Open:=5.05
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=73988
Last Trade Time:=4:00pm
High:=5.17
Last Trade Price:=5.15

(beav)
Low:=40.15
Open:=40.34
Last Trade Date:=7/19/2011
Change:=+0.58
Volume:=602542
Last Trade Time:=4:00pm
High:=40.78
Last Trade Price:=40.68

(belfb)
Low:=19.58
Open:=19.93
Last Trade Date:=7/19/2011
Change:=+0.84
Volume:=13424
Last Trade Time:=4:00pm
High:=20.59
Last Trade Price:=20.40

(bez)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(bfs)
Low:=39.73
Open:=40.19
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=41063
Last Trade Time:=4:02pm
High:=40.42
Last Trade Price:=40.32

(bgcp)
Low:=7.97
Open:=8.01
Last Trade Date:=7/19/2011
Change:=+0.26
Volume:=564928
Last Trade Time:=4:00pm
High:=8.22
Last Trade Price:=8.19

(bgs)
Low:=20.4104
Open:=20.45
Last Trade Date:=7/19/2011
Change:=+0.63
Volume:=298193
Last Trade Time:=4:01pm
High:=21.05
Last Trade Price:=21.01

(bh)
Low:=389.83
Open:=391.02
Last Trade Date:=7/19/2011
Change:=+12.54
Volume:=2923
Last Trade Time:=4:00pm
High:=399.00
Last Trade Price:=399.00

(bidu)
Low:=0.00
Open:=120.67
Last Trade Date:=1/1/1970
Change:=+0.0912
Volume:=8235130
Last Trade Time:=8:01pm
High:=118.90
Last Trade Price:=505545344.00

(biib)
Low:=104.12
Open:=104.13
Last Trade Date:=7/19/2011
Change:=+3.46
Volume:=1508493
Last Trade Time:=4:00pm
High:=107.33
Last Trade Price:=107.21

(bio)
Low:=0.00
Open:=119.51
Last Trade Date:=1/1/1970
Change:=+1.1547
Volume:=71743
Last Trade Time:=8:01pm
High:=119.36
Last Trade Price:=505543808.00

(bj)
Low:=0.00
Open:=48.52
Last Trade Date:=1/1/1970
Change:=-0.0824
Volume:=977369
Last Trade Time:=8:01pm
High:=48.09
Last Trade Price:=505544704.00

(bkmu)
Low:=3.71
Open:=3.79
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=78581
Last Trade Time:=4:00pm
High:=3.92
Last Trade Price:=3.89

(bldr)
Low:=2.21
Open:=2.21
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=75791
Last Trade Time:=4:00pm
High:=2.341
Last Trade Price:=2.34

(blk)
Low:=179.71
Open:=181.49
Last Trade Date:=7/19/2011
Change:=+3.44
Volume:=1211245
Last Trade Time:=4:01pm
High:=183.94
Last Trade Price:=183.69

(bll)
Low:=0.00
Open:=38.12
Last Trade Date:=1/1/1970
Change:=+1.915
Volume:=1296830
Last Trade Time:=8:01pm
High:=38.1401
Last Trade Price:=505544224.00

(bmc)
Low:=52.33
Open:=52.47
Last Trade Date:=7/19/2011
Change:=+1.98
Volume:=2233605
Last Trade Time:=4:00pm
High:=53.94
Last Trade Price:=53.70

(bmi)
Low:=0.00
Open:=36.14
Last Trade Date:=1/1/1970
Change:=+1.3558
Volume:=120114
Last Trade Time:=8:01pm
High:=N/A
Last Trade Price:=505532320.00

(bmrn)
Low:=29.63
Open:=29.86
Last Trade Date:=7/19/2011
Change:=+0.89
Volume:=955300
Last Trade Time:=4:00pm
High:=30.49
Last Trade Price:=30.46

(bmtc)
Low:=20.32
Open:=20.51
Last Trade Date:=7/19/2011
Change:=+0.06
Volume:=50925
Last Trade Time:=4:00pm
High:=20.92
Last Trade Price:=20.49

(bokf)
Low:=0.00
Open:=50.90
Last Trade Date:=1/1/1970
Change:=+1.2181
Volume:=63983
Last Trade Time:=8:01pm
High:=50.72
Last Trade Price:=505532288.00

(boom)
Low:=22.35
Open:=22.35
Last Trade Date:=7/19/2011
Change:=+0.78
Volume:=53633
Last Trade Time:=4:00pm
High:=23.00
Last Trade Price:=22.91

(bpop)
Low:=2.42
Open:=2.51
Last Trade Date:=7/19/2011
Change:=+0.06
Volume:=11385163
Last Trade Time:=4:00pm
High:=2.57
Last Trade Price:=2.55

(brc)
Low:=32.11
Open:=32.11
Last Trade Date:=7/19/2011
Change:=+0.51
Volume:=140241
Last Trade Time:=4:00pm
High:=32.69
Last Trade Price:=32.52

(brcm)
Low:=33.11
Open:=33.15
Last Trade Date:=7/19/2011
Change:=+1.72
Volume:=5210003
Last Trade Time:=1:07pm
High:=34.49
Last Trade Price:=34.37

(bre)
Low:=0.00
Open:=50.39
Last Trade Date:=1/1/1970
Change:=-0.9526
Volume:=677603
Last Trade Time:=8:01pm
High:=49.37
Last Trade Price:=505544896.00

(brli)
Low:=19.7599
Open:=19.98
Last Trade Date:=7/19/2011
Change:=+0.31
Volume:=417563
Last Trade Time:=4:00pm
High:=20.07
Last Trade Price:=20.03

(brs)
Low:=51.88
Open:=52.71
Last Trade Date:=7/19/2011
Change:=-0.19
Volume:=358554
Last Trade Time:=4:05pm
High:=52.89
Last Trade Price:=52.13

(bsrr)
Low:=0.00
Open:=10.68
Last Trade Date:=1/1/1970
Change:=+0.3745
Volume:=17108
Last Trade Time:=8:01pm
High:=10.58
Last Trade Price:=505488160.00

(bstc)
Low:=23.26
Open:=23.80
Last Trade Date:=7/19/2011
Change:=+1.25
Volume:=18643
Last Trade Time:=4:00pm
High:=24.70
Last Trade Price:=24.50

(btn)
Low:=0.00
Open:=4.91
Last Trade Date:=1/1/1970
Change:=+2.8513
Volume:=156474
Last Trade Time:=8:01pm
High:=4.92
Last Trade Price:=505541440.00

(buse)
Low:=5.20
Open:=5.24
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=127215
Last Trade Time:=4:00pm
High:=5.34
Last Trade Price:=5.32

(bxg)
Low:=2.56
Open:=2.57
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=58521
Last Trade Time:=4:02pm
High:=2.65
Last Trade Price:=2.56

(bxs)
Low:=0.00
Open:=12.10
Last Trade Date:=1/1/1970
Change:=+1.0744
Volume:=710180
Last Trade Time:=8:01pm
High:=12.10
Last Trade Price:=505545472.00

(byi)
Low:=0.00
Open:=36.23
Last Trade Date:=1/1/1970
Change:=+0.276
Volume:=893231
Last Trade Time:=8:01pm
High:=35.92
Last Trade Price:=505544800.00

(bz)
Low:=7.45
Open:=7.64
Last Trade Date:=7/19/2011
Change:=-0.02
Volume:=1379689
Last Trade Time:=4:04pm
High:=7.67
Last Trade Price:=7.54

(c)
Low:=37.421
Open:=37.83
Last Trade Date:=7/19/2011
Change:=+0.096
Volume:=21435768
Last Trade Time:=2:32pm
High:=38.18
Last Trade Price:=37.836

(ca)
Low:=21.86
Open:=21.86
Last Trade Date:=7/19/2011
Change:=+0.46
Volume:=4433273
Last Trade Time:=4:00pm
High:=22.54
Last Trade Price:=22.27

(cag)
Low:=26.16
Open:=26.19
Last Trade Date:=7/19/2011
Change:=+0.26
Volume:=3549639
Last Trade Time:=4:00pm
High:=26.50
Last Trade Price:=26.49

(cah)
Low:=45.43
Open:=45.92
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=2108236
Last Trade Time:=3:16pm
High:=45.96
Last Trade Price:=45.75

(cake)
Low:=0.00
Open:=29.31
Last Trade Date:=1/1/1970
Change:=+1.0918
Volume:=982365
Last Trade Time:=8:01pm
High:=29.104
Last Trade Price:=505545856.00

(cap)
Low:=17.62
Open:=17.85
Last Trade Date:=7/19/2011
Change:=+0.22
Volume:=152622
Last Trade Time:=4:01pm
High:=18.05
Last Trade Price:=17.76

(cas)
Low:=0.00
Open:=16.39
Last Trade Date:=1/1/1970
Change:=+2.1965
Volume:=54886
Last Trade Time:=8:01pm
High:=16.47
Last Trade Price:=505494944.00

(casc)
Low:=52.88
Open:=53.08
Last Trade Date:=7/19/2011
Change:=+2.00
Volume:=48016
Last Trade Time:=4:01pm
High:=54.43
Last Trade Price:=54.33

(cat)
Low:=0.00
Open:=98.04
Last Trade Date:=1/1/1970
Change:=+1.4586
Volume:=7720640
Last Trade Time:=8:01pm
High:=98.22
Last Trade Price:=505545248.00

(caty)
Low:=0.00
Open:=15.03
Last Trade Date:=1/1/1970
Change:=+0.998
Volume:=506917
Last Trade Time:=8:01pm
High:=14.89
Last Trade Price:=505544384.00

(cavm)
Low:=0.00
Open:=41.05
Last Trade Date:=1/1/1970
Change:=+1.5104
Volume:=1014170
Last Trade Time:=8:01pm
High:=40.80
Last Trade Price:=505545088.00

(cb)
Low:=0.00
Open:=64.28
Last Trade Date:=1/1/1970
Change:=+0.4994
Volume:=1993060
Last Trade Time:=8:03pm
High:=63.95
Last Trade Price:=505544384.00

(cbb)
Low:=0.00
Open:=2.86
Last Trade Date:=1/1/1970
Change:=+1.049
Volume:=1375920
Last Trade Time:=8:01pm
High:=2.86
Last Trade Price:=505544768.00

(cbg)
Low:=23.25
Open:=23.27
Last Trade Date:=7/19/2011
Change:=+0.45
Volume:=3773398
Last Trade Time:=4:02pm
High:=23.71
Last Trade Price:=23.52

(cbr)
Low:=5.41
Open:=5.42
Last Trade Date:=7/19/2011
Change:=+0.16
Volume:=273955
Last Trade Time:=4:04pm
High:=5.54
Last Trade Price:=5.50

(cbu)
Low:=24.27
Open:=24.49
Last Trade Date:=7/19/2011
Change:=+0.60
Volume:=108127
Last Trade Time:=4:03pm
High:=24.90
Last Trade Price:=24.90

(ccbg)
Low:=0.00
Open:=10.10
Last Trade Date:=1/1/1970
Change:=0.00
Volume:=26225
Last Trade Time:=8:01pm
High:=10.02
Last Trade Price:=505481088.00

(ccc)
Low:=15.97
Open:=15.99
Last Trade Date:=7/19/2011
Change:=+0.41
Volume:=251834
Last Trade Time:=4:02pm
High:=16.28
Last Trade Price:=16.26

(cce)
Low:=28.09
Open:=N/A
Last Trade Date:=7/19/2011
Change:=+1.24
Volume:=5689310
Last Trade Time:=4:01pm
High:=29.28
Last Trade Price:=29.17

(ccmp)
Low:=43.57
Open:=43.57
Last Trade Date:=7/19/2011
Change:=+1.59
Volume:=103678
Last Trade Time:=4:00pm
High:=45.07
Last Trade Price:=44.79

(ccne)
Low:=13.70
Open:=13.90
Last Trade Date:=7/19/2011
Change:=+0.50
Volume:=14485
Last Trade Time:=4:00pm
High:=14.37
Last Trade Price:=14.27

(ccoi)
Low:=0.00
Open:=14.84
Last Trade Date:=1/1/1970
Change:=+0.2022
Volume:=258280
Last Trade Time:=8:02pm
High:=14.73
Last Trade Price:=505544416.00

(cdzi)
Low:=0.00
Open:=10.69
Last Trade Date:=1/1/1970
Change:=+0.3742
Volume:=22071
Last Trade Time:=8:01pm
High:=10.32
Last Trade Price:=505539776.00

(cec)
Low:=0.00
Open:=37.44
Last Trade Date:=1/1/1970
Change:=+1.0417
Volume:=107538
Last Trade Time:=8:01pm
High:=37.41
Last Trade Price:=505536832.00

(ceco)
Low:=23.265
Open:=23.38
Last Trade Date:=7/19/2011
Change:=+0.93
Volume:=535784
Last Trade Time:=4:00pm
High:=24.00
Last Trade Price:=23.98

(celg)
Low:=59.34
Open:=59.48
Last Trade Date:=7/19/2011
Change:=+1.40
Volume:=1945913
Last Trade Time:=4:00pm
High:=60.60
Last Trade Price:=60.54

(ceph)
Low:=80.00
Open:=80.03
Last Trade Date:=7/19/2011
Change:=-0.01
Volume:=1185559
Last Trade Time:=4:00pm
High:=80.125
Last Trade Price:=80.02

(cern)
Low:=62.065
Open:=62.24
Last Trade Date:=7/19/2011
Change:=+1.81
Volume:=205417
Last Trade Time:=10:54am
High:=63.64
Last Trade Price:=63.35

(cers)
Low:=2.79
Open:=2.85
Last Trade Date:=7/19/2011
Change:=+0.11
Volume:=157707
Last Trade Time:=4:00pm
High:=2.93
Last Trade Price:=2.93

(cffn)
Low:=11.60
Open:=11.72
Last Trade Date:=7/19/2011
Change:=+0.02
Volume:=1274331
Last Trade Time:=4:00pm
High:=11.73
Last Trade Price:=11.69

(cfnb)
Low:=15.60
Open:=15.82
Last Trade Date:=7/19/2011
Change:=+0.39
Volume:=1223
Last Trade Time:=4:00pm
High:=16.16
Last Trade Price:=16.16

(cfnl)
Low:=10.99
Open:=11.045
Last Trade Date:=7/19/2011
Change:=+0.31
Volume:=63790
Last Trade Time:=4:00pm
High:=11.27
Last Trade Price:=11.23

(cgc)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(cgx)
Low:=53.28
Open:=53.28
Last Trade Date:=7/19/2011
Change:=+1.59
Volume:=48257
Last Trade Time:=4:01pm
High:=54.49
Last Trade Price:=54.40

(chdx)
Low:=12.316
Open:=12.98
Last Trade Date:=7/19/2011
Change:=-0.20
Volume:=46156
Last Trade Time:=4:00pm
High:=12.98
Last Trade Price:=12.60

(chg)
Low:=52.6483
Open:=52.97
Last Trade Date:=7/19/2011
Change:=+0.81
Volume:=33976
Last Trade Time:=4:03pm
High:=53.60
Last Trade Price:=53.56

(chh)
Low:=31.96
Open:=32.20
Last Trade Date:=7/19/2011
Change:=+0.12
Volume:=105785
Last Trade Time:=4:01pm
High:=32.22
Last Trade Price:=32.08

(chkp)
Low:=0.00
Open:=54.42
Last Trade Date:=1/1/1970
Change:=-0.3859
Volume:=1522580
Last Trade Time:=8:01pm
High:=53.91
Last Trade Price:=505543840.00

(chrs)
Low:=0.00
Open:=3.93
Last Trade Date:=1/1/1970
Change:=+2.0356
Volume:=1066180
Last Trade Time:=8:01pm
High:=3.91
Last Trade Price:=505544416.00

(chrw)
Low:=78.54
Open:=78.81
Last Trade Date:=7/19/2011
Change:=+1.23
Volume:=572696
Last Trade Time:=4:00pm
High:=79.45
Last Trade Price:=79.30

(chs)
Low:=15.57
Open:=15.62
Last Trade Date:=7/19/2011
Change:=+0.525
Volume:=2266051
Last Trade Time:=4:00pm
High:=16.07
Last Trade Price:=15.975

(chsp)
Low:=17.09
Open:=17.13
Last Trade Date:=7/19/2011
Change:=+0.24
Volume:=68103
Last Trade Time:=4:04pm
High:=17.28
Last Trade Price:=17.25

(cix)
Low:=13.43
Open:=13.43
Last Trade Date:=7/19/2011
Change:=+0.21
Volume:=2142
Last Trade Time:=4:02pm
High:=13.67
Last Trade Price:=13.60

(ckh)
Low:=104.26
Open:=104.95
Last Trade Date:=7/19/2011
Change:=+1.60
Volume:=119616
Last Trade Time:=4:02pm
High:=106.27
Last Trade Price:=106.15

(ckp)
Low:=0.00
Open:=16.85
Last Trade Date:=1/1/1970
Change:=-0.4154
Volume:=157818
Last Trade Time:=8:01pm
High:=16.71
Last Trade Price:=505544096.00

(ckr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(ckxe)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(clc)
Low:=46.70
Open:=46.84
Last Trade Date:=7/19/2011
Change:=+1.11
Volume:=177239
Last Trade Time:=4:01pm
High:=47.74
Last Trade Price:=47.65

(cldt)
Low:=15.90
Open:=16.01
Last Trade Date:=7/19/2011
Change:=+0.18
Volume:=37211
Last Trade Time:=4:00pm
High:=16.15
Last Trade Price:=16.15

(clh)
Low:=108.88
Open:=108.89
Last Trade Date:=7/19/2011
Change:=+3.69
Volume:=171207
Last Trade Time:=4:03pm
High:=112.15
Last Trade Price:=112.08

(clne)
Low:=0.00
Open:=12.91
Last Trade Date:=1/1/1970
Change:=+2.0139
Volume:=2172090
Last Trade Time:=8:01pm
High:=12.86
Last Trade Price:=505544096.00

(clny)
Low:=17.97
Open:=17.98
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=134682
Last Trade Time:=4:02pm
High:=18.08
Last Trade Price:=18.05

(clp)
Low:=21.10
Open:=21.19
Last Trade Date:=7/19/2011
Change:=+0.53
Volume:=487142
Last Trade Time:=4:03pm
High:=21.54
Last Trade Price:=21.52

(clr)
Low:=68.64
Open:=68.95
Last Trade Date:=7/19/2011
Change:=+1.148
Volume:=388084
Last Trade Time:=2:25pm
High:=69.56
Last Trade Price:=69.268

(clrt)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(clw)
Low:=0.00
Open:=64.94
Last Trade Date:=1/1/1970
Change:=+0.2926
Volume:=81781
Last Trade Time:=8:01pm
High:=65.17
Last Trade Price:=505540384.00

(cmcsa)
Low:=0.00
Open:=24.12
Last Trade Date:=1/1/1970
Change:=+0.5651
Volume:=16216600
Last Trade Time:=8:06pm
High:=24.06
Last Trade Price:=505545088.00

(cml)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(cmls)
Low:=3.126
Open:=3.17
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=242952
Last Trade Time:=4:00pm
High:=3.49
Last Trade Price:=3.38

(cmn)
Low:=27.02
Open:=27.03
Last Trade Date:=7/19/2011
Change:=+0.67
Volume:=38102
Last Trade Time:=4:02pm
High:=27.57
Last Trade Price:=27.50

(cmo)
Low:=13.32
Open:=13.36
Last Trade Date:=7/19/2011
Change:=+0.21
Volume:=1525556
Last Trade Time:=4:02pm
High:=13.52
Last Trade Price:=13.48

(cmp)
Low:=84.12
Open:=84.12
Last Trade Date:=7/19/2011
Change:=+1.55
Volume:=117720
Last Trade Time:=4:02pm
High:=85.69
Last Trade Price:=84.86

(cmtl)
Low:=28.28
Open:=28.48
Last Trade Date:=7/19/2011
Change:=+0.39
Volume:=372483
Last Trade Time:=4:00pm
High:=28.78
Last Trade Price:=28.67

(cnbka)
Low:=27.86
Open:=28.05
Last Trade Date:=7/19/2011
Change:=+0.42
Volume:=2779
Last Trade Time:=4:00pm
High:=28.24
Last Trade Price:=28.24

(cnc)
Low:=34.67
Open:=35.13
Last Trade Date:=7/19/2011
Change:=+0.42
Volume:=543652
Last Trade Time:=4:02pm
High:=35.40
Last Trade Price:=35.26

(cnk)
Low:=19.20
Open:=19.20
Last Trade Date:=7/19/2011
Change:=+0.44
Volume:=119900
Last Trade Time:=11:16am
High:=19.52
Last Trade Price:=19.49

(cnsl)
Low:=18.70
Open:=18.76
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=156671
Last Trade Time:=4:00pm
High:=19.02
Last Trade Price:=18.95

(cog)
Low:=69.48
Open:=69.50
Last Trade Date:=7/19/2011
Change:=+2.50
Volume:=1727110
Last Trade Time:=4:01pm
High:=71.14
Last Trade Price:=71.08

(colb)
Low:=17.25
Open:=17.41
Last Trade Date:=7/19/2011
Change:=+0.58
Volume:=96440
Last Trade Time:=4:00pm
High:=17.86
Last Trade Price:=17.82

(comv)
Low:=3.01
Open:=3.07
Last Trade Date:=7/19/2011
Change:=-0.15
Volume:=137778
Last Trade Time:=4:00pm
High:=3.17
Last Trade Price:=3.01

(coo)
Low:=0.00
Open:=73.86
Last Trade Date:=1/1/1970
Change:=+0.41%
Volume:=578349
Last Trade Time:=8:01pm
High:=73.785
Last Trade Price:=505542176.00

(cost)
Low:=79.70
Open:=79.77
Last Trade Date:=7/19/2011
Change:=+1.06
Volume:=464006
Last Trade Time:=11:51am
High:=80.22
Last Trade Price:=80.17

(cov)
Low:=0.00
Open:=54.17
Last Trade Date:=1/1/1970
Change:=+1.9199
Volume:=3592640
Last Trade Time:=8:01pm
High:=54.24
Last Trade Price:=505545120.00

(cown)
Low:=3.81
Open:=3.85
Last Trade Date:=7/19/2011
Change:=+0.09
Volume:=249840
Last Trade Time:=4:00pm
High:=3.96
Last Trade Price:=3.95

(cpa)
Low:=67.69
Open:=67.71
Last Trade Date:=7/19/2011
Change:=+1.50
Volume:=196121
Last Trade Time:=4:04pm
High:=68.69
Last Trade Price:=68.42

(cpe)
Low:=6.92
Open:=6.99
Last Trade Date:=7/19/2011
Change:=+0.40
Volume:=608826
Last Trade Time:=4:02pm
High:=7.37
Last Trade Price:=7.28

(cpn)
Low:=16.21
Open:=16.29
Last Trade Date:=7/19/2011
Change:=+0.21
Volume:=2593918
Last Trade Time:=4:01pm
High:=16.45
Last Trade Price:=16.41

(cprt)
Low:=44.79
Open:=45.30
Last Trade Date:=7/19/2011
Change:=+0.38
Volume:=429495
Last Trade Time:=4:00pm
High:=45.52
Last Trade Price:=45.43

(cpst)
Low:=1.50
Open:=1.51
Last Trade Date:=7/19/2011
Change:=+0.02
Volume:=667275
Last Trade Time:=12:42pm
High:=1.5307
Last Trade Price:=1.52

(cpy)
Low:=11.38
Open:=12.09
Last Trade Date:=7/19/2011
Change:=-0.03
Volume:=141340
Last Trade Time:=4:00pm
High:=12.13
Last Trade Price:=11.98

(cr)
Low:=47.63
Open:=47.63
Last Trade Date:=7/19/2011
Change:=+1.27
Volume:=219144
Last Trade Time:=4:04pm
High:=48.61
Last Trade Price:=48.56

(cra)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(crai)
Low:=27.16
Open:=27.54
Last Trade Date:=7/19/2011
Change:=+2.06
Volume:=48165
Last Trade Time:=4:00pm
High:=29.02
Last Trade Price:=28.74

(crbc)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(crdn)
Low:=34.70
Open:=34.75
Last Trade Date:=7/19/2011
Change:=+1.23
Volume:=234033
Last Trade Time:=4:00pm
High:=35.8498
Last Trade Price:=35.71

(cree)
Low:=30.46
Open:=30.535
Last Trade Date:=7/19/2011
Change:=+0.93
Volume:=2633652
Last Trade Time:=4:00pm
High:=31.24
Last Trade Price:=31.16

(crmt)
Low:=35.92
Open:=36.18
Last Trade Date:=7/19/2011
Change:=+1.23
Volume:=53409
Last Trade Time:=4:00pm
High:=37.45
Last Trade Price:=37.23

(crn)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=2:-576am
High:=N/A
Last Trade Price:=0.00

(crrc)
Low:=10.82
Open:=11.20
Last Trade Date:=7/19/2011
Change:=+0.08
Volume:=23188
Last Trade Time:=4:00pm
High:=11.25
Last Trade Price:=11.15

(crs)
Low:=55.81
Open:=55.85
Last Trade Date:=7/19/2011
Change:=+2.49
Volume:=552857
Last Trade Time:=4:02pm
High:=58.18
Last Trade Price:=57.95

(csco)
Low:=15.42
Open:=15.57
Last Trade Date:=7/19/2011
Change:=+0.0083
Volume:=26979988
Last Trade Time:=12:26pm
High:=15.695
Last Trade Price:=15.4433

(csgp)
Low:=55.55
Open:=55.56
Last Trade Date:=7/19/2011
Change:=+1.61
Volume:=76179
Last Trade Time:=4:00pm
High:=57.31
Last Trade Price:=57.21

(cstr)
Low:=57.92
Open:=58.08
Last Trade Date:=7/19/2011
Change:=+1.57
Volume:=804785
Last Trade Time:=4:00pm
High:=59.55
Last Trade Price:=59.20

(csu)
Low:=9.06
Open:=9.14
Last Trade Date:=7/19/2011
Change:=+0.39
Volume:=120566
Last Trade Time:=4:02pm
High:=9.52
Last Trade Price:=9.40

(cswc)
Low:=96.50
Open:=97.44
Last Trade Date:=7/19/2011
Change:=+1.53
Volume:=4873
Last Trade Time:=4:00pm
High:=98.985
Last Trade Price:=98.45

(ctas)
Low:=0.00
Open:=31.51
Last Trade Date:=1/1/1970
Change:=+0.0635
Volume:=1099070
Last Trade Time:=8:01pm
High:=31.44
Last Trade Price:=505545216.00

(ctgx)
Low:=13.11
Open:=13.25
Last Trade Date:=7/19/2011
Change:=+0.67
Volume:=38538
Last Trade Time:=4:00pm
High:=13.99
Last Trade Price:=13.89

(ctl)
Low:=37.60
Open:=38.09
Last Trade Date:=7/19/2011
Change:=+0.11
Volume:=8189415
Last Trade Time:=4:01pm
High:=38.16
Last Trade Price:=37.94

(ctrp)
Low:=43.58
Open:=44.28
Last Trade Date:=7/19/2011
Change:=+0.54
Volume:=1595994
Last Trade Time:=4:00pm
High:=44.50
Last Trade Price:=44.15

(ctsh)
Low:=73.20
Open:=73.21
Last Trade Date:=7/19/2011
Change:=+2.10
Volume:=1544958
Last Trade Time:=4:00pm
High:=74.62
Last Trade Price:=74.46

(ctxs)
Low:=75.92
Open:=75.985
Last Trade Date:=7/19/2011
Change:=+2.25
Volume:=1477102
Last Trade Time:=4:00pm
High:=77.47
Last Trade Price:=77.43

(cvo)
Low:=6.07
Open:=6.07
Last Trade Date:=7/19/2011
Change:=+0.02
Volume:=232784
Last Trade Time:=4:04pm
High:=6.24
Last Trade Price:=6.14

(cvx)
Low:=106.49
Open:=106.49
Last Trade Date:=7/19/2011
Change:=+1.26
Volume:=4155039
Last Trade Time:=2:04pm
High:=107.80
Last Trade Price:=107.49

(cxs)
Low:=11.11
Open:=11.17
Last Trade Date:=7/19/2011
Change:=+0.09
Volume:=344016
Last Trade Time:=4:02pm
High:=11.24
Last Trade Price:=11.19

(cyh)
Low:=25.25
Open:=25.27
Last Trade Date:=7/19/2011
Change:=+1.40
Volume:=2711586
Last Trade Time:=4:00pm
High:=26.70
Last Trade Price:=26.47

(cyn)
Low:=52.06
Open:=52.44
Last Trade Date:=7/19/2011
Change:=+0.81
Volume:=175927
Last Trade Time:=4:04pm
High:=53.05
Last Trade Price:=52.95

(cypb)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(cytk)
Low:=1.24
Open:=1.27
Last Trade Date:=7/19/2011
Change:=-0.01
Volume:=269707
Last Trade Time:=4:00pm
High:=1.29
Last Trade Price:=1.27

(cytr)
Low:=0.70
Open:=0.7101
Last Trade Date:=7/19/2011
Change:=-0.008
Volume:=564369
Last Trade Time:=3:59pm
High:=0.73
Last Trade Price:=0.702

(dakt)
Low:=10.35
Open:=10.45
Last Trade Date:=7/19/2011
Change:=+0.42
Volume:=93734
Last Trade Time:=4:00pm
High:=10.80
Last Trade Price:=10.76

(dal)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=20400
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=8.06

(dar)
Low:=17.16
Open:=17.24
Last Trade Date:=7/19/2011
Change:=+0.91
Volume:=1656478
Last Trade Time:=4:03pm
High:=18.09
Last Trade Price:=18.00

(dbd)
Low:=0.00
Open:=30.81
Last Trade Date:=1/1/1970
Change:=+0.0325
Volume:=416842
Last Trade Time:=8:01pm
High:=30.65
Last Trade Price:=505544896.00

(dbtk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(dd)
Low:=53.75
Open:=53.81
Last Trade Date:=7/19/2011
Change:=+0.63
Volume:=4549585
Last Trade Time:=4:00pm
High:=54.26
Last Trade Price:=54.10

(ddic)
Low:=0.00
Open:=8.51
Last Trade Date:=1/1/1970
Change:=+1.6451
Volume:=157437
Last Trade Time:=8:01pm
High:=8.50
Last Trade Price:=505545504.00

(ddmx)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(de)
Low:=79.93
Open:=80.69
Last Trade Date:=7/19/2011
Change:=+1.08
Volume:=4749529
Last Trade Time:=4:01pm
High:=81.46
Last Trade Price:=80.88

(deck)
Low:=93.02
Open:=93.79
Last Trade Date:=7/19/2011
Change:=+2.92
Volume:=573027
Last Trade Time:=4:00pm
High:=95.43
Last Trade Price:=95.28

(dei)
Low:=19.50
Open:=19.51
Last Trade Date:=7/19/2011
Change:=+0.21
Volume:=1445620
Last Trade Time:=4:01pm
High:=19.78
Last Trade Price:=19.66

(dell)
Low:=16.93
Open:=16.98
Last Trade Date:=7/19/2011
Change:=+0.63
Volume:=23624428
Last Trade Time:=4:00pm
High:=17.44
Last Trade Price:=17.42

(dest)
Low:=18.84
Open:=19.06
Last Trade Date:=7/19/2011
Change:=+0.09
Volume:=108139
Last Trade Time:=4:00pm
High:=19.34
Last Trade Price:=19.15

(dfz)
Low:=0.00
Open:=10.72
Last Trade Date:=1/1/1970
Change:=+5.3172
Volume:=42286
Last Trade Time:=8:01pm
High:=10.78
Last Trade Price:=505542528.00

(dgi)
Low:=24.13
Open:=24.37
Last Trade Date:=7/19/2011
Change:=+0.44
Volume:=197377
Last Trade Time:=4:04pm
High:=24.57
Last Trade Price:=24.57

(dhil)
Low:=0.00
Open:=77.85
Last Trade Date:=1/1/1970
Change:=+1.4644
Volume:=7214
Last Trade Time:=8:01pm
High:=78.11
Last Trade Price:=505544096.00

(dhr)
Low:=0.00
Open:=51.75
Last Trade Date:=1/1/1970
Change:=+0.9855
Volume:=3047860
Last Trade Time:=8:01pm
High:=51.73
Last Trade Price:=505545312.00

(dis)
Low:=39.00
Open:=39.04
Last Trade Date:=7/19/2011
Change:=+0.79
Volume:=7780533
Last Trade Time:=4:00pm
High:=39.73
Last Trade Price:=39.54

(dk)
Low:=16.39
Open:=16.39
Last Trade Date:=7/19/2011
Change:=+0.67
Volume:=252496
Last Trade Time:=4:01pm
High:=16.98
Last Trade Price:=16.90

(dlb)
Low:=41.77
Open:=41.79
Last Trade Date:=7/19/2011
Change:=+1.06
Volume:=582354
Last Trade Time:=4:02pm
High:=42.83
Last Trade Price:=42.69

(dllr)
Low:=21.49
Open:=21.65
Last Trade Date:=7/19/2011
Change:=+0.41
Volume:=194801
Last Trade Time:=4:00pm
High:=21.939
Last Trade Price:=21.77

(dltr)
Low:=67.92
Open:=68.12
Last Trade Date:=7/19/2011
Change:=+1.38
Volume:=786344
Last Trade Time:=4:00pm
High:=68.99
Last Trade Price:=68.93

(dm)
Low:=8.75
Open:=8.87
Last Trade Date:=7/19/2011
Change:=+0.24
Volume:=106284
Last Trade Time:=4:01pm
High:=9.09
Last Trade Price:=9.04

(dmrc)
Low:=38.38
Open:=38.55
Last Trade Date:=7/19/2011
Change:=+0.31
Volume:=45714
Last Trade Time:=4:00pm
High:=38.96
Last Trade Price:=38.70

(dnbk)
Low:=0.00
Open:=20.71
Last Trade Date:=1/1/1970
Change:=+0.9657
Volume:=85345
Last Trade Time:=8:06pm
High:=20.52
Last Trade Price:=505545728.00

(dndn)
Low:=38.31
Open:=38.35
Last Trade Date:=7/19/2011
Change:=+0.78
Volume:=1405318
Last Trade Time:=3:21pm
High:=39.42
Last Trade Price:=39.00

(dnr)
Low:=19.37
Open:=19.40
Last Trade Date:=7/19/2011
Change:=+0.61
Volume:=4042252
Last Trade Time:=4:02pm
High:=19.87
Last Trade Price:=19.81

(drc)
Low:=54.12
Open:=54.15
Last Trade Date:=7/19/2011
Change:=+1.64
Volume:=377007
Last Trade Time:=4:04pm
High:=55.34
Last Trade Price:=55.27

(dri)
Low:=52.75
Open:=52.88
Last Trade Date:=7/19/2011
Change:=+1.09
Volume:=1482628
Last Trade Time:=4:00pm
High:=53.65
Last Trade Price:=53.61

(driv)
Low:=0.00
Open:=30.18
Last Trade Date:=1/1/1970
Change:=+0.9278
Volume:=530431
Last Trade Time:=8:01pm
High:=30.00
Last Trade Price:=505544736.00

(drl)
Low:=0.00
Open:=1.67
Last Trade Date:=1/1/1970
Change:=+7.1198
Volume:=1219280
Last Trade Time:=8:01pm
High:=1.66
Last Trade Price:=505543328.00

(dtsi)
Low:=37.19
Open:=37.50
Last Trade Date:=7/19/2011
Change:=-0.10
Volume:=84029
Last Trade Time:=4:00pm
High:=37.99
Last Trade Price:=37.25

(dtv)
Low:=52.06
Open:=52.07
Last Trade Date:=7/19/2011
Change:=+1.125
Volume:=4100817
Last Trade Time:=4:00pm
High:=52.91
Last Trade Price:=52.80

(dva)
Low:=86.21
Open:=87.04
Last Trade Date:=7/19/2011
Change:=+0.76
Volume:=626339
Last Trade Time:=4:03pm
High:=87.77
Last Trade Price:=86.61

(dvn)
Low:=80.51
Open:=80.56
Last Trade Date:=7/19/2011
Change:=+2.35
Volume:=2794862
Last Trade Time:=4:01pm
High:=82.50
Last Trade Price:=82.32

(dvox)
Low:=0.00
Open:=7.06
Last Trade Date:=1/1/1970
Change:=-1.2748
Volume:=84098
Last Trade Time:=8:06pm
High:=6.81
Last Trade Price:=505510048.00

(dw)
Low:=23.11
Open:=23.11
Last Trade Date:=7/19/2011
Change:=+0.92
Volume:=83044
Last Trade Time:=4:02pm
High:=23.79
Last Trade Price:=23.75

(dwa)
Low:=19.91
Open:=20.09
Last Trade Date:=7/19/2011
Change:=+0.34
Volume:=1865849
Last Trade Time:=4:00pm
High:=20.43
Last Trade Price:=20.33

(dxpe)
Low:=0.00
Open:=23.50
Last Trade Date:=1/1/1970
Change:=+2.0426
Volume:=88171
Last Trade Time:=8:01pm
High:=23.075
Last Trade Price:=505502176.00

(dy)
Low:=0.00
Open:=14.75
Last Trade Date:=1/1/1970
Change:=+1.0847
Volume:=333894
Last Trade Time:=8:01pm
High:=14.64
Last Trade Price:=505545792.00

(dyn)
Low:=5.98
Open:=6.02
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=1829385
Last Trade Time:=4:01pm
High:=6.11
Last Trade Price:=6.03

(ebay)
Low:=32.76
Open:=32.90
Last Trade Date:=7/19/2011
Change:=+1.065
Volume:=17888404
Last Trade Time:=4:00pm
High:=34.06
Last Trade Price:=33.76

(ebsb)
Low:=13.70
Open:=13.73
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=12945
Last Trade Time:=4:00pm
High:=13.94
Last Trade Price:=13.82

(ecpg)
Low:=26.51
Open:=26.64
Last Trade Date:=7/19/2011
Change:=+0.80
Volume:=204478
Last Trade Time:=4:00pm
High:=27.30
Last Trade Price:=27.25

(edr)
Low:=0.00
Open:=8.67
Last Trade Date:=1/1/1970
Change:=-0.692
Volume:=432857
Last Trade Time:=8:01pm
High:=8.54
Last Trade Price:=505544096.00

(eeft)
Low:=15.49
Open:=15.52
Last Trade Date:=7/19/2011
Change:=+0.32
Volume:=123875
Last Trade Time:=4:00pm
High:=15.78
Last Trade Price:=15.73

(egn)
Low:=59.41
Open:=59.42
Last Trade Date:=7/19/2011
Change:=+1.52
Volume:=564223
Last Trade Time:=4:01pm
High:=60.69
Last Trade Price:=60.67

(egov)
Low:=13.14
Open:=13.17
Last Trade Date:=7/19/2011
Change:=+0.12
Volume:=186294
Last Trade Time:=4:00pm
High:=13.24
Last Trade Price:=13.15

(egy)
Low:=0.00
Open:=6.40
Last Trade Date:=1/1/1970
Change:=0.00
Volume:=460888
Last Trade Time:=8:01pm
High:=6.34
Last Trade Price:=505544096.00

(ek)
Low:=0.00
Open:=3.10
Last Trade Date:=1/1/1970
Change:=+2.5807
Volume:=11055800
Last Trade Time:=8:05pm
High:=3.10
Last Trade Price:=505544096.00

(elos)
Low:=11.72
Open:=12.01
Last Trade Date:=7/19/2011
Change:=+0.05
Volume:=100151
Last Trade Time:=4:00pm
High:=12.07
Last Trade Price:=11.83

(els)
Low:=65.25
Open:=65.53
Last Trade Date:=7/19/2011
Change:=+0.47
Volume:=249828
Last Trade Time:=4:05pm
High:=66.91
Last Trade Price:=65.99

(endp)
Low:=39.81
Open:=39.88
Last Trade Date:=7/19/2011
Change:=+0.45
Volume:=481998
Last Trade Time:=3:24pm
High:=40.19
Last Trade Price:=40.025

(enh)
Low:=40.92
Open:=40.92
Last Trade Date:=7/19/2011
Change:=+0.38
Volume:=216810
Last Trade Time:=4:02pm
High:=41.15
Last Trade Price:=41.15

(enoc)
Low:=16.42
Open:=16.65
Last Trade Date:=7/19/2011
Change:=+0.27
Volume:=230137
Last Trade Time:=4:00pm
High:=16.88
Last Trade Price:=16.72

(ens)
Low:=35.42
Open:=35.50
Last Trade Date:=7/19/2011
Change:=+0.72
Volume:=226458
Last Trade Time:=4:05pm
High:=35.99
Last Trade Price:=35.84

(ep)
Low:=20.06
Open:=20.21
Last Trade Date:=7/19/2011
Change:=+0.11
Volume:=6879727
Last Trade Time:=4:00pm
High:=20.40
Last Trade Price:=20.23

(epax)
Low:=8.73
Open:=8.82
Last Trade Date:=7/19/2011
Change:=+0.07
Volume:=29209
Last Trade Time:=4:00pm
High:=8.87
Last Trade Price:=8.84

(epic)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(epl)
Low:=16.65
Open:=16.82
Last Trade Date:=7/19/2011
Change:=+0.54
Volume:=313067
Last Trade Time:=4:04pm
High:=17.42
Last Trade Price:=17.14

(epm)
Low:=7.4321
Open:=7.48
Last Trade Date:=7/19/2011
Change:=+0.28
Volume:=84231
Last Trade Time:=4:00pm
High:=7.74
Last Trade Price:=7.70

(eqy)
Low:=19.26
Open:=19.34
Last Trade Date:=7/19/2011
Change:=+0.44
Volume:=430385
Last Trade Time:=4:02pm
High:=19.73
Last Trade Price:=19.62

(erie)
Low:=73.45
Open:=73.94
Last Trade Date:=7/19/2011
Change:=+0.64
Volume:=44638
Last Trade Time:=4:00pm
High:=74.31
Last Trade Price:=73.95

(erts)
Low:=0.00
Open:=22.72
Last Trade Date:=1/1/1970
Change:=+1.5845
Volume:=5230350
Last Trade Time:=8:01pm
High:=22.55
Last Trade Price:=505545696.00

(ese)
Low:=36.49
Open:=36.54
Last Trade Date:=7/19/2011
Change:=+0.82
Volume:=120296
Last Trade Time:=4:02pm
High:=37.13
Last Trade Price:=36.99

(esgr)
Low:=105.25
Open:=106.60
Last Trade Date:=7/19/2011
Change:=+0.99
Volume:=10561
Last Trade Time:=4:00pm
High:=108.30
Last Trade Price:=108.05

(esl)
Low:=77.89
Open:=77.95
Last Trade Date:=7/19/2011
Change:=+1.91
Volume:=187473
Last Trade Time:=4:01pm
High:=79.46
Last Trade Price:=79.33

(esrx)
Low:=0.00
Open:=56.51
Last Trade Date:=1/1/1970
Change:=+1.7696
Volume:=4425320
Last Trade Time:=8:01pm
High:=56.40
Last Trade Price:=505545856.00

(ess)
Low:=140.06
Open:=140.47
Last Trade Date:=7/19/2011
Change:=+1.76
Volume:=289188
Last Trade Time:=4:00pm
High:=141.67
Last Trade Price:=141.20

(etm)
Low:=8.11
Open:=8.11
Last Trade Date:=7/19/2011
Change:=+0.56
Volume:=102747
Last Trade Time:=4:03pm
High:=8.61
Last Trade Price:=8.59

(evr)
Low:=30.12
Open:=30.72
Last Trade Date:=7/19/2011
Change:=-0.24
Volume:=250618
Last Trade Time:=4:02pm
High:=30.72
Last Trade Price:=30.36

(exas)
Low:=8.084
Open:=8.24
Last Trade Date:=7/19/2011
Change:=+0.46
Volume:=415366
Last Trade Time:=4:00pm
High:=8.63
Last Trade Price:=8.61

(exbd)
Low:=43.08
Open:=43.12
Last Trade Date:=7/19/2011
Change:=+0.69
Volume:=180134
Last Trade Time:=4:04pm
High:=43.65
Last Trade Price:=43.42

(exls)
Low:=22.47
Open:=22.49
Last Trade Date:=7/19/2011
Change:=+0.80
Volume:=36480
Last Trade Time:=4:00pm
High:=23.22
Last Trade Price:=23.11

(exp)
Low:=24.13
Open:=24.19
Last Trade Date:=7/19/2011
Change:=+0.62
Volume:=302653
Last Trade Time:=4:02pm
High:=24.75
Last Trade Price:=24.55

(expd)
Low:=49.08
Open:=49.36
Last Trade Date:=7/19/2011
Change:=+0.91
Volume:=1029978
Last Trade Time:=4:00pm
High:=49.70
Last Trade Price:=49.68

(expe)
Low:=29.93
Open:=30.04
Last Trade Date:=7/19/2011
Change:=+0.57
Volume:=7210782
Last Trade Time:=4:00pm
High:=30.60
Last Trade Price:=30.32

(exxi)
Low:=34.16
Open:=34.51
Last Trade Date:=7/19/2011
Change:=+0.35
Volume:=753977
Last Trade Time:=4:00pm
High:=35.08
Last Trade Price:=34.52

(fast)
Low:=33.8476
Open:=33.96
Last Trade Date:=7/19/2011
Change:=+0.645
Volume:=1239544
Last Trade Time:=3:37pm
High:=34.41
Last Trade Price:=34.265

(fbn)
Low:=0.00
Open:=4.07
Last Trade Date:=1/1/1970
Change:=+1.7199
Volume:=447314
Last Trade Time:=8:03pm
High:=4.05
Last Trade Price:=505544096.00

(fbnc)
Low:=10.25
Open:=10.36
Last Trade Date:=7/19/2011
Change:=+0.21
Volume:=37960
Last Trade Time:=4:00pm
High:=10.54
Last Trade Price:=10.50

(fbp)
Low:=0.00
Open:=4.55
Last Trade Date:=1/1/1970
Change:=+2.86%
Volume:=148572
Last Trade Time:=8:01pm
High:=4.40
Last Trade Price:=505544096.00

(fcel)
Low:=1.32
Open:=1.33
Last Trade Date:=7/19/2011
Change:=+0.16
Volume:=4828741
Last Trade Time:=4:00pm
High:=1.44
Last Trade Price:=1.42

(fcnca)
Low:=183.02
Open:=185.10
Last Trade Date:=7/19/2011
Change:=+1.42
Volume:=4991
Last Trade Time:=4:00pm
High:=185.75
Last Trade Price:=184.59

(fcs)
Low:=0.00
Open:=16.58
Last Trade Date:=1/1/1970
Change:=+3.62%
Volume:=2241940
Last Trade Time:=8:01pm
High:=16.60
Last Trade Price:=505544800.00

(fcx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=96800
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=55.05

(fdx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=100
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=90.46

(feic)
Low:=35.67
Open:=35.97
Last Trade Date:=7/19/2011
Change:=+1.36
Volume:=224332
Last Trade Time:=4:00pm
High:=37.10
Last Trade Price:=36.99

(ffic)
Low:=0.00
Open:=12.13
Last Trade Date:=1/1/1970
Change:=+1.5664
Volume:=96688
Last Trade Time:=8:01pm
High:=12.09
Last Trade Price:=505544736.00

(ffiv)
Low:=113.00
Open:=113.32
Last Trade Date:=7/19/2011
Change:=+6.36
Volume:=1646550
Last Trade Time:=1:38pm
High:=118.20
Last Trade Price:=118.18

(fisv)
Low:=60.27
Open:=60.44
Last Trade Date:=7/19/2011
Change:=+1.14
Volume:=1157170
Last Trade Time:=4:00pm
High:=61.53
Last Trade Price:=61.33

(flex)
Low:=6.15
Open:=6.20
Last Trade Date:=7/19/2011
Change:=+0.17
Volume:=3225094
Last Trade Time:=4:00pm
High:=6.33
Last Trade Price:=6.32

(flir)
Low:=28.71
Open:=28.85
Last Trade Date:=7/19/2011
Change:=+0.05
Volume:=1785302
Last Trade Time:=4:00pm
High:=29.00
Last Trade Price:=28.83

(flo)
Low:=22.68
Open:=22.68
Last Trade Date:=7/19/2011
Change:=+0.21
Volume:=876176
Last Trade Time:=4:00pm
High:=23.03
Last Trade Price:=22.90

(flr)
Low:=0.00
Open:=63.45
Last Trade Date:=1/1/1970
Change:=-0.1259
Volume:=2108910
Last Trade Time:=8:01pm
High:=63.07
Last Trade Price:=505545312.00

(fls)
Low:=104.63
Open:=104.63
Last Trade Date:=7/19/2011
Change:=+2.56
Volume:=523892
Last Trade Time:=4:03pm
High:=107.829
Last Trade Price:=106.40

(flws)
Low:=2.99
Open:=3.00
Last Trade Date:=7/19/2011
Change:=+0.16
Volume:=100287
Last Trade Time:=4:00pm
High:=3.15
Last Trade Price:=3.14

(fmbi)
Low:=11.81
Open:=11.91
Last Trade Date:=7/19/2011
Change:=+0.35
Volume:=211156
Last Trade Time:=4:00pm
High:=12.155
Last Trade Price:=12.14

(fmc)
Low:=86.37
Open:=N/A
Last Trade Date:=7/19/2011
Change:=+2.19
Volume:=546733
Last Trade Time:=4:02pm
High:=88.43
Last Trade Price:=88.25

(fmd)
Low:=1.48
Open:=1.61
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=343177
Last Trade Time:=4:03pm
High:=1.64
Last Trade Price:=1.59

(fnsr)
Low:=0.00
Open:=18.81
Last Trade Date:=1/1/1970
Change:=-0.9038
Volume:=4784580
Last Trade Time:=8:01pm
High:=18.18
Last Trade Price:=505544768.00

(fosl)
Low:=0.00
Open:=102.41
Last Trade Date:=1/1/1970
Change:=+3.7496
Volume:=791497
Last Trade Time:=8:01pm
High:=100.0601
Last Trade Price:=505544928.00

(frx)
Low:=37.79
Open:=38.18
Last Trade Date:=7/19/2011
Change:=+0.47
Volume:=3659460
Last Trade Time:=4:01pm
High:=38.71
Last Trade Price:=38.42

(fsii)
Low:=0.00
Open:=3.76
Last Trade Date:=1/1/1970
Change:=+2.6596
Volume:=569368
Last Trade Time:=8:01pm
High:=3.76
Last Trade Price:=505544544.00

(fslr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=1458
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=121.93

(fsp)
Low:=0.00
Open:=12.91
Last Trade Date:=1/1/1970
Change:=-1.2393
Volume:=238586
Last Trade Time:=8:01pm
High:=12.74
Last Trade Price:=505544768.00

(fst)
Low:=0.00
Open:=27.71
Last Trade Date:=1/1/1970
Change:=-0.5413
Volume:=2668500
Last Trade Time:=8:01pm
High:=27.285
Last Trade Price:=505544864.00

(fsys)
Low:=23.19
Open:=23.46
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=108068
Last Trade Time:=4:00pm
High:=23.82
Last Trade Price:=23.59

(fto)
Low:=0.00
Open:=27.50
Last Trade Date:=1/1/1970
Change:=+1.1636
Volume:=2737950
Last Trade Time:=8:01pm
High:=27.44
Last Trade Price:=505545664.00

(ftr)
Low:=7.60
Open:=7.62
Last Trade Date:=7/19/2011
Change:=+0.19
Volume:=12379128
Last Trade Time:=4:01pm
High:=7.77
Last Trade Price:=7.77

(fwrd)
Low:=33.43
Open:=33.87
Last Trade Date:=7/19/2011
Change:=+0.59
Volume:=114598
Last Trade Time:=4:00pm
High:=34.08
Last Trade Price:=33.98

(g)
Low:=17.4701
Open:=17.54
Last Trade Date:=7/19/2011
Change:=+0.32
Volume:=545342
Last Trade Time:=4:02pm
High:=17.88
Last Trade Price:=17.70

(gain)
Low:=7.25
Open:=7.38
Last Trade Date:=7/19/2011
Change:=+0.27
Volume:=70444
Last Trade Time:=4:00pm
High:=7.61
Last Trade Price:=7.54

(gbdc)
Low:=0.00
Open:=15.22
Last Trade Date:=1/1/1970
Change:=-0.8541
Volume:=92498
Last Trade Time:=8:01pm
High:=15.0301
Last Trade Price:=505542688.00

(gbl)
Low:=0.00
Open:=44.08
Last Trade Date:=1/1/1970
Change:=+0.7486
Volume:=15652
Last Trade Time:=8:01pm
High:=44.18
Last Trade Price:=505434272.00

(gd)
Low:=69.395
Open:=69.85
Last Trade Date:=7/19/2011
Change:=+0.47
Volume:=2061938
Last Trade Time:=4:02pm
High:=70.03
Last Trade Price:=69.93

(ge)
Low:=18.35
Open:=18.40
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=44323380
Last Trade Time:=4:00pm
High:=18.64
Last Trade Price:=18.58

(gef)
Low:=63.22
Open:=63.60
Last Trade Date:=7/19/2011
Change:=+0.22
Volume:=107282
Last Trade Time:=4:04pm
High:=63.82
Last Trade Price:=63.59

(geoi)
Low:=25.55
Open:=25.56
Last Trade Date:=7/19/2011
Change:=+0.74
Volume:=488156
Last Trade Time:=4:00pm
High:=26.45
Last Trade Price:=26.25

(get)
Low:=30.52
Open:=30.82
Last Trade Date:=7/19/2011
Change:=+0.42
Volume:=286899
Last Trade Time:=4:03pm
High:=31.31
Last Trade Price:=30.94

(ggp)
Low:=16.42
Open:=16.44
Last Trade Date:=7/19/2011
Change:=+0.405
Volume:=3014024
Last Trade Time:=3:56pm
High:=16.81
Last Trade Price:=16.795

(ggs)
Low:=16.68
Open:=N/A
Last Trade Date:=7/19/2011
Change:=-0.01
Volume:=188349
Last Trade Time:=4:03pm
High:=17.50
Last Trade Price:=17.09

(gild)
Low:=40.89
Open:=40.90
Last Trade Date:=7/19/2011
Change:=+0.885
Volume:=8315118
Last Trade Time:=4:00pm
High:=41.95
Last Trade Price:=41.695

(gksr)
Low:=32.11
Open:=32.68
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=57218
Last Trade Time:=4:00pm
High:=32.81
Last Trade Price:=32.62

(glad)
Low:=9.40
Open:=9.50
Last Trade Date:=7/19/2011
Change:=+0.19
Volume:=70737
Last Trade Time:=4:00pm
High:=9.60
Last Trade Price:=9.55

(glng)
Low:=38.10
Open:=38.19
Last Trade Date:=7/19/2011
Change:=+1.50
Volume:=602377
Last Trade Time:=4:00pm
High:=39.48
Last Trade Price:=39.15

(gmcr)
Low:=89.90
Open:=90.17
Last Trade Date:=7/19/2011
Change:=+2.255
Volume:=370242
Last Trade Time:=10:11am
High:=91.61
Last Trade Price:=91.215

(gmt)
Low:=36.42
Open:=36.42
Last Trade Date:=7/19/2011
Change:=+1.13
Volume:=249879
Last Trade Time:=4:05pm
High:=37.30
Last Trade Price:=37.24

(gntx)
Low:=29.73
Open:=29.97
Last Trade Date:=7/19/2011
Change:=+0.77
Volume:=434443
Last Trade Time:=4:00pm
High:=30.46
Last Trade Price:=30.45

(goog)
Low:=595.53
Open:=595.55
Last Trade Date:=7/19/2011
Change:=+6.74
Volume:=2820113
Last Trade Time:=3:57pm
High:=604.68
Last Trade Price:=601.68

(gps)
Low:=18.96
Open:=18.97
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=5736110
Last Trade Time:=4:01pm
High:=19.33
Last Trade Price:=19.27

(grb)
Low:=11.11
Open:=11.17
Last Trade Date:=7/19/2011
Change:=+0.01
Volume:=64145
Last Trade Time:=4:00pm
High:=11.17
Last Trade Price:=11.12

(grmn)
Low:=0.00
Open:=33.32
Last Trade Date:=1/1/1970
Change:=+1.02%
Volume:=1451140
Last Trade Time:=8:01pm
High:=33.215
Last Trade Price:=505544608.00

(gsat)
Low:=1.10
Open:=1.14
Last Trade Date:=7/19/2011
Change:=+0.02
Volume:=454740
Last Trade Time:=4:00pm
High:=1.16
Last Trade Price:=1.14

(gsbc)
Low:=19.10
Open:=19.33
Last Trade Date:=7/19/2011
Change:=+0.88
Volume:=21447
Last Trade Time:=4:00pm
High:=20.00
Last Trade Price:=19.96

(gsm)
Low:=0.00
Open:=20.65
Last Trade Date:=1/1/1970
Change:=+3.1477
Volume:=769294
Last Trade Time:=8:03pm
High:=20.71
Last Trade Price:=505544640.00

(gti)
Low:=20.88
Open:=20.88
Last Trade Date:=7/19/2011
Change:=+0.35
Volume:=74543
Last Trade Time:=10:09am
High:=21.06
Last Trade Price:=21.05

(gty)
Low:=25.76
Open:=25.92
Last Trade Date:=7/19/2011
Change:=+0.36
Volume:=154288
Last Trade Time:=4:03pm
High:=26.09
Last Trade Price:=26.09

(gymb)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(hafc)
Low:=1.18
Open:=1.20
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=631509
Last Trade Time:=4:00pm
High:=1.23
Last Trade Price:=1.23

(hal)
Low:=53.90
Open:=53.92
Last Trade Date:=7/19/2011
Change:=+2.26
Volume:=14547805
Last Trade Time:=4:01pm
High:=55.41
Last Trade Price:=55.38

(halo)
Low:=7.02
Open:=7.11
Last Trade Date:=7/19/2011
Change:=+0.23
Volume:=253157
Last Trade Time:=4:00pm
High:=7.33
Last Trade Price:=7.29

(hans)
Low:=0.00
Open:=72.75
Last Trade Date:=1/1/1970
Change:=+0.7423
Volume:=734511
Last Trade Time:=8:01pm
High:=72.76
Last Trade Price:=505544096.00

(hbcp)
Low:=14.25
Open:=14.28
Last Trade Date:=7/19/2011
Change:=+0.06
Volume:=27819
Last Trade Time:=3:36pm
High:=14.35
Last Trade Price:=14.35

(hckt)
Low:=4.84
Open:=4.98
Last Trade Date:=7/19/2011
Change:=+0.01
Volume:=50223
Last Trade Time:=4:00pm
High:=5.00
Last Trade Price:=4.88

(hcp)
Low:=37.26
Open:=37.40
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=2757108
Last Trade Time:=4:00pm
High:=37.65
Last Trade Price:=37.50

(hd)
Low:=35.73
Open:=35.85
Last Trade Date:=7/19/2011
Change:=+0.42
Volume:=9431787
Last Trade Time:=4:00pm
High:=36.27
Last Trade Price:=36.11

(he)
Low:=23.72
Open:=23.90
Last Trade Date:=7/19/2011
Change:=+0.18
Volume:=294309
Last Trade Time:=4:02pm
High:=24.04
Last Trade Price:=24.00

(hees)
Low:=0.00
Open:=12.51
Last Trade Date:=1/1/1970
Change:=+1.1191
Volume:=182665
Last Trade Time:=8:01pm
High:=12.47
Last Trade Price:=505544224.00

(hele)
Low:=33.01
Open:=33.20
Last Trade Date:=7/19/2011
Change:=+1.07
Volume:=197733
Last Trade Time:=4:00pm
High:=34.07
Last Trade Price:=34.03

(hgr)
Low:=24.37
Open:=24.37
Last Trade Date:=7/19/2011
Change:=+0.45
Volume:=116878
Last Trade Time:=4:00pm
High:=24.67
Last Trade Price:=24.59

(hgsi)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=23.08

(hhgp)
Low:=0.00
Open:=4.47
Last Trade Date:=1/1/1970
Change:=+2.0134
Volume:=77366
Last Trade Time:=8:01pm
High:=4.45
Last Trade Price:=505544352.00

(hibb)
Low:=40.48
Open:=40.78
Last Trade Date:=7/19/2011
Change:=+0.63
Volume:=338456
Last Trade Time:=4:00pm
High:=41.37
Last Trade Price:=41.06

(hig)
Low:=23.50
Open:=23.74
Last Trade Date:=7/19/2011
Change:=+0.27
Volume:=4904203
Last Trade Time:=4:00pm
High:=23.90
Last Trade Price:=23.74

(hk)
Low:=38.17
Open:=38.20
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=41042448
Last Trade Time:=3:48pm
High:=38.26
Last Trade Price:=38.21

(hls)
Low:=0.00
Open:=25.95
Last Trade Date:=1/1/1970
Change:=+2.2736
Volume:=795423
Last Trade Time:=8:01pm
High:=25.87
Last Trade Price:=505544960.00

(hma)
Low:=0.00
Open:=10.35
Last Trade Date:=1/1/1970
Change:=+2.6087
Volume:=4121980
Last Trade Time:=8:01pm
High:=10.32
Last Trade Price:=505545088.00

(hme)
Low:=64.38
Open:=64.50
Last Trade Date:=7/19/2011
Change:=+1.54
Volume:=415925
Last Trade Time:=4:03pm
High:=65.93
Last Trade Price:=65.83

(hmsy)
Low:=0.00
Open:=74.37
Last Trade Date:=1/1/1970
Change:=+0.8202
Volume:=157135
Last Trade Time:=8:01pm
High:=73.90
Last Trade Price:=505544576.00

(hog)
Low:=44.77
Open:=44.92
Last Trade Date:=7/19/2011
Change:=+4.17
Volume:=6289077
Last Trade Time:=12:57pm
High:=46.88
Last Trade Price:=45.58

(hott)
Low:=7.8208
Open:=7.84
Last Trade Date:=7/19/2011
Change:=+0.20
Volume:=394775
Last Trade Time:=4:00pm
High:=8.08
Last Trade Price:=8.03

(hp)
Low:=0.00
Open:=61.60
Last Trade Date:=1/1/1970
Change:=+2.0617
Volume:=1456780
Last Trade Time:=8:01pm
High:=61.69
Last Trade Price:=505544736.00

(hpq)
Low:=0.00
Open:=35.36
Last Trade Date:=1/1/1970
Change:=+0.7197
Volume:=19356600
Last Trade Time:=8:04pm
High:=35.36
Last Trade Price:=505544736.00

(hpt)
Low:=24.75
Open:=24.75
Last Trade Date:=7/19/2011
Change:=+0.35
Volume:=841096
Last Trade Time:=4:01pm
High:=25.12
Last Trade Price:=25.10

(hpy)
Low:=19.64
Open:=19.77
Last Trade Date:=7/19/2011
Change:=+0.10
Volume:=200696
Last Trade Time:=4:00pm
High:=20.15
Last Trade Price:=19.75

(hrg)
Low:=5.58
Open:=5.64
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=23400
Last Trade Time:=4:01pm
High:=5.72
Last Trade Price:=5.59

(hrs)
Low:=41.92
Open:=42.05
Last Trade Date:=7/19/2011
Change:=+0.63
Volume:=1053946
Last Trade Time:=4:02pm
High:=42.68
Last Trade Price:=42.46

(hrz)
Low:=1.08
Open:=1.11
Last Trade Date:=7/19/2011
Change:=-0.02
Volume:=647177
Last Trade Time:=4:06pm
High:=1.14
Last Trade Price:=1.10

(hsic)
Low:=72.00
Open:=72.17
Last Trade Date:=7/19/2011
Change:=+0.95
Volume:=282290
Last Trade Time:=4:00pm
High:=72.90
Last Trade Price:=72.76

(hsp)
Low:=52.83
Open:=52.94
Last Trade Date:=7/19/2011
Change:=+0.59
Volume:=568136
Last Trade Time:=4:02pm
High:=53.34
Last Trade Price:=53.30

(ht)
Low:=5.35
Open:=5.48
Last Trade Date:=7/19/2011
Change:=+0.03
Volume:=1684255
Last Trade Time:=4:03pm
High:=5.51
Last Trade Price:=5.45

(htgc)
Low:=10.21
Open:=10.38
Last Trade Date:=7/19/2011
Change:=+0.25
Volume:=137376
Last Trade Time:=4:00pm
High:=10.46
Last Trade Price:=10.43

(hts)
Low:=28.54
Open:=28.54
Last Trade Date:=7/19/2011
Change:=+0.36
Volume:=1402802
Last Trade Time:=4:01pm
High:=28.85
Last Trade Price:=28.82

(hurn)
Low:=29.87
Open:=30.05
Last Trade Date:=7/19/2011
Change:=+0.81
Volume:=53568
Last Trade Time:=3:48pm
High:=30.46
Last Trade Price:=30.43

(hwkn)
Low:=0.00
Open:=35.39
Last Trade Date:=1/1/1970
Change:=+0.6499
Volume:=62375
Last Trade Time:=8:01pm
High:=34.91
Last Trade Price:=505535456.00

(iaci)
Low:=0.00
Open:=35.62
Last Trade Date:=1/1/1970
Change:=-0.758
Volume:=942297
Last Trade Time:=8:03pm
High:=35.24
Last Trade Price:=505545120.00

(ibm)
Low:=0.00
Open:=164.34
Last Trade Date:=1/1/1970
Change:=+0.6693
Volume:=5309050
Last Trade Time:=8:01pm
High:=164.91
Last Trade Price:=505545504.00

(iboc)
Low:=16.52
Open:=16.63
Last Trade Date:=7/19/2011
Change:=+0.45
Volume:=114320
Last Trade Time:=4:00pm
High:=16.96
Last Trade Price:=16.95

(icge)
Low:=12.13
Open:=12.14
Last Trade Date:=7/19/2011
Change:=+0.37
Volume:=76312
Last Trade Time:=4:00pm
High:=12.40
Last Trade Price:=12.40

(icog)
Low:=2.71
Open:=2.78
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=271255
Last Trade Time:=4:00pm
High:=2.89
Last Trade Price:=2.86

(idti)
Low:=7.05
Open:=7.25
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=791459
Last Trade Time:=4:00pm
High:=7.42
Last Trade Price:=7.41

(idxx)
Low:=77.97
Open:=77.97
Last Trade Date:=7/19/2011
Change:=+1.69
Volume:=304068
Last Trade Time:=4:00pm
High:=79.73
Last Trade Price:=79.12

(ihs)
Low:=78.88
Open:=79.44
Last Trade Date:=7/19/2011
Change:=+0.73
Volume:=403500
Last Trade Time:=4:03pm
High:=79.94
Last Trade Price:=79.72

(iilg)
Low:=13.29
Open:=13.30
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=69029
Last Trade Time:=4:00pm
High:=13.76
Last Trade Price:=13.72

(iivi)
Low:=26.25
Open:=26.46
Last Trade Date:=7/19/2011
Change:=+0.66
Volume:=174002
Last Trade Time:=4:00pm
High:=27.03
Last Trade Price:=26.93

(ikan)
Low:=1.13
Open:=1.15
Last Trade Date:=7/19/2011
Change:=+0.07
Volume:=262006
Last Trade Time:=4:00pm
High:=1.21
Last Trade Price:=1.20

(ilmn)
Low:=0.00
Open:=73.27
Last Trade Date:=1/1/1970
Change:=+1.0782
Volume:=1811970
Last Trade Time:=8:01pm
High:=72.98
Last Trade Price:=505545024.00

(im)
Low:=17.27
Open:=17.28
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=1219533
Last Trade Time:=4:03pm
High:=17.61
Last Trade Price:=17.50

(ima)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(imgn)
Low:=15.05
Open:=15.65
Last Trade Date:=7/19/2011
Change:=-0.34
Volume:=1069246
Last Trade Time:=4:00pm
High:=15.86
Last Trade Price:=15.21

(imn)
Low:=0.00
Open:=9.00
Last Trade Date:=1/1/1970
Change:=-1.6667
Volume:=171846
Last Trade Time:=8:01pm
High:=8.83
Last Trade Price:=505544096.00

(in)
Low:=10.70
Open:=10.84
Last Trade Date:=7/19/2011
Change:=+0.01
Volume:=366250
Last Trade Time:=4:03pm
High:=10.92
Last Trade Price:=10.78

(inap)
Low:=6.97
Open:=6.97
Last Trade Date:=7/19/2011
Change:=+0.18
Volume:=191900
Last Trade Time:=4:00pm
High:=7.12
Last Trade Price:=7.08

(indm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(infi)
Low:=8.22
Open:=9.26
Last Trade Date:=7/19/2011
Change:=+0.85
Volume:=273601
Last Trade Time:=4:00pm
High:=10.00
Last Trade Price:=9.98

(infy)
Low:=61.35
Open:=61.41
Last Trade Date:=7/19/2011
Change:=+1.01
Volume:=498561
Last Trade Time:=12:24pm
High:=62.08
Last Trade Price:=61.65

(ino)
Low:=0.67
Open:=0.70
Last Trade Date:=7/19/2011
Change:=+0.0427
Volume:=266810
Last Trade Time:=4:00pm
High:=0.71
Last Trade Price:=0.7077

(intc)
Low:=22.44
Open:=22.45
Last Trade Date:=7/19/2011
Change:=+0.78
Volume:=54751840
Last Trade Time:=4:00pm
High:=23.10
Last Trade Price:=23.06

(intu)
Low:=48.50
Open:=48.95
Last Trade Date:=7/19/2011
Change:=+0.565
Volume:=2724407
Last Trade Time:=4:00pm
High:=49.24
Last Trade Price:=48.96

(io)
Low:=9.77
Open:=9.86
Last Trade Date:=7/19/2011
Change:=+0.59
Volume:=1410652
Last Trade Time:=4:03pm
High:=10.30
Last Trade Price:=10.28

(ipcc)
Low:=53.80
Open:=53.98
Last Trade Date:=7/19/2011
Change:=+0.72
Volume:=22571
Last Trade Time:=4:00pm
High:=54.54
Last Trade Price:=54.38

(ipcm)
Low:=48.52
Open:=48.77
Last Trade Date:=7/19/2011
Change:=+1.23
Volume:=44254
Last Trade Time:=4:00pm
High:=49.81
Last Trade Price:=49.70

(ipg)
Low:=12.15
Open:=12.15
Last Trade Date:=7/19/2011
Change:=+0.70
Volume:=10451925
Last Trade Time:=4:02pm
High:=12.565
Last Trade Price:=12.56

(ipgp)
Low:=67.49
Open:=67.50
Last Trade Date:=7/19/2011
Change:=+2.42
Volume:=255765
Last Trade Time:=4:00pm
High:=70.05
Last Trade Price:=69.32

(ipi)
Low:=32.42
Open:=32.42
Last Trade Date:=7/19/2011
Change:=+1.32
Volume:=1074946
Last Trade Time:=4:00pm
High:=33.10
Last Trade Price:=32.95

(ipxl)
Low:=0.00
Open:=21.14
Last Trade Date:=1/1/1970
Change:=+1.6083
Volume:=801780
Last Trade Time:=8:01pm
High:=21.11
Last Trade Price:=505545312.00

(ir)
Low:=0.00
Open:=44.82
Last Trade Date:=1/1/1970
Change:=+0.1562
Volume:=2482160
Last Trade Time:=8:01pm
High:=44.73
Last Trade Price:=505545632.00

(irc)
Low:=8.99
Open:=9.04
Last Trade Date:=7/19/2011
Change:=+0.22
Volume:=252927
Last Trade Time:=4:02pm
High:=9.18
Last Trade Price:=9.18

(irm)
Low:=0.00
Open:=32.12
Last Trade Date:=1/1/1970
Change:=+1.0585
Volume:=3108460
Last Trade Time:=8:01pm
High:=31.98
Last Trade Price:=505545376.00

(isis)
Low:=8.70
Open:=8.85
Last Trade Date:=7/19/2011
Change:=-0.01
Volume:=767902
Last Trade Time:=4:00pm
High:=8.92
Last Trade Price:=8.75

(isrg)
Low:=365.05
Open:=365.91
Last Trade Date:=7/19/2011
Change:=+8.19
Volume:=183633
Last Trade Time:=12:07pm
High:=371.43
Last Trade Price:=370.47

(isrl)
Low:=66.35
Open:=68.37
Last Trade Date:=7/19/2011
Change:=-0.88
Volume:=1690
Last Trade Time:=4:00pm
High:=68.37
Last Trade Price:=66.41

(itc)
Low:=70.87
Open:=71.00
Last Trade Date:=7/19/2011
Change:=+0.67
Volume:=252139
Last Trade Time:=4:03pm
High:=71.85
Last Trade Price:=71.69

(itri)
Low:=46.63
Open:=46.77
Last Trade Date:=7/19/2011
Change:=+0.75
Volume:=331769
Last Trade Time:=4:00pm
High:=47.30
Last Trade Price:=47.06

(ivac)
Low:=0.00
Open:=9.50
Last Trade Date:=1/1/1970
Change:=+1.4737
Volume:=75848
Last Trade Time:=8:01pm
High:=9.51
Last Trade Price:=505529056.00

(ivc)
Low:=0.00
Open:=32.81
Last Trade Date:=1/1/1970
Change:=+0.2133
Volume:=140062
Last Trade Time:=8:01pm
High:=32.74
Last Trade Price:=505542304.00

(ivz)
Low:=21.47
Open:=21.59
Last Trade Date:=7/19/2011
Change:=+0.46
Volume:=4164430
Last Trade Time:=4:03pm
High:=21.98
Last Trade Price:=21.89

(ixys)
Low:=14.97
Open:=15.00
Last Trade Date:=7/19/2011
Change:=+0.27
Volume:=132228
Last Trade Time:=4:00pm
High:=15.20
Last Trade Price:=15.09

(jakk)
Low:=0.00
Open:=18.30
Last Trade Date:=1/1/1970
Change:=-0.2732
Volume:=143638
Last Trade Time:=8:01pm
High:=18.18
Last Trade Price:=505543680.00

(jazz)
Low:=37.12
Open:=37.62
Last Trade Date:=7/19/2011
Change:=+1.258
Volume:=515993
Last Trade Time:=4:00pm
High:=38.74
Last Trade Price:=38.478

(jbht)
Low:=46.86
Open:=48.01
Last Trade Date:=7/19/2011
Change:=-0.86
Volume:=1284050
Last Trade Time:=4:00pm
High:=48.48
Last Trade Price:=47.12

(jcp)
Low:=31.20
Open:=31.38
Last Trade Date:=7/19/2011
Change:=+0.37
Volume:=3396548
Last Trade Time:=4:00pm
High:=31.81
Last Trade Price:=31.73

(jec)
Low:=40.75
Open:=41.22
Last Trade Date:=7/19/2011
Change:=+0.53
Volume:=1306939
Last Trade Time:=4:00pm
High:=41.47
Last Trade Price:=41.46

(jll)
Low:=90.67
Open:=90.86
Last Trade Date:=7/19/2011
Change:=+1.96
Volume:=232064
Last Trade Time:=4:03pm
High:=92.42
Last Trade Price:=92.14

(jnj)
Low:=66.15
Open:=67.10
Last Trade Date:=7/19/2011
Change:=-0.37
Volume:=13281711
Last Trade Time:=4:00pm
High:=67.22
Last Trade Price:=66.72

(jnpr)
Low:=30.40
Open:=30.44
Last Trade Date:=7/19/2011
Change:=+1.55
Volume:=7641585
Last Trade Time:=4:02pm
High:=31.70
Last Trade Price:=31.58

(joyg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=96.67

(jpm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=80985
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=39.83

(kalu)
Low:=54.26
Open:=54.26
Last Trade Date:=7/19/2011
Change:=+1.85
Volume:=124010
Last Trade Time:=4:00pm
High:=55.94
Last Trade Price:=55.65

(kar)
Low:=18.06
Open:=18.16
Last Trade Date:=7/19/2011
Change:=+0.23
Volume:=73733
Last Trade Time:=4:06pm
High:=18.40
Last Trade Price:=18.30

(kbh)
Low:=9.32
Open:=9.42
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=3734897
Last Trade Time:=4:01pm
High:=9.59
Last Trade Price:=9.52

(kbr)
Low:=36.7965
Open:=36.87
Last Trade Date:=7/19/2011
Change:=+1.02
Volume:=677498
Last Trade Time:=4:03pm
High:=37.47
Last Trade Price:=37.45

(kbw)
Low:=0.00
Open:=19.45
Last Trade Date:=1/1/1970
Change:=+3.3676
Volume:=172837
Last Trade Time:=8:01pm
High:=19.54
Last Trade Price:=505544256.00

(kcg)
Low:=0.00
Open:=11.46
Last Trade Date:=1/1/1970
Change:=-0.5236
Volume:=1116900
Last Trade Time:=8:01pm
High:=11.17
Last Trade Price:=505545696.00

(kcli)
Low:=30.15
Open:=30.45
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=21280
Last Trade Time:=4:00pm
High:=30.64
Last Trade Price:=30.30

(kelya)
Low:=15.42
Open:=15.53
Last Trade Date:=7/19/2011
Change:=+0.40
Volume:=75455
Last Trade Time:=4:00pm
High:=15.77
Last Trade Price:=15.74

(kerx)
Low:=4.61
Open:=4.75
Last Trade Date:=7/19/2011
Change:=-0.05
Volume:=1229631
Last Trade Time:=4:00pm
High:=4.86
Last Trade Price:=4.69

(keyn)
Low:=22.16
Open:=22.22
Last Trade Date:=7/19/2011
Change:=+0.48
Volume:=113809
Last Trade Time:=4:00pm
High:=22.87
Last Trade Price:=22.47

(kft)
Low:=35.205
Open:=35.26
Last Trade Date:=7/19/2011
Change:=+0.07
Volume:=9247210
Last Trade Time:=4:00pm
High:=35.46
Last Trade Price:=35.25

(kirk)
Low:=11.0101
Open:=11.30
Last Trade Date:=7/19/2011
Change:=+0.16
Volume:=236157
Last Trade Time:=4:00pm
High:=11.49
Last Trade Price:=11.40

(klac)
Low:=40.89
Open:=41.00
Last Trade Date:=7/19/2011
Change:=+1.91
Volume:=2973170
Last Trade Time:=4:00pm
High:=42.47
Last Trade Price:=42.44

(klic)
Low:=0.00
Open:=10.71
Last Trade Date:=1/1/1970
Change:=+1.4006
Volume:=1674800
Last Trade Time:=8:03pm
High:=10.70
Last Trade Price:=505545632.00

(kmt)
Low:=0.00
Open:=38.29
Last Trade Date:=1/1/1970
Change:=+1.6453
Volume:=972072
Last Trade Time:=8:01pm
High:=38.22
Last Trade Price:=505545632.00

(knol)
Low:=0.00
Open:=14.32
Last Trade Date:=1/1/1970
Change:=+0.3492
Volume:=154422
Last Trade Time:=8:03pm
High:=14.36
Last Trade Price:=505544096.00

(ko)
Low:=67.53
Open:=67.70
Last Trade Date:=7/19/2011
Change:=+2.20
Volume:=18296564
Last Trade Time:=4:00pm
High:=69.78
Last Trade Price:=69.32

(ks)
Low:=16.30
Open:=16.63
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=273083
Last Trade Time:=4:05pm
High:=16.63
Last Trade Price:=16.54

(kss)
Low:=55.3201
Open:=55.43
Last Trade Date:=7/19/2011
Change:=+1.47
Volume:=2644412
Last Trade Time:=4:03pm
High:=56.77
Last Trade Price:=56.58

(ksws)
Low:=11.28
Open:=11.35
Last Trade Date:=7/19/2011
Change:=+0.27
Volume:=53954
Last Trade Time:=4:00pm
High:=11.50
Last Trade Price:=11.45

(ktos)
Low:=11.36
Open:=11.41
Last Trade Date:=7/19/2011
Change:=+0.19
Volume:=171700
Last Trade Time:=4:00pm
High:=11.72
Last Trade Price:=11.57

(kvhi)
Low:=0.00
Open:=10.91
Last Trade Date:=1/1/1970
Change:=0.00
Volume:=78466
Last Trade Time:=8:01pm
High:=10.72
Last Trade Price:=505544960.00

(kwk)
Low:=13.77
Open:=13.90
Last Trade Date:=7/19/2011
Change:=+0.39
Volume:=2441693
Last Trade Time:=4:02pm
High:=14.19
Last Trade Price:=14.19

(labl)
Low:=0.00
Open:=19.98
Last Trade Date:=1/1/1970
Change:=+2.2923
Volume:=32080
Last Trade Time:=8:01pm
High:=19.76
Last Trade Price:=505508832.00

(lamr)
Low:=0.00
Open:=27.09
Last Trade Date:=1/1/1970
Change:=+0.9228
Volume:=753242
Last Trade Time:=8:01pm
High:=26.92
Last Trade Price:=505545984.00

(laws)
Low:=19.05
Open:=19.32
Last Trade Date:=7/19/2011
Change:=+0.18
Volume:=46776
Last Trade Time:=4:00pm
High:=19.75
Last Trade Price:=19.41

(layn)
Low:=29.86
Open:=29.93
Last Trade Date:=7/19/2011
Change:=+0.78
Volume:=54744
Last Trade Time:=4:00pm
High:=30.49
Last Trade Price:=30.40

(laz)
Low:=33.42
Open:=33.42
Last Trade Date:=7/19/2011
Change:=+0.51
Volume:=575905
Last Trade Time:=4:06pm
High:=34.05
Last Trade Price:=33.93

(lb)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(lbai)
Low:=9.87
Open:=10.01
Last Trade Date:=7/19/2011
Change:=+0.19
Volume:=55243
Last Trade Time:=4:00pm
High:=10.17
Last Trade Price:=10.08

(lci)
Low:=4.63
Open:=4.68
Last Trade Date:=7/19/2011
Change:=-0.01
Volume:=179105
Last Trade Time:=4:01pm
High:=4.77
Last Trade Price:=4.70

(ldsh)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(lea)
Low:=0.00
Open:=48.32
Last Trade Date:=1/1/1970
Change:=+1.9454
Volume:=1125080
Last Trade Time:=8:03pm
High:=48.06
Last Trade Price:=505543552.00

(leg)
Low:=23.06
Open:=23.07
Last Trade Date:=7/19/2011
Change:=+0.64
Volume:=1892789
Last Trade Time:=4:01pm
High:=23.62
Last Trade Price:=23.55

(lfus)
Low:=0.00
Open:=55.90
Last Trade Date:=1/1/1970
Change:=+1.5563
Volume:=127591
Last Trade Time:=8:01pm
High:=55.52
Last Trade Price:=505538848.00

(life)
Low:=49.75
Open:=49.85
Last Trade Date:=7/19/2011
Change:=+0.23
Volume:=1745413
Last Trade Time:=4:00pm
High:=50.40
Last Trade Price:=49.95

(linc)
Low:=18.5001
Open:=18.80
Last Trade Date:=7/19/2011
Change:=+0.51
Volume:=299532
Last Trade Time:=4:00pm
High:=19.25
Last Trade Price:=19.20

(linta)
Low:=16.45
Open:=16.45
Last Trade Date:=7/19/2011
Change:=+0.06
Volume:=5539468
Last Trade Time:=4:00pm
High:=16.82
Last Trade Price:=16.50

(llen)
Low:=5.15
Open:=5.28
Last Trade Date:=7/19/2011
Change:=-0.10
Volume:=220400
Last Trade Time:=4:00pm
High:=5.32
Last Trade Price:=5.20

(lll)
Low:=81.05
Open:=81.17
Last Trade Date:=7/19/2011
Change:=+0.53
Volume:=508764
Last Trade Time:=4:01pm
High:=81.78
Last Trade Price:=81.53

(lltc)
Low:=30.28
Open:=30.31
Last Trade Date:=7/19/2011
Change:=+0.56
Volume:=2049394
Last Trade Time:=4:00pm
High:=30.73
Last Trade Price:=30.63

(lm)
Low:=0.00
Open:=31.18
Last Trade Date:=1/1/1970
Change:=+2.3412
Volume:=1671650
Last Trade Time:=8:01pm
High:=31.06
Last Trade Price:=505545280.00

(lng)
Low:=9.56
Open:=9.82
Last Trade Date:=7/19/2011
Change:=+0.01
Volume:=4782581
Last Trade Time:=4:01pm
High:=9.94
Last Trade Price:=9.58

(logm)
Low:=36.40
Open:=37.37
Last Trade Date:=7/19/2011
Change:=+1.47
Volume:=386425
Last Trade Time:=4:00pm
High:=37.99
Last Trade Price:=37.90

(loop)
Low:=18.16
Open:=18.19
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=439216
Last Trade Time:=4:00pm
High:=18.33
Last Trade Price:=18.32

(lpnt)
Low:=0.00
Open:=38.90
Last Trade Date:=1/1/1970
Change:=+2.6221
Volume:=501198
Last Trade Time:=8:01pm
High:=38.96
Last Trade Price:=505545088.00

(lpx)
Low:=0.00
Open:=7.36
Last Trade Date:=1/1/1970
Change:=+1.2228
Volume:=2309710
Last Trade Time:=8:01pm
High:=7.30
Last Trade Price:=505545120.00

(lrcx)
Low:=41.71
Open:=41.94
Last Trade Date:=7/19/2011
Change:=+0.96
Volume:=1437677
Last Trade Time:=4:00pm
High:=42.55
Last Trade Price:=42.37

(lse)
Low:=4.72
Open:=4.75
Last Trade Date:=7/19/2011
Change:=+0.12
Volume:=121388
Last Trade Time:=4:01pm
High:=4.83
Last Trade Price:=4.82

(lsi)
Low:=6.53
Open:=6.57
Last Trade Date:=7/19/2011
Change:=+0.17
Volume:=6956189
Last Trade Time:=4:02pm
High:=6.74
Last Trade Price:=6.70

(lstr)
Low:=45.83
Open:=46.12
Last Trade Date:=7/19/2011
Change:=+0.48
Volume:=375491
Last Trade Time:=4:00pm
High:=46.57
Last Trade Price:=46.34

(lstza)
Low:=73.49
Open:=73.87
Last Trade Date:=7/19/2011
Change:=+2.53
Volume:=302422
Last Trade Time:=4:00pm
High:=76.17
Last Trade Price:=75.93

(ltm)
Low:=39.89
Open:=39.89
Last Trade Date:=7/19/2011
Change:=+0.82
Volume:=393686
Last Trade Time:=4:00pm
High:=40.59
Last Trade Price:=40.35

(ltre)
Low:=0.00
Open:=8.36
Last Trade Date:=1/1/1970
Change:=+0.8373
Volume:=9786
Last Trade Time:=8:01pm
High:=8.40
Last Trade Price:=505420608.00

(lvs)
Low:=44.58
Open:=45.19
Last Trade Date:=7/19/2011
Change:=+0.81
Volume:=4813123
Last Trade Time:=10:05am
High:=45.23
Last Trade Price:=44.98

(lway)
Low:=10.6253
Open:=11.10
Last Trade Date:=7/19/2011
Change:=+0.09
Volume:=24296
Last Trade Time:=4:00pm
High:=11.15
Last Trade Price:=11.15

(lxp)
Low:=0.00
Open:=8.75
Last Trade Date:=1/1/1970
Change:=-0.304
Volume:=1062060
Last Trade Time:=8:13pm
High:=8.635
Last Trade Price:=505545216.00

(lxrx)
Low:=0.00
Open:=1.55
Last Trade Date:=1/1/1970
Change:=-0.9677
Volume:=966008
Last Trade Time:=8:01pm
High:=1.51
Last Trade Price:=505544736.00

(lxu)
Low:=0.00
Open:=41.53
Last Trade Date:=1/1/1970
Change:=+8.2109
Volume:=314145
Last Trade Time:=8:01pm
High:=41.64
Last Trade Price:=505545120.00

(ma)
Low:=308.37
Open:=N/A
Last Trade Date:=7/19/2011
Change:=+3.84
Volume:=1075726
Last Trade Time:=4:04pm
High:=312.77
Last Trade Price:=311.39

(mako)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=30.29

(mapp)
Low:=16.09
Open:=16.11
Last Trade Date:=7/19/2011
Change:=+0.10
Volume:=103425
Last Trade Time:=4:00pm
High:=16.21
Last Trade Price:=16.18

(mas)
Low:=11.42
Open:=11.43
Last Trade Date:=7/19/2011
Change:=+0.23
Volume:=5026387
Last Trade Time:=4:01pm
High:=11.65
Last Trade Price:=11.55

(mat)
Low:=26.77
Open:=27.09
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=3624786
Last Trade Time:=4:00pm
High:=27.23
Last Trade Price:=27.02

(matk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(mblx)
Low:=7.05
Open:=7.17
Last Trade Date:=7/19/2011
Change:=+0.14
Volume:=150349
Last Trade Time:=4:00pm
High:=7.36
Last Trade Price:=7.25

(mbvt)
Low:=0.00
Open:=25.26
Last Trade Date:=1/1/1970
Change:=-0.3959
Volume:=9681
Last Trade Time:=8:01pm
High:=25.03
Last Trade Price:=505462560.00

(mcd)
Low:=85.56
Open:=85.70
Last Trade Date:=7/19/2011
Change:=+0.81
Volume:=4596103
Last Trade Time:=4:00pm
High:=86.26
Last Trade Price:=86.21

(mchp)
Low:=32.34
Open:=32.47
Last Trade Date:=7/19/2011
Change:=+0.88
Volume:=3025828
Last Trade Time:=4:00pm
High:=32.86
Last Trade Price:=32.85

(mcri)
Low:=10.25
Open:=10.18
Last Trade Date:=7/19/2011
Change:=+0.32
Volume:=14719
Last Trade Time:=4:00pm
High:=10.6799
Last Trade Price:=10.39

(mcrl)
Low:=9.64
Open:=9.82
Last Trade Date:=7/19/2011
Change:=+0.26
Volume:=210334
Last Trade Time:=4:00pm
High:=9.89
Last Trade Price:=9.82

(mcy)
Low:=38.14
Open:=38.18
Last Trade Date:=7/19/2011
Change:=+0.12
Volume:=112110
Last Trade Time:=4:01pm
High:=38.40
Last Trade Price:=38.32

(mdr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=19.85

(mdso)
Low:=0.00
Open:=22.52
Last Trade Date:=1/1/1970
Change:=+1.4654
Volume:=242372
Last Trade Time:=8:01pm
High:=22.37
Last Trade Price:=505544096.00

(mdth)
Low:=13.46
Open:=13.65
Last Trade Date:=7/19/2011
Change:=-0.19
Volume:=90418
Last Trade Time:=4:00pm
High:=13.79
Last Trade Price:=13.52

(mdvn)
Low:=22.19
Open:=22.19
Last Trade Date:=7/19/2011
Change:=+0.92
Volume:=165177
Last Trade Time:=4:00pm
High:=22.86
Last Trade Price:=22.77

(me)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(ment)
Low:=11.56
Open:=11.82
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=1167385
Last Trade Time:=4:00pm
High:=11.89
Last Trade Price:=11.88

(meru)
Low:=0.00
Open:=15.14
Last Trade Date:=1/1/1970
Change:=-0.9247
Volume:=199197
Last Trade Time:=8:01pm
High:=14.54
Last Trade Price:=505544608.00

(mgln)
Low:=54.39
Open:=54.75
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=157290
Last Trade Time:=4:00pm
High:=55.22
Last Trade Price:=55.00

(mgm)
Low:=15.03
Open:=15.48
Last Trade Date:=7/19/2011
Change:=+0.66
Volume:=41674728
Last Trade Time:=4:03pm
High:=15.75
Last Trade Price:=15.45

(mgpi)
Low:=8.0508
Open:=8.12
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=17870
Last Trade Time:=4:00pm
High:=8.19
Last Trade Price:=8.12

(mgrc)
Low:=26.81
Open:=27.79
Last Trade Date:=7/19/2011
Change:=+0.07
Volume:=69620
Last Trade Time:=4:00pm
High:=27.97
Last Trade Price:=27.52

(mho)
Low:=12.01
Open:=12.01
Last Trade Date:=7/19/2011
Change:=+0.54
Volume:=84634
Last Trade Time:=4:03pm
High:=12.58
Last Trade Price:=12.41

(mhr)
Low:=7.65
Open:=7.65
Last Trade Date:=7/19/2011
Change:=+0.19
Volume:=4457636
Last Trade Time:=4:01pm
High:=7.89
Last Trade Price:=7.69

(mhs)
Low:=54.14
Open:=54.14
Last Trade Date:=7/19/2011
Change:=+0.92
Volume:=1935157
Last Trade Time:=12:48pm
High:=55.23
Last Trade Price:=54.74

(midd)
Low:=87.72
Open:=88.61
Last Trade Date:=7/19/2011
Change:=+2.33
Volume:=97243
Last Trade Time:=4:00pm
High:=90.11
Last Trade Price:=90.10

(mig)
Low:=9.52
Open:=9.63
Last Trade Date:=7/19/2011
Change:=+0.18
Volume:=183015
Last Trade Time:=4:03pm
High:=9.71
Last Trade Price:=9.71

(mil)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(mjn)
Low:=0.00
Open:=65.47
Last Trade Date:=1/1/1970
Change:=-0.475
Volume:=1423800
Last Trade Time:=8:01pm
High:=64.93
Last Trade Price:=505544800.00

(mksi)
Low:=0.00
Open:=24.54
Last Trade Date:=6/9/2011
Change:=+0.08
Volume:=209476
Last Trade Time:=2:25pm
High:=24.43
Last Trade Price:=24.62

(mlhr)
Low:=25.44
Open:=25.82
Last Trade Date:=7/19/2011
Change:=+0.21
Volume:=343399
Last Trade Time:=4:00pm
High:=26.05
Last Trade Price:=25.96

(mlnk)
Low:=4.44
Open:=4.53
Last Trade Date:=7/19/2011
Change:=+0.05
Volume:=75524
Last Trade Time:=4:00pm
High:=4.53
Last Trade Price:=4.49

(mlr)
Low:=17.67
Open:=17.98
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=58485
Last Trade Time:=4:03pm
High:=18.04
Last Trade Price:=18.00

(mmm)
Low:=0.00
Open:=90.91
Last Trade Date:=1/1/1970
Change:=+1.551
Volume:=3294730
Last Trade Time:=8:01pm
High:=90.99
Last Trade Price:=505544928.00

(mms)
Low:=40.67
Open:=40.67
Last Trade Date:=7/19/2011
Change:=+1.13
Volume:=133209
Last Trade Time:=4:03pm
High:=41.81
Last Trade Price:=41.53

(mnro)
Low:=36.81
Open:=37.00
Last Trade Date:=7/19/2011
Change:=+0.58
Volume:=309394
Last Trade Time:=4:00pm
High:=37.71
Last Trade Price:=37.45

(mot)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(mpg)
Low:=3.5808
Open:=3.61
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=322386
Last Trade Time:=4:01pm
High:=3.73
Last Trade Price:=3.72

(mpr)
Low:=10.69
Open:=10.84
Last Trade Date:=7/19/2011
Change:=+0.30
Volume:=33385
Last Trade Time:=4:02pm
High:=11.16
Last Trade Price:=11.03

(mpx)
Low:=5.121
Open:=5.28
Last Trade Date:=7/19/2011
Change:=+0.05
Volume:=22501
Last Trade Time:=4:03pm
High:=5.29
Last Trade Price:=5.25

(mrcy)
Low:=17.82
Open:=17.82
Last Trade Date:=7/19/2011
Change:=+0.24
Volume:=156065
Last Trade Time:=4:00pm
High:=18.04
Last Trade Price:=17.88

(mrh)
Low:=17.96
Open:=18.10
Last Trade Date:=7/19/2011
Change:=+0.19
Volume:=506627
Last Trade Time:=4:02pm
High:=18.19
Last Trade Price:=18.17

(mrk)
Low:=35.325
Open:=35.57
Last Trade Date:=7/19/2011
Change:=-0.101
Volume:=2400916
Last Trade Time:=11:00am
High:=35.66
Last Trade Price:=35.389

(mrvl)
Low:=0.00
Open:=14.71
Last Trade Date:=1/1/1970
Change:=+1.4276
Volume:=14769800
Last Trade Time:=8:01pm
High:=14.555
Last Trade Price:=505544480.00

(msft)
Low:=26.78
Open:=26.81
Last Trade Date:=7/19/2011
Change:=+0.95
Volume:=85755416
Last Trade Time:=4:00pm
High:=27.64
Last Trade Price:=27.54

(mtb)
Low:=84.86
Open:=85.13
Last Trade Date:=7/19/2011
Change:=+1.95
Volume:=1007158
Last Trade Time:=4:01pm
High:=86.94
Last Trade Price:=86.80

(mtn)
Low:=44.45
Open:=44.52
Last Trade Date:=7/19/2011
Change:=+1.57
Volume:=362641
Last Trade Time:=4:03pm
High:=45.88
Last Trade Price:=45.57

(mtrx)
Low:=13.87
Open:=13.90
Last Trade Date:=7/19/2011
Change:=+0.71
Volume:=114787
Last Trade Time:=4:00pm
High:=14.43
Last Trade Price:=14.42

(mu)
Low:=0.00
Open:=8.50
Last Trade Date:=1/1/1970
Change:=+0.9412
Volume:=37339600
Last Trade Time:=8:01pm
High:=8.32
Last Trade Price:=505545536.00

(mvis)
Low:=0.00
Open:=1.13
Last Trade Date:=1/1/1970
Change:=+0.8761
Volume:=912145
Last Trade Time:=8:50pm
High:=1.13
Last Trade Price:=505544928.00

(mw)
Low:=33.87
Open:=33.93
Last Trade Date:=7/19/2011
Change:=+0.55
Volume:=584799
Last Trade Time:=4:03pm
High:=34.43
Last Trade Price:=34.08

(mwa)
Low:=3.47
Open:=3.47
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=931042
Last Trade Time:=4:03pm
High:=3.60
Last Trade Price:=3.58

(mwv)
Low:=32.81
Open:=33.06
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=1498267
Last Trade Time:=4:01pm
High:=33.50
Last Trade Price:=33.24

(mww)
Low:=12.96
Open:=13.01
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=85242
Last Trade Time:=9:41am
High:=13.29
Last Trade Price:=13.28

(mxim)
Low:=22.69
Open:=22.98
Last Trade Date:=7/19/2011
Change:=+0.49
Volume:=2122174
Last Trade Time:=4:00pm
High:=23.57
Last Trade Price:=23.50

(mxl)
Low:=7.13
Open:=7.35
Last Trade Date:=7/19/2011
Change:=+0.08
Volume:=116008
Last Trade Time:=4:04pm
High:=7.48
Last Trade Price:=7.36

(myl)
Low:=23.21
Open:=23.23
Last Trade Date:=7/19/2011
Change:=+0.56
Volume:=5816703
Last Trade Time:=4:00pm
High:=23.705
Last Trade Price:=23.69

(nafc)
Low:=36.77
Open:=36.86
Last Trade Date:=7/19/2011
Change:=+1.08
Volume:=42120
Last Trade Time:=4:00pm
High:=38.02
Last Trade Price:=38.00

(nal)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(natr)
Low:=19.18
Open:=19.50
Last Trade Date:=7/19/2011
Change:=+0.14
Volume:=48764
Last Trade Time:=4:00pm
High:=19.65
Last Trade Price:=19.49

(nauh)
Low:=9.05
Open:=9.15
Last Trade Date:=7/19/2011
Change:=+0.23
Volume:=13145
Last Trade Time:=4:00pm
High:=9.469
Last Trade Price:=9.33

(nc)
Low:=0.00
Open:=88.39
Last Trade Date:=1/1/1970
Change:=+2.1043
Volume:=31422
Last Trade Time:=8:01pm
High:=N/A
Last Trade Price:=505519552.00

(ncs)
Low:=0.00
Open:=10.08
Last Trade Date:=1/1/1970
Change:=+5.5556
Volume:=199980
Last Trade Time:=8:06pm
High:=10.09
Last Trade Price:=505544128.00

(nct)
Low:=0.00
Open:=4.40
Last Trade Date:=1/1/1970
Change:=+6.1364
Volume:=1363960
Last Trade Time:=8:01pm
High:=4.38
Last Trade Price:=505544096.00

(ndsn)
Low:=53.82
Open:=53.94
Last Trade Date:=7/19/2011
Change:=+1.54
Volume:=432974
Last Trade Time:=4:00pm
High:=55.34
Last Trade Price:=55.21

(nee)
Low:=0.00
Open:=55.50
Last Trade Date:=1/1/1970
Change:=+0.509
Volume:=1786580
Last Trade Time:=8:01pm
High:=55.455
Last Trade Price:=505545120.00

(neog)
Low:=46.02
Open:=46.19
Last Trade Date:=7/19/2011
Change:=+0.67
Volume:=77098
Last Trade Time:=4:00pm
High:=46.40
Last Trade Price:=46.36

(netl)
Low:=0.00
Open:=36.61
Last Trade Date:=1/1/1970
Change:=-0.3005
Volume:=1372510
Last Trade Time:=8:01pm
High:=36.23
Last Trade Price:=505544704.00

(newp)
Low:=16.74
Open:=16.80
Last Trade Date:=7/19/2011
Change:=+0.20
Volume:=241909
Last Trade Time:=4:00pm
High:=16.92
Last Trade Price:=16.85

(nfg)
Low:=71.08
Open:=71.08
Last Trade Date:=7/19/2011
Change:=+1.76
Volume:=334849
Last Trade Time:=4:02pm
High:=72.39
Last Trade Price:=72.25

(nflx)
Low:=283.94
Open:=284.00
Last Trade Date:=7/19/2011
Change:=+8.29
Volume:=2710789
Last Trade Time:=4:00pm
High:=289.31
Last Trade Price:=287.29

(ngpc)
Low:=8.25
Open:=8.25
Last Trade Date:=7/19/2011
Change:=+0.25
Volume:=57631
Last Trade Time:=4:00pm
High:=8.43
Last Trade Price:=8.40

(ngsx)
Low:=1.61
Open:=1.71
Last Trade Date:=7/19/2011
Change:=-0.03
Volume:=96229
Last Trade Time:=3:59pm
High:=1.74
Last Trade Price:=1.65

(nhi)
Low:=0.00
Open:=45.25
Last Trade Date:=1/1/1970
Change:=-0.884
Volume:=79854
Last Trade Time:=8:01pm
High:=44.58
Last Trade Price:=505544096.00

(nihd)
Low:=41.60
Open:=41.60
Last Trade Date:=7/19/2011
Change:=+0.81
Volume:=1202801
Last Trade Time:=4:00pm
High:=42.21
Last Trade Price:=42.06

(nktr)
Low:=7.33
Open:=7.43
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=678134
Last Trade Time:=4:00pm
High:=7.50
Last Trade Price:=7.38

(nor)
Low:=0.00
Open:=13.80
Last Trade Date:=1/1/1970
Change:=+1.3768
Volume:=239612
Last Trade Time:=8:01pm
High:=13.82
Last Trade Price:=505544128.00

(nsit)
Low:=17.90
Open:=17.98
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=231978
Last Trade Time:=4:00pm
High:=18.54
Last Trade Price:=18.34

(nsr)
Low:=25.76
Open:=25.76
Last Trade Date:=7/19/2011
Change:=+0.45
Volume:=169910
Last Trade Time:=4:02pm
High:=26.09
Last Trade Price:=26.09

(ntap)
Low:=50.55
Open:=50.55
Last Trade Date:=7/19/2011
Change:=+1.62
Volume:=4397661
Last Trade Time:=4:00pm
High:=51.99
Last Trade Price:=51.80

(ntct)
Low:=15.64
Open:=15.77
Last Trade Date:=7/19/2011
Change:=+0.51
Volume:=314761
Last Trade Time:=4:00pm
High:=16.12
Last Trade Price:=16.04

(nty)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(nue)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=100
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=38.92

(nutr)
Low:=15.07
Open:=15.14
Last Trade Date:=7/19/2011
Change:=+0.14
Volume:=15226
Last Trade Time:=4:00pm
High:=15.28
Last Trade Price:=15.20

(nuva)
Low:=31.9745
Open:=32.55
Last Trade Date:=7/19/2011
Change:=+1.55
Volume:=1171960
Last Trade Time:=4:00pm
High:=32.89
Last Trade Price:=32.52

(nvax)
Low:=1.97
Open:=1.98
Last Trade Date:=7/19/2011
Change:=+0.10
Volume:=466088
Last Trade Time:=1:16pm
High:=2.08
Last Trade Price:=2.08

(nvda)
Low:=0.00
Open:=17.57
Last Trade Date:=1/1/1970
Change:=-0.7399
Volume:=21985100
Last Trade Time:=8:03pm
High:=16.74
Last Trade Price:=505545632.00

(nwbi)
Low:=12.50
Open:=12.56
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=707076
Last Trade Time:=4:00pm
High:=12.69
Last Trade Price:=12.68

(nwe)
Low:=33.14
Open:=33.42
Last Trade Date:=7/19/2011
Change:=+0.52
Volume:=169530
Last Trade Time:=4:03pm
High:=33.69
Last Trade Price:=33.69

(nwl)
Low:=0.00
Open:=14.35
Last Trade Date:=1/1/1970
Change:=+2.2997
Volume:=3344640
Last Trade Time:=8:01pm
High:=14.33
Last Trade Price:=505545248.00

(nwsa)
Low:=15.22
Open:=15.28
Last Trade Date:=7/19/2011
Change:=+0.825
Volume:=66290332
Last Trade Time:=4:00pm
High:=16.03
Last Trade Price:=15.79

(nxst)
Low:=7.18
Open:=7.37
Last Trade Date:=7/19/2011
Change:=+0.25
Volume:=48473
Last Trade Time:=4:00pm
High:=7.49
Last Trade Price:=7.35

(nyny)
Low:=0.89
Open:=0.93
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=213069
Last Trade Time:=3:59pm
High:=0.9543
Last Trade Price:=0.89

(nyt)
Low:=8.44
Open:=8.48
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=1696072
Last Trade Time:=4:00pm
High:=8.65
Last Trade Price:=8.57

(nyx)
Low:=0.00
Open:=34.55
Last Trade Date:=1/1/1970
Change:=+0.9841
Volume:=5208520
Last Trade Time:=8:16pm
High:=34.42
Last Trade Price:=505545696.00

(oabc)
Low:=0.00
Open:=14.07
Last Trade Date:=1/1/1970
Change:=-0.4975
Volume:=26897
Last Trade Time:=8:01pm
High:=13.97
Last Trade Price:=505544096.00

(ob)
Low:=0.00
Open:=14.48
Last Trade Date:=1/1/1970
Change:=+0.5525
Volume:=79708
Last Trade Time:=8:01pm
High:=14.42
Last Trade Price:=505544640.00

(oclr)
Low:=5.77
Open:=5.77
Last Trade Date:=7/19/2011
Change:=+0.37
Volume:=976576
Last Trade Time:=4:00pm
High:=6.09
Last Trade Price:=6.07

(oeh)
Low:=9.91
Open:=9.91
Last Trade Date:=7/19/2011
Change:=+0.34
Volume:=468343
Last Trade Time:=4:01pm
High:=10.11
Last Trade Price:=10.10

(ofix)
Low:=0.00
Open:=40.72
Last Trade Date:=1/1/1970
Change:=-0.6139
Volume:=111603
Last Trade Time:=8:01pm
High:=40.31
Last Trade Price:=505540640.00

(oksb)
Low:=9.90
Open:=10.03
Last Trade Date:=7/19/2011
Change:=+0.20
Volume:=55288
Last Trade Time:=4:00pm
High:=10.21
Last Trade Price:=10.16

(ompi)
Low:=0.00
Open:=9.47
Last Trade Date:=1/1/1970
Change:=+0.6336
Volume:=124920
Last Trade Time:=8:01pm
High:=9.25
Last Trade Price:=505544352.00

(onb)
Low:=10.29
Open:=10.42
Last Trade Date:=7/19/2011
Change:=+0.10
Volume:=547041
Last Trade Time:=4:01pm
High:=10.47
Last Trade Price:=10.46

(onxx)
Low:=33.48
Open:=33.79
Last Trade Date:=7/19/2011
Change:=+0.56
Volume:=519890
Last Trade Time:=4:00pm
High:=34.10
Last Trade Price:=34.02

(opxt)
Low:=2.20
Open:=2.22
Last Trade Date:=7/19/2011
Change:=+0.01
Volume:=621785
Last Trade Time:=4:00pm
High:=2.27
Last Trade Price:=2.22

(opy)
Low:=25.1836
Open:=25.26
Last Trade Date:=7/19/2011
Change:=+1.31
Volume:=37269
Last Trade Time:=4:03pm
High:=26.68
Last Trade Price:=26.52

(orb)
Low:=0.00
Open:=17.17
Last Trade Date:=1/1/1970
Change:=+0.8154
Volume:=276305
Last Trade Time:=8:01pm
High:=17.04
Last Trade Price:=505544320.00

(orcc)
Low:=3.21
Open:=3.24
Last Trade Date:=7/19/2011
Change:=-0.07
Volume:=170252
Last Trade Time:=4:00pm
High:=3.39
Last Trade Price:=3.37

(orcl)
Low:=31.89
Open:=31.92
Last Trade Date:=7/19/2011
Change:=+1.15
Volume:=26377178
Last Trade Time:=4:00pm
High:=32.67
Last Trade Price:=32.64

(orly)
Low:=0.00
Open:=58.96
Last Trade Date:=1/1/1970
Change:=+1.289
Volume:=1106250
Last Trade Time:=8:03pm
High:=58.71
Last Trade Price:=505544736.00

(osir)
Low:=7.47
Open:=7.47
Last Trade Date:=7/19/2011
Change:=+0.42
Volume:=71633
Last Trade Time:=4:00pm
High:=7.87
Last Trade Price:=7.86

(osur)
Low:=9.72
Open:=9.90
Last Trade Date:=7/19/2011
Change:=+0.03
Volume:=293297
Last Trade Time:=4:00pm
High:=10.10
Last Trade Price:=9.89

(outd)
Low:=6.72
Open:=6.72
Last Trade Date:=7/19/2011
Change:=+0.25
Volume:=20830
Last Trade Time:=4:00pm
High:=6.93
Last Trade Price:=6.90

(oxm)
Low:=36.24
Open:=36.65
Last Trade Date:=7/19/2011
Change:=+1.75
Volume:=150789
Last Trade Time:=4:02pm
High:=38.28
Last Trade Price:=38.00

(oxps)
Low:=0.00
Open:=16.10
Last Trade Date:=1/1/1970
Change:=+2.8571
Volume:=1035540
Last Trade Time:=8:01pm
High:=16.13
Last Trade Price:=505545952.00

(oxy)
Low:=105.86
Open:=106.23
Last Trade Date:=7/19/2011
Change:=+1.71
Volume:=3093991
Last Trade Time:=4:00pm
High:=107.60
Last Trade Price:=106.97

(oyog)
Low:=100.66
Open:=101.45
Last Trade Date:=7/19/2011
Change:=+2.21
Volume:=20803
Last Trade Time:=4:00pm
High:=102.89
Last Trade Price:=102.53

(ozrk)
Low:=52.13
Open:=52.23
Last Trade Date:=7/19/2011
Change:=+0.79
Volume:=96499
Last Trade Time:=4:00pm
High:=53.02
Last Trade Price:=52.80

(pacr)
Low:=4.75
Open:=4.78
Last Trade Date:=7/19/2011
Change:=+0.03
Volume:=170180
Last Trade Time:=4:00pm
High:=4.87
Last Trade Price:=4.86

(pag)
Low:=23.17
Open:=23.39
Last Trade Date:=7/19/2011
Change:=+0.41
Volume:=1571602
Last Trade Time:=4:00pm
High:=23.56
Last Trade Price:=23.46

(panl)
Low:=29.43
Open:=30.26
Last Trade Date:=7/19/2011
Change:=-0.15
Volume:=794137
Last Trade Time:=4:00pm
High:=30.38
Last Trade Price:=29.79

(pay)
Low:=41.95
Open:=42.03
Last Trade Date:=7/19/2011
Change:=+1.68
Volume:=1799216
Last Trade Time:=4:04pm
High:=43.58
Last Trade Price:=43.43

(payx)
Low:=0.00
Open:=30.35
Last Trade Date:=1/1/1970
Change:=-0.1977
Volume:=2615320
Last Trade Time:=8:01pm
High:=30.20
Last Trade Price:=505544416.00

(pbct)
Low:=0.00
Open:=12.68
Last Trade Date:=1/1/1970
Change:=+0.552
Volume:=4714950
Last Trade Time:=8:03pm
High:=12.55
Last Trade Price:=505545312.00

(pbh)
Low:=0.00
Open:=12.48
Last Trade Date:=1/1/1970
Change:=+0.8013
Volume:=206894
Last Trade Time:=8:03pm
High:=12.37
Last Trade Price:=505544096.00

(pbi)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=21.87

(pbny)
Low:=8.23
Open:=8.38
Last Trade Date:=7/19/2011
Change:=+0.22
Volume:=59779
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.46

(pby)
Low:=11.19
Open:=11.29
Last Trade Date:=7/19/2011
Change:=+0.17
Volume:=780215
Last Trade Time:=4:01pm
High:=11.46
Last Trade Price:=11.40

(pcar)
Low:=48.56
Open:=48.56
Last Trade Date:=7/19/2011
Change:=+1.27
Volume:=2356299
Last Trade Time:=4:00pm
High:=49.85
Last Trade Price:=49.66

(pccc)
Low:=7.82
Open:=8.00
Last Trade Date:=7/19/2011
Change:=-0.09
Volume:=64361
Last Trade Time:=4:00pm
High:=8.06
Last Trade Price:=7.89

(pch)
Low:=34.94
Open:=35.17
Last Trade Date:=7/19/2011
Change:=+0.64
Volume:=157402
Last Trade Time:=4:00pm
High:=35.56
Last Trade Price:=35.53

(pcln)
Low:=520.49
Open:=522.00
Last Trade Date:=7/19/2011
Change:=+20.84
Volume:=948482
Last Trade Time:=4:00pm
High:=538.86
Last Trade Price:=537.50

(pcs)
Low:=0.00
Open:=16.74
Last Trade Date:=1/1/1970
Change:=-1.0753
Volume:=6001850
Last Trade Time:=8:01pm
High:=16.46
Last Trade Price:=505545024.00

(pdm)
Low:=20.56
Open:=20.65
Last Trade Date:=7/19/2011
Change:=+0.26
Volume:=836314
Last Trade Time:=4:03pm
High:=20.91
Last Trade Price:=20.91

(peb)
Low:=20.06
Open:=20.09
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=188788
Last Trade Time:=4:00pm
High:=20.30
Last Trade Price:=20.28

(peet)
Low:=60.68
Open:=60.68
Last Trade Date:=7/19/2011
Change:=+1.15
Volume:=101838
Last Trade Time:=4:00pm
High:=61.82
Last Trade Price:=61.62

(pei)
Low:=0.00
Open:=16.11
Last Trade Date:=1/1/1970
Change:=-1.6139
Volume:=404155
Last Trade Time:=8:01pm
High:=15.62
Last Trade Price:=505544704.00

(petm)
Low:=44.66
Open:=44.82
Last Trade Date:=7/19/2011
Change:=+0.36
Volume:=203180
Last Trade Time:=12:23pm
High:=45.06
Last Trade Price:=44.84

(pfcb)
Low:=40.94
Open:=41.01
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=336332
Last Trade Time:=4:00pm
High:=41.47
Last Trade Price:=41.17

(pfe)
Low:=19.62
Open:=19.65
Last Trade Date:=7/19/2011
Change:=+0.30
Volume:=33167072
Last Trade Time:=4:00pm
High:=20.03
Last Trade Price:=19.94

(pg)
Low:=0.00
Open:=64.85
Last Trade Date:=1/1/1970
Change:=+0.8944
Volume:=9834580
Last Trade Time:=8:01pm
High:=64.86
Last Trade Price:=505545632.00

(pgi)
Low:=0.00
Open:=7.82
Last Trade Date:=1/1/1970
Change:=-1.023
Volume:=222615
Last Trade Time:=8:01pm
High:=7.70
Last Trade Price:=505545696.00

(pgn)
Low:=46.73
Open:=47.11
Last Trade Date:=7/19/2011
Change:=+0.24
Volume:=1436086
Last Trade Time:=4:00pm
High:=47.37
Last Trade Price:=47.29

(pgnx)
Low:=6.79
Open:=7.11
Last Trade Date:=7/19/2011
Change:=+0.01
Volume:=114108
Last Trade Time:=4:00pm
High:=7.15
Last Trade Price:=7.07

(pgti)
Low:=1.84
Open:=1.86
Last Trade Date:=7/19/2011
Change:=+0.01
Volume:=19013
Last Trade Time:=4:00pm
High:=1.91
Last Trade Price:=1.91

(phh)
Low:=18.92
Open:=19.26
Last Trade Date:=7/19/2011
Change:=-0.01
Volume:=814837
Last Trade Time:=4:03pm
High:=19.34
Last Trade Price:=19.20

(phiik)
Low:=21.6225
Open:=22.09
Last Trade Date:=7/19/2011
Change:=+0.60
Volume:=15174
Last Trade Time:=4:00pm
High:=22.65
Last Trade Price:=22.50

(phm)
Low:=7.06
Open:=7.07
Last Trade Date:=7/19/2011
Change:=+0.24
Volume:=7387382
Last Trade Time:=4:00pm
High:=7.25
Last Trade Price:=7.18

(pike)
Low:=9.28
Open:=9.28
Last Trade Date:=7/19/2011
Change:=+0.32
Volume:=28326
Last Trade Time:=4:03pm
High:=9.55
Last Trade Price:=9.49

(pke)
Low:=27.85
Open:=27.85
Last Trade Date:=7/19/2011
Change:=+0.87
Volume:=72481
Last Trade Time:=4:02pm
High:=28.61
Last Trade Price:=28.35

(pki)
Low:=26.06
Open:=26.09
Last Trade Date:=7/19/2011
Change:=+0.59
Volume:=823790
Last Trade Time:=4:00pm
High:=26.48
Last Trade Price:=26.45

(pl)
Low:=21.84
Open:=21.93
Last Trade Date:=7/19/2011
Change:=+0.52
Volume:=705672
Last Trade Time:=4:03pm
High:=22.438
Last Trade Price:=22.33

(plce)
Low:=46.51
Open:=46.89
Last Trade Date:=7/19/2011
Change:=+1.57
Volume:=476812
Last Trade Time:=4:00pm
High:=48.42
Last Trade Price:=48.38

(plcm)
Low:=31.03
Open:=31.09
Last Trade Date:=7/19/2011
Change:=+1.39
Volume:=1689373
Last Trade Time:=4:00pm
High:=32.43
Last Trade Price:=32.13

(plfe)
Low:=0.00
Open:=9.87
Last Trade Date:=1/1/1970
Change:=+2.229
Volume:=67337
Last Trade Time:=8:01pm
High:=9.95
Last Trade Price:=505535840.00

(plpc)
Low:=69.98
Open:=70.45
Last Trade Date:=7/19/2011
Change:=+1.87
Volume:=4524
Last Trade Time:=4:00pm
High:=71.29
Last Trade Price:=71.29

(pm)
Low:=67.06
Open:=67.16
Last Trade Date:=7/19/2011
Change:=+1.68
Volume:=6225182
Last Trade Time:=4:00pm
High:=68.72
Last Trade Price:=68.51

(pnm)
Low:=16.46
Open:=16.61
Last Trade Date:=7/19/2011
Change:=+0.30
Volume:=850521
Last Trade Time:=4:02pm
High:=16.81
Last Trade Price:=16.80

(pnra)
Low:=129.38
Open:=129.38
Last Trade Date:=7/19/2011
Change:=+1.45
Volume:=4042
Last Trade Time:=9:30am
High:=129.93
Last Trade Price:=129.78

(pnw)
Low:=43.12
Open:=43.51
Last Trade Date:=7/19/2011
Change:=+0.60
Volume:=711702
Last Trade Time:=4:01pm
High:=43.93
Last Trade Price:=43.93

(pnx)
Low:=2.36
Open:=2.37
Last Trade Date:=7/19/2011
Change:=+0.07
Volume:=279252
Last Trade Time:=4:03pm
High:=2.45
Last Trade Price:=2.44

(podd)
Low:=21.62
Open:=21.74
Last Trade Date:=7/19/2011
Change:=+0.46
Volume:=226445
Last Trade Time:=4:00pm
High:=22.14
Last Trade Price:=22.05

(powi)
Low:=36.12
Open:=36.64
Last Trade Date:=7/19/2011
Change:=+1.07
Volume:=128141
Last Trade Time:=4:00pm
High:=37.67
Last Trade Price:=37.37

(ppc)
Low:=4.95
Open:=5.00
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=728872
Last Trade Time:=4:02pm
High:=5.14
Last Trade Price:=5.12

(ppd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(ppg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=88.71

(pq)
Low:=7.461
Open:=7.54
Last Trade Date:=7/19/2011
Change:=+1.17
Volume:=2514842
Last Trade Time:=4:03pm
High:=8.33
Last Trade Price:=8.32

(praa)
Low:=78.82
Open:=79.10
Last Trade Date:=7/19/2011
Change:=+1.15
Volume:=47525
Last Trade Time:=12:09pm
High:=80.50
Last Trade Price:=79.94

(prgo)
Low:=0.00
Open:=83.97
Last Trade Date:=1/1/1970
Change:=+1.3576
Volume:=619066
Last Trade Time:=8:01pm
High:=83.42
Last Trade Price:=505544896.00

(prim)
Low:=0.00
Open:=12.065
Last Trade Date:=1/1/1970
Change:=+1.2018
Volume:=150355
Last Trade Time:=8:01pm
High:=11.81
Last Trade Price:=505544192.00

(prm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(prs)
Low:=5.94
Open:=6.00
Last Trade Date:=7/19/2011
Change:=+0.09
Volume:=38143
Last Trade Time:=4:02pm
High:=6.05
Last Trade Price:=6.05

(prsp)
Low:=43.82
Open:=44.10
Last Trade Date:=7/19/2011
Change:=+1.13
Volume:=192485
Last Trade Time:=4:00pm
High:=44.90
Last Trade Price:=44.85

(prx)
Low:=33.84
Open:=34.00
Last Trade Date:=7/19/2011
Change:=+0.78
Volume:=161798
Last Trade Time:=4:00pm
High:=34.55
Last Trade Price:=34.50

(pss)
Low:=13.89
Open:=14.03
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=1162052
Last Trade Time:=4:01pm
High:=14.19
Last Trade Price:=13.90

(ptv)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(pva)
Low:=0.00
Open:=14.71
Last Trade Date:=1/1/1970
Change:=+2.1754
Volume:=829129
Last Trade Time:=8:01pm
High:=14.70
Last Trade Price:=505544096.00

(pvtb)
Low:=13.26
Open:=13.32
Last Trade Date:=7/19/2011
Change:=+0.36
Volume:=286833
Last Trade Time:=4:00pm
High:=13.68
Last Trade Price:=13.65

(pzn)
Low:=0.00
Open:=5.11
Last Trade Date:=1/1/1970
Change:=-0.1957
Volume:=40680
Last Trade Time:=8:01pm
High:=5.00
Last Trade Price:=505544128.00

(pzz)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=9:-78pm
High:=N/A
Last Trade Price:=0.00

(pzza)
Low:=31.57
Open:=31.82
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=2882
Last Trade Time:=9:47am
High:=31.94
Last Trade Price:=31.82

(qcom)
Low:=55.87
Open:=55.99
Last Trade Date:=7/19/2011
Change:=+1.70
Volume:=14609683
Last Trade Time:=4:00pm
High:=57.245
Last Trade Price:=56.98

(qcor)
Low:=25.53
Open:=26.69
Last Trade Date:=7/19/2011
Change:=-0.91
Volume:=1373458
Last Trade Time:=4:00pm
High:=26.91
Last Trade Price:=25.75

(qdel)
Low:=15.5217
Open:=15.58
Last Trade Date:=7/19/2011
Change:=+0.27
Volume:=59985
Last Trade Time:=4:00pm
High:=15.83
Last Trade Price:=15.80

(qgen)
Low:=0.00
Open:=19.28
Last Trade Date:=1/1/1970
Change:=+0.4668
Volume:=1390250
Last Trade Time:=8:01pm
High:=19.18
Last Trade Price:=505544576.00

(qlty)
Low:=12.15
Open:=12.52
Last Trade Date:=7/19/2011
Change:=-0.15
Volume:=87785
Last Trade Time:=4:00pm
High:=12.59
Last Trade Price:=12.24

(r)
Low:=56.82
Open:=57.13
Last Trade Date:=7/19/2011
Change:=+0.93
Volume:=377828
Last Trade Time:=4:04pm
High:=57.81
Last Trade Price:=57.56

(rad)
Low:=1.21
Open:=1.25
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=2315011
Last Trade Time:=12:13pm
High:=1.26
Last Trade Price:=1.24

(rah)
Low:=86.09
Open:=86.35
Last Trade Date:=7/19/2011
Change:=+0.28
Volume:=432268
Last Trade Time:=4:00pm
High:=86.76
Last Trade Price:=86.41

(ras)
Low:=0.00
Open:=1.87
Last Trade Date:=1/1/1970
Change:=+6.9519
Volume:=3191040
Last Trade Time:=8:01pm
High:=1.90
Last Trade Price:=505545600.00

(rden)
Low:=30.59
Open:=30.70
Last Trade Date:=7/19/2011
Change:=+1.55
Volume:=230865
Last Trade Time:=4:00pm
High:=32.28
Last Trade Price:=32.07

(recn)
Low:=12.11
Open:=12.28
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=276121
Last Trade Time:=4:00pm
High:=12.75
Last Trade Price:=12.65

(reg)
Low:=46.50
Open:=46.67
Last Trade Date:=7/19/2011
Change:=+0.97
Volume:=907472
Last Trade Time:=4:03pm
High:=47.30
Last Trade Price:=47.29

(ren)
Low:=16.85
Open:=16.88
Last Trade Date:=7/19/2011
Change:=+0.28
Volume:=1052898
Last Trade Time:=4:03pm
High:=17.22
Last Trade Price:=17.04

(rev)
Low:=0.00
Open:=15.00
Last Trade Date:=1/1/1970
Change:=+1.8667
Volume:=106997
Last Trade Time:=8:01pm
High:=15.02
Last Trade Price:=505543712.00

(revu)
Low:=0.2301
Open:=0.239
Last Trade Date:=7/19/2011
Change:=+0.009
Volume:=76825
Last Trade Time:=3:42pm
High:=0.249
Last Trade Price:=0.239

(rfmd)
Low:=5.85
Open:=5.86
Last Trade Date:=7/19/2011
Change:=+0.17
Volume:=3757743
Last Trade Time:=4:00pm
High:=6.00
Last Trade Price:=5.99

(rgr)
Low:=22.78
Open:=22.78
Last Trade Date:=7/19/2011
Change:=+0.40
Volume:=138331
Last Trade Time:=4:02pm
High:=23.22
Last Trade Price:=23.15

(rhi)
Low:=24.88
Open:=25.00
Last Trade Date:=7/19/2011
Change:=+0.83
Volume:=1713966
Last Trade Time:=4:00pm
High:=25.77
Last Trade Price:=25.70

(rigl)
Low:=8.60
Open:=9.01
Last Trade Date:=7/19/2011
Change:=-0.28
Volume:=1100264
Last Trade Time:=4:00pm
High:=9.63
Last Trade Price:=9.47

(rimm)
Low:=26.46
Open:=26.91
Last Trade Date:=7/19/2011
Change:=-0.1393
Volume:=7608450
Last Trade Time:=12:01pm
High:=27.03
Last Trade Price:=26.5407

(rjet)
Low:=0.00
Open:=4.33
Last Trade Date:=1/1/1970
Change:=0.00
Volume:=677966
Last Trade Time:=8:01pm
High:=4.23
Last Trade Price:=505544480.00

(rkt)
Low:=59.81
Open:=60.8399
Last Trade Date:=7/19/2011
Change:=+0.86
Volume:=1041853
Last Trade Time:=4:00pm
High:=61.23
Last Trade Price:=60.69

(rli)
Low:=61.69
Open:=62.45
Last Trade Date:=7/19/2011
Change:=+0.11
Volume:=81603
Last Trade Time:=4:02pm
High:=62.45
Last Trade Price:=62.14

(rloc)
Low:=19.77
Open:=20.03
Last Trade Date:=7/19/2011
Change:=+0.38
Volume:=140951
Last Trade Time:=4:00pm
High:=20.25
Last Trade Price:=20.03

(rnow)
Low:=29.42
Open:=29.57
Last Trade Date:=7/19/2011
Change:=+1.79
Volume:=279219
Last Trade Time:=4:00pm
High:=30.89
Last Trade Price:=30.87

(rnr)
Low:=68.91
Open:=69.36
Last Trade Date:=7/19/2011
Change:=+0.75
Volume:=342894
Last Trade Time:=4:02pm
High:=69.39
Last Trade Price:=69.36

(rnst)
Low:=15.25
Open:=15.34
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=47488
Last Trade Time:=4:00pm
High:=15.60
Last Trade Price:=15.55

(roc)
Low:=57.59
Open:=57.60
Last Trade Date:=7/19/2011
Change:=+2.36
Volume:=1231977
Last Trade Time:=4:01pm
High:=60.12
Last Trade Price:=59.42

(rocm)
Low:=9.16
Open:=9.18
Last Trade Date:=7/19/2011
Change:=+0.06
Volume:=55651
Last Trade Time:=4:00pm
High:=9.48
Last Trade Price:=9.16

(rodm)
Low:=1.45
Open:=1.48
Last Trade Date:=7/19/2011
Change:=+0.03
Volume:=25033
Last Trade Time:=4:00pm
High:=1.50
Last Trade Price:=1.47

(roiak)
Low:=1.62
Open:=1.65
Last Trade Date:=7/19/2011
Change:=-0.04
Volume:=129900
Last Trade Time:=4:00pm
High:=1.67
Last Trade Price:=1.62

(rok)
Low:=81.65
Open:=81.71
Last Trade Date:=7/19/2011
Change:=+1.65
Volume:=757911
Last Trade Time:=4:01pm
High:=83.20
Last Trade Price:=82.87

(rol)
Low:=20.465
Open:=20.58
Last Trade Date:=7/19/2011
Change:=+0.46
Volume:=201856
Last Trade Time:=4:03pm
High:=20.83
Last Trade Price:=20.83

(roll)
Low:=0.00
Open:=38.59
Last Trade Date:=1/1/1970
Change:=+0.5701
Volume:=93423
Last Trade Time:=8:01pm
High:=38.40
Last Trade Price:=505540032.00

(rop)
Low:=81.3906
Open:=81.46
Last Trade Date:=7/19/2011
Change:=+1.08
Volume:=577236
Last Trade Time:=4:02pm
High:=82.12
Last Trade Price:=82.10

(rose)
Low:=55.27
Open:=55.94
Last Trade Date:=7/19/2011
Change:=+1.10
Volume:=1183030
Last Trade Time:=4:00pm
High:=57.62
Last Trade Price:=56.24

(rost)
Low:=77.65
Open:=77.84
Last Trade Date:=7/19/2011
Change:=+0.53
Volume:=859536
Last Trade Time:=4:00pm
High:=78.38
Last Trade Price:=77.73

(rt)
Low:=11.02
Open:=11.03
Last Trade Date:=7/19/2011
Change:=+0.19
Volume:=494429
Last Trade Time:=4:03pm
High:=11.21
Last Trade Price:=11.13

(rtec)
Low:=9.16
Open:=9.66
Last Trade Date:=7/19/2011
Change:=-0.90
Volume:=1753475
Last Trade Time:=4:00pm
High:=9.79
Last Trade Price:=9.59

(rtix)
Low:=3.05
Open:=3.10
Last Trade Date:=7/19/2011
Change:=-0.01
Volume:=521546
Last Trade Time:=4:00pm
High:=3.14
Last Trade Price:=3.07

(rue)
Low:=33.00
Open:=33.20
Last Trade Date:=7/19/2011
Change:=+1.65
Volume:=267503
Last Trade Time:=4:00pm
High:=34.99
Last Trade Price:=34.70

(rwt)
Low:=14.51
Open:=14.70
Last Trade Date:=7/19/2011
Change:=+0.19
Volume:=391997
Last Trade Time:=4:01pm
High:=14.80
Last Trade Price:=14.79

(safm)
Low:=45.12
Open:=45.53
Last Trade Date:=7/19/2011
Change:=+1.19
Volume:=282722
Last Trade Time:=4:00pm
High:=46.45
Last Trade Price:=46.34

(saft)
Low:=41.38
Open:=41.63
Last Trade Date:=7/19/2011
Change:=+0.55
Volume:=32158
Last Trade Time:=4:00pm
High:=41.87
Last Trade Price:=41.83

(sam)
Low:=89.72
Open:=N/A
Last Trade Date:=7/19/2011
Change:=+1.25
Volume:=29807
Last Trade Time:=4:02pm
High:=91.14
Last Trade Price:=90.92

(sanm)
Low:=0.00
Open:=9.93
Last Trade Date:=1/1/1970
Change:=-0.4592
Volume:=1029070
Last Trade Time:=8:03pm
High:=9.86
Last Trade Price:=505545600.00

(sbib)
Low:=7.53
Open:=7.61
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=2331449
Last Trade Time:=4:00pm
High:=7.69
Last Trade Price:=7.67

(sbp)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:28pm
High:=N/A
Last Trade Price:=0.00

(sbsi)
Low:=20.13
Open:=20.20
Last Trade Date:=7/19/2011
Change:=+0.42
Volume:=25916
Last Trade Time:=4:00pm
High:=20.63
Last Trade Price:=20.44

(sbux)
Low:=39.72
Open:=39.72
Last Trade Date:=7/19/2011
Change:=+0.704
Volume:=549732
Last Trade Time:=9:50am
High:=40.20
Last Trade Price:=40.104

(scl)
Low:=71.58
Open:=N/A
Last Trade Date:=7/19/2011
Change:=+2.07
Volume:=26204
Last Trade Time:=4:04pm
High:=73.67
Last Trade Price:=73.64

(scmp)
Low:=4.05
Open:=4.13
Last Trade Date:=7/19/2011
Change:=+0.02
Volume:=12561
Last Trade Time:=4:00pm
High:=4.14
Last Trade Price:=4.13

(scs)
Low:=10.50
Open:=10.70
Last Trade Date:=7/19/2011
Change:=+0.18
Volume:=582131
Last Trade Time:=4:04pm
High:=10.80
Last Trade Price:=10.74

(scvl)
Low:=0.00
Open:=25.76
Last Trade Date:=1/1/1970
Change:=+2.4456
Volume:=69011
Last Trade Time:=8:01pm
High:=25.71
Last Trade Price:=505540096.00

(seb)
Low:=2475.00
Open:=2513.00
Last Trade Date:=7/19/2011
Change:=+77.80
Volume:=1427
Last Trade Time:=4:00pm
High:=2579.00
Last Trade Price:=2579.00

(see)
Low:=22.315
Open:=22.52
Last Trade Date:=7/19/2011
Change:=-0.16
Volume:=1669409
Last Trade Time:=4:01pm
High:=22.65
Last Trade Price:=22.40

(seno)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=10:-230am
High:=N/A
Last Trade Price:=0.00

(sf)
Low:=36.45
Open:=36.74
Last Trade Date:=7/19/2011
Change:=+0.47
Volume:=293111
Last Trade Time:=4:03pm
High:=36.98
Last Trade Price:=36.97

(sfsf)
Low:=27.47
Open:=27.47
Last Trade Date:=7/19/2011
Change:=+1.36
Volume:=2078584
Last Trade Time:=4:02pm
High:=28.67
Last Trade Price:=28.63

(shld)
Low:=73.68
Open:=74.80
Last Trade Date:=7/19/2011
Change:=+2.19
Volume:=335201
Last Trade Time:=4:00pm
High:=76.44
Last Trade Price:=75.89

(shoo)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=39.66

(shw)
Low:=83.58
Open:=83.89
Last Trade Date:=7/19/2011
Change:=+1.66
Volume:=1099948
Last Trade Time:=4:01pm
High:=85.225
Last Trade Price:=85.07

(sial)
Low:=0.00
Open:=66.93
Last Trade Date:=1/1/1970
Change:=+2.5848
Volume:=593888
Last Trade Time:=8:01pm
High:=66.91
Last Trade Price:=505544896.00

(simg)
Low:=6.19
Open:=6.21
Last Trade Date:=7/19/2011
Change:=+0.16
Volume:=589211
Last Trade Time:=4:00pm
High:=6.38
Last Trade Price:=6.32

(siro)
Low:=54.17
Open:=54.34
Last Trade Date:=7/19/2011
Change:=+0.80
Volume:=263209
Last Trade Time:=4:00pm
High:=54.95
Last Trade Price:=54.80

(sivb)
Low:=59.27
Open:=60.02
Last Trade Date:=7/19/2011
Change:=+0.70
Volume:=422186
Last Trade Time:=4:00pm
High:=60.13
Last Trade Price:=60.00

(sji)
Low:=52.91
Open:=53.25
Last Trade Date:=7/19/2011
Change:=+0.44
Volume:=160334
Last Trade Time:=4:02pm
High:=53.48
Last Trade Price:=53.40

(sjm)
Low:=76.80
Open:=76.82
Last Trade Date:=7/19/2011
Change:=+1.90
Volume:=945138
Last Trade Time:=4:02pm
High:=78.61
Last Trade Price:=78.56

(sjw)
Low:=23.76
Open:=23.99
Last Trade Date:=7/19/2011
Change:=+0.20
Volume:=21270
Last Trade Time:=4:04pm
High:=24.09
Last Trade Price:=24.03

(slh)
Low:=58.45
Open:=58.47
Last Trade Date:=7/19/2011
Change:=+1.19
Volume:=402677
Last Trade Time:=4:03pm
High:=59.21
Last Trade Price:=59.21

(slrc)
Low:=0.00
Open:=24.77
Last Trade Date:=1/1/1970
Change:=+0.9689
Volume:=162563
Last Trade Time:=8:01pm
High:=24.91
Last Trade Price:=505544800.00

(smg)
Low:=49.07
Open:=49.38
Last Trade Date:=7/19/2011
Change:=-0.65
Volume:=1512326
Last Trade Time:=4:02pm
High:=50.06
Last Trade Price:=49.82

(smod)
Low:=9.17
Open:=9.17
Last Trade Date:=7/19/2011
Change:=+0.02
Volume:=483174
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.19

(smrt)
Low:=0.00
Open:=8.58
Last Trade Date:=1/1/1970
Change:=+1.6317
Volume:=170571
Last Trade Time:=8:01pm
High:=8.55
Last Trade Price:=505544096.00

(smsi)
Low:=0.00
Open:=4.19
Last Trade Date:=1/1/1970
Change:=+2.864
Volume:=608322
Last Trade Time:=8:01pm
High:=4.20
Last Trade Price:=505544096.00

(sndk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=40.50

(snh)
Low:=23.86
Open:=23.92
Last Trade Date:=7/19/2011
Change:=+0.47
Volume:=1078484
Last Trade Time:=4:00pm
High:=24.25
Last Trade Price:=24.25

(solr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=3660
Last Trade Time:=3:59pm
High:=N/A
Last Trade Price:=14.60

(sonc)
Low:=10.74
Open:=10.83
Last Trade Date:=7/19/2011
Change:=+0.28
Volume:=448725
Last Trade Time:=4:00pm
High:=11.04
Last Trade Price:=11.02

(sone)
Low:=7.01
Open:=7.01
Last Trade Date:=7/19/2011
Change:=+0.23
Volume:=277692
Last Trade Time:=4:00pm
High:=7.18
Last Trade Price:=7.17

(spec)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:-230pm
High:=N/A
Last Trade Price:=0.00

(spls)
Low:=15.20
Open:=15.28
Last Trade Date:=7/19/2011
Change:=+0.38
Volume:=10348323
Last Trade Time:=4:00pm
High:=15.535
Last Trade Price:=15.51

(spmd)
Low:=0.00
Open:=3.72
Last Trade Date:=1/1/1970
Change:=-1.8817
Volume:=271702
Last Trade Time:=8:01pm
High:=3.54
Last Trade Price:=505538112.00

(spn)
Low:=38.99
Open:=38.99
Last Trade Date:=7/19/2011
Change:=+1.18
Volume:=651750
Last Trade Time:=4:03pm
High:=39.87
Last Trade Price:=39.76

(sptn)
Low:=20.35
Open:=20.35
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=118901
Last Trade Time:=4:00pm
High:=20.71
Last Trade Price:=20.54

(spw)
Low:=0.00
Open:=75.34
Last Trade Date:=1/1/1970
Change:=+0.8628
Volume:=420214
Last Trade Time:=8:01pm
High:=75.09
Last Trade Price:=505543680.00

(srcl)
Low:=90.57
Open:=90.57
Last Trade Date:=7/19/2011
Change:=+2.29
Volume:=229679
Last Trade Time:=4:00pm
High:=92.11
Last Trade Price:=92.09

(srdx)
Low:=11.55
Open:=11.78
Last Trade Date:=7/19/2011
Change:=+0.20
Volume:=26752
Last Trade Time:=4:00pm
High:=11.90
Last Trade Price:=11.88

(sri)
Low:=14.25
Open:=14.36
Last Trade Date:=7/19/2011
Change:=+0.24
Volume:=106884
Last Trade Time:=4:01pm
High:=14.52
Last Trade Price:=14.45

(srsl)
Low:=8.98
Open:=9.18
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=51390
Last Trade Time:=4:00pm
High:=9.57
Last Trade Price:=9.32

(srx)
Low:=31.18
Open:=31.24
Last Trade Date:=7/19/2011
Change:=-0.01
Volume:=1502974
Last Trade Time:=4:03pm
High:=31.24
Last Trade Price:=31.21

(srz)
Low:=9.04
Open:=9.21
Last Trade Date:=7/19/2011
Change:=+0.27
Volume:=534177
Last Trade Time:=4:03pm
High:=9.42
Last Trade Price:=9.37

(ssp)
Low:=8.40
Open:=8.46
Last Trade Date:=7/19/2011
Change:=+0.25
Volume:=188890
Last Trade Time:=4:01pm
High:=8.67
Last Trade Price:=8.65

(stba)
Low:=16.96
Open:=17.02
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=76003
Last Trade Time:=4:00pm
High:=17.38
Last Trade Price:=17.36

(stfc)
Low:=17.11
Open:=17.46
Last Trade Date:=7/19/2011
Change:=+0.54
Volume:=35260
Last Trade Time:=4:00pm
High:=17.82
Last Trade Price:=17.60

(sti)
Low:=0.00
Open:=25.13
Last Trade Date:=1/1/1970
Change:=+1.9897
Volume:=6070360
Last Trade Time:=8:01pm
High:=25.08
Last Trade Price:=505544640.00

(stnr)
Low:=0.00
Open:=46.20
Last Trade Date:=1/1/1970
Change:=+1.2987
Volume:=58989
Last Trade Time:=8:01pm
High:=46.01
Last Trade Price:=505544608.00

(stu)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(stwd)
Low:=20.35
Open:=20.51
Last Trade Date:=7/19/2011
Change:=+0.22
Volume:=737383
Last Trade Time:=4:02pm
High:=20.57
Last Trade Price:=20.54

(stx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=16.53

(sui)
Low:=37.93
Open:=38.13
Last Trade Date:=7/19/2011
Change:=+0.89
Volume:=72125
Last Trade Time:=4:04pm
High:=38.76
Last Trade Price:=38.76

(sumr)
Low:=8.44
Open:=8.47
Last Trade Date:=7/19/2011
Change:=+0.20
Volume:=44431
Last Trade Time:=4:00pm
High:=8.83
Last Trade Price:=8.60

(supx)
Low:=21.26
Open:=21.53
Last Trade Date:=7/19/2011
Change:=+0.79
Volume:=21629
Last Trade Time:=4:00pm
High:=21.94
Last Trade Price:=21.93

(sur)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(svvs)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(swk)
Low:=67.61
Open:=68.93
Last Trade Date:=7/19/2011
Change:=-0.67
Volume:=3178404
Last Trade Time:=4:01pm
High:=69.96
Last Trade Price:=67.94

(swm)
Low:=55.56
Open:=N/A
Last Trade Date:=7/19/2011
Change:=+0.41
Volume:=135370
Last Trade Time:=4:02pm
High:=56.94
Last Trade Price:=56.26

(sxt)
Low:=37.55
Open:=37.62
Last Trade Date:=7/19/2011
Change:=+0.85
Volume:=137602
Last Trade Time:=4:02pm
High:=38.26
Last Trade Price:=38.26

(sy)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(syke)
Low:=20.14
Open:=20.24
Last Trade Date:=7/19/2011
Change:=+0.27
Volume:=316745
Last Trade Time:=4:00pm
High:=20.61
Last Trade Price:=20.55

(symc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=5740
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=18.865

(symm)
Low:=0.00
Open:=5.50
Last Trade Date:=1/1/1970
Change:=+1.2727
Volume:=106544
Last Trade Time:=8:01pm
High:=5.49
Last Trade Price:=505541824.00

(synm)
Low:=1.3299
Open:=1.33
Last Trade Date:=7/19/2011
Change:=+0.04
Volume:=880409
Last Trade Time:=4:00pm
High:=1.37
Last Trade Price:=1.36

(syno)
Low:=17.53
Open:=17.74
Last Trade Date:=7/19/2011
Change:=+0.48
Volume:=15753
Last Trade Time:=4:00pm
High:=18.17
Last Trade Price:=18.08

(synt)
Low:=58.31
Open:=58.75
Last Trade Date:=7/19/2011
Change:=+1.81
Volume:=124332
Last Trade Time:=4:00pm
High:=59.84
Last Trade Price:=59.78

(syx)
Low:=0.00
Open:=12.95
Last Trade Date:=1/1/1970
Change:=+1.7375
Volume:=62446
Last Trade Time:=8:01pm
High:=12.95
Last Trade Price:=505530208.00

(t)
Low:=29.965
Open:=30.16
Last Trade Date:=7/19/2011
Change:=+0.20
Volume:=19559864
Last Trade Time:=4:00pm
High:=30.35
Last Trade Price:=30.32

(tal)
Low:=0.00
Open:=30.28
Last Trade Date:=1/1/1970
Change:=+2.5099
Volume:=401638
Last Trade Time:=8:01pm
High:=30.35
Last Trade Price:=505544704.00

(tap)
Low:=44.18
Open:=44.35
Last Trade Date:=7/19/2011
Change:=+0.58
Volume:=1020153
Last Trade Time:=4:00pm
High:=44.83
Last Trade Price:=44.82

(tasr)
Low:=4.17
Open:=4.21
Last Trade Date:=7/19/2011
Change:=+0.10
Volume:=202685
Last Trade Time:=4:00pm
High:=4.29
Last Trade Price:=4.27

(tast)
Low:=10.13
Open:=10.19
Last Trade Date:=7/19/2011
Change:=+0.08
Volume:=75138
Last Trade Time:=4:00pm
High:=10.29
Last Trade Price:=10.20

(tat)
Low:=1.57
Open:=1.6599
Last Trade Date:=7/19/2011
Change:=-0.02
Volume:=1765069
Last Trade Time:=4:01pm
High:=1.66
Last Trade Price:=1.59

(tayc)
Low:=0.00
Open:=8.69
Last Trade Date:=1/1/1970
Change:=+0.2302
Volume:=23723
Last Trade Time:=8:01pm
High:=8.61
Last Trade Price:=505350208.00

(tbnk)
Low:=20.83
Open:=20.83
Last Trade Date:=7/19/2011
Change:=+0.28
Volume:=21117
Last Trade Time:=4:00pm
High:=21.10
Last Trade Price:=21.05

(tc)
Low:=0.00
Open:=9.80
Last Trade Date:=1/1/1970
Change:=+0.4082
Volume:=2252520
Last Trade Time:=8:01pm
High:=9.80
Last Trade Price:=505545216.00

(tcb)
Low:=0.00
Open:=13.97
Last Trade Date:=1/1/1970
Change:=-0.7158
Volume:=2050460
Last Trade Time:=8:01pm
High:=13.68
Last Trade Price:=505545952.00

(tco)
Low:=61.58
Open:=61.80
Last Trade Date:=7/19/2011
Change:=+0.84
Volume:=463339
Last Trade Time:=4:02pm
High:=62.62
Last Trade Price:=62.42

(tcrd)
Low:=12.81
Open:=12.84
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=23821
Last Trade Time:=4:00pm
High:=12.98
Last Trade Price:=12.93

(tdy)
Low:=49.09
Open:=49.09
Last Trade Date:=7/19/2011
Change:=+1.46
Volume:=144898
Last Trade Time:=4:02pm
High:=50.32
Last Trade Price:=50.18

(te)
Low:=18.64
Open:=18.64
Last Trade Date:=7/19/2011
Change:=+0.29
Volume:=1442085
Last Trade Time:=4:00pm
High:=18.91
Last Trade Price:=18.90

(tecua)
Low:=10.4801
Open:=10.58
Last Trade Date:=7/19/2011
Change:=+0.40
Volume:=27681
Last Trade Time:=4:00pm
High:=10.89
Last Trade Price:=10.85

(ten)
Low:=42.68
Open:=42.68
Last Trade Date:=7/19/2011
Change:=+1.19
Volume:=363379
Last Trade Time:=4:03pm
High:=43.67
Last Trade Price:=43.44

(ter)
Low:=13.64
Open:=13.67
Last Trade Date:=7/19/2011
Change:=+0.50
Volume:=3772630
Last Trade Time:=4:03pm
High:=14.01
Last Trade Price:=13.98

(teva)
Low:=47.32
Open:=47.65
Last Trade Date:=7/19/2011
Change:=+0.50
Volume:=3949552
Last Trade Time:=4:00pm
High:=47.92
Last Trade Price:=47.80

(tfx)
Low:=0.00
Open:=58.90
Last Trade Date:=1/1/1970
Change:=+1.8506
Volume:=236618
Last Trade Time:=8:01pm
High:=58.81
Last Trade Price:=505543360.00

(tg)
Low:=19.52
Open:=19.67
Last Trade Date:=7/19/2011
Change:=+0.59
Volume:=45937
Last Trade Time:=4:04pm
High:=20.01
Last Trade Price:=20.01

(tgh)
Low:=26.41
Open:=27.02
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=255672
Last Trade Time:=4:00pm
High:=27.3665
Last Trade Price:=26.79

(tgi)
Low:=49.95
Open:=49.98
Last Trade Date:=7/19/2011
Change:=+0.98
Volume:=272626
Last Trade Time:=4:03pm
High:=50.92
Last Trade Price:=50.88

(thff)
Low:=32.40
Open:=32.40
Last Trade Date:=7/19/2011
Change:=+0.42
Volume:=24376
Last Trade Time:=4:00pm
High:=32.77
Last Trade Price:=32.65

(thmd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(tho)
Low:=25.34
Open:=26.01
Last Trade Date:=7/19/2011
Change:=+0.08
Volume:=706421
Last Trade Time:=4:01pm
High:=26.61
Last Trade Price:=26.59

(thrx)
Low:=24.134
Open:=24.31
Last Trade Date:=7/19/2011
Change:=+0.61
Volume:=231399
Last Trade Time:=4:00pm
High:=24.88
Last Trade Price:=24.71

(tie)
Low:=0.00
Open:=16.99
Last Trade Date:=1/1/1970
Change:=+1.8246
Volume:=2403790
Last Trade Time:=8:01pm
High:=16.95
Last Trade Price:=505544704.00

(tif)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=500
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=81.19

(tiny)
Low:=0.00
Open:=5.10
Last Trade Date:=1/1/1970
Change:=+1.3726
Volume:=171037
Last Trade Time:=8:01pm
High:=5.10
Last Trade Price:=505544096.00

(tisi)
Low:=0.00
Open:=21.24
Last Trade Date:=1/1/1970
Change:=0.00
Volume:=84254
Last Trade Time:=8:01pm
High:=21.13
Last Trade Price:=505543232.00

(tjx)
Low:=0.00
Open:=50.21
Last Trade Date:=1/1/1970
Change:=+0.9741
Volume:=2852150
Last Trade Time:=8:01pm
High:=50.29
Last Trade Price:=505545248.00

(tklc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=8.31

(tkr)
Low:=48.18
Open:=48.34
Last Trade Date:=7/19/2011
Change:=+0.90
Volume:=659299
Last Trade Time:=4:03pm
High:=48.88
Last Trade Price:=48.70

(tmp)
Low:=39.88
Open:=40.03
Last Trade Date:=7/19/2011
Change:=+0.58
Volume:=10630
Last Trade Time:=4:02pm
High:=40.50
Last Trade Price:=40.50

(tmrk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(tnc)
Low:=40.47
Open:=40.47
Last Trade Date:=7/19/2011
Change:=+1.84
Volume:=47274
Last Trade Time:=4:03pm
High:=41.91
Last Trade Price:=41.84

(tnk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=8.69

(tpgi)
Low:=3.15
Open:=3.25
Last Trade Date:=7/19/2011
Change:=-0.02
Volume:=89828
Last Trade Time:=3:59pm
High:=3.50
Last Trade Price:=3.17

(trad)
Low:=0.00
Open:=9.77
Last Trade Date:=1/1/1970
Change:=-0.1024
Volume:=970868
Last Trade Time:=8:01pm
High:=9.75
Last Trade Price:=505545152.00

(trak)
Low:=0.00
Open:=21.32
Last Trade Date:=1/1/1970
Change:=+1.2195
Volume:=227963
Last Trade Time:=8:01pm
High:=21.27
Last Trade Price:=505543552.00

(trex)
Low:=0.00
Open:=26.50
Last Trade Date:=1/1/1970
Change:=-0.1132
Volume:=153900
Last Trade Time:=8:01pm
High:=26.35
Last Trade Price:=505536352.00

(trmk)
Low:=22.512
Open:=22.73
Last Trade Date:=7/19/2011
Change:=+0.59
Volume:=218307
Last Trade Time:=4:00pm
High:=23.14
Last Trade Price:=23.06

(trow)
Low:=57.27
Open:=57.72
Last Trade Date:=7/19/2011
Change:=+1.06
Volume:=1250290
Last Trade Time:=4:00pm
High:=58.37
Last Trade Price:=58.31

(trv)
Low:=56.73
Open:=56.83
Last Trade Date:=7/19/2011
Change:=+0.51
Volume:=3397366
Last Trade Time:=4:02pm
High:=57.24
Last Trade Price:=57.03

(tsn)
Low:=18.15
Open:=18.29
Last Trade Date:=7/19/2011
Change:=+0.21
Volume:=3253711
Last Trade Time:=4:07pm
High:=18.42
Last Trade Price:=18.37

(tsra)
Low:=15.58
Open:=15.71
Last Trade Date:=7/19/2011
Change:=+0.70
Volume:=183082
Last Trade Time:=11:40am
High:=16.17
Last Trade Price:=16.11

(ttec)
Low:=21.13
Open:=21.13
Last Trade Date:=7/19/2011
Change:=+0.66
Volume:=182616
Last Trade Time:=4:00pm
High:=21.66
Last Trade Price:=21.63

(ttek)
Low:=21.67
Open:=21.85
Last Trade Date:=7/19/2011
Change:=+0.55
Volume:=188059
Last Trade Time:=4:00pm
High:=22.25
Last Trade Price:=22.20

(tti)
Low:=12.37
Open:=12.38
Last Trade Date:=7/19/2011
Change:=+0.88
Volume:=602245
Last Trade Time:=4:01pm
High:=13.09
Last Trade Price:=13.09

(tues)
Low:=3.92
Open:=3.97
Last Trade Date:=7/19/2011
Change:=+0.16
Volume:=374815
Last Trade Time:=4:00pm
High:=4.19
Last Trade Price:=4.11

(tvl)
Low:=4.21
Open:=4.24
Last Trade Date:=7/19/2011
Change:=+0.10
Volume:=91509
Last Trade Time:=4:01pm
High:=4.35
Last Trade Price:=4.29

(tw)
Low:=60.70
Open:=60.70
Last Trade Date:=7/19/2011
Change:=+1.04
Volume:=230763
Last Trade Time:=4:05pm
High:=61.66
Last Trade Price:=61.65

(twin)
Low:=39.53
Open:=40.37
Last Trade Date:=7/19/2011
Change:=+0.60
Volume:=58986
Last Trade Time:=4:00pm
High:=40.82
Last Trade Price:=40.50

(two)
Low:=10.17
Open:=10.18
Last Trade Date:=7/19/2011
Change:=+0.12
Volume:=5191118
Last Trade Time:=4:02pm
High:=10.30
Last Trade Price:=10.28

(twx)
Low:=0.00
Open:=34.84
Last Trade Date:=1/1/1970
Change:=+0.6028
Volume:=7367620
Last Trade Time:=8:01pm
High:=34.65
Last Trade Price:=505544704.00

(txn)
Low:=30.80
Open:=30.89
Last Trade Date:=7/19/2011
Change:=+0.94
Volume:=11095566
Last Trade Time:=4:00pm
High:=31.51
Last Trade Price:=31.42

(txt)
Low:=0.00
Open:=21.21
Last Trade Date:=1/1/1970
Change:=+0.6601
Volume:=3955120
Last Trade Time:=8:06pm
High:=21.07
Last Trade Price:=505545184.00

(tyl)
Low:=0.00
Open:=24.46
Last Trade Date:=1/1/1970
Change:=+0.0818
Volume:=140669
Last Trade Time:=8:01pm
High:=24.42
Last Trade Price:=505543200.00

(ueic)
Low:=24.02
Open:=24.06
Last Trade Date:=7/19/2011
Change:=+0.31
Volume:=46850
Last Trade Time:=4:00pm
High:=24.43
Last Trade Price:=24.24

(ufcs)
Low:=17.66
Open:=17.82
Last Trade Date:=7/19/2011
Change:=+0.53
Volume:=40552
Last Trade Time:=4:00pm
High:=18.17
Last Trade Price:=18.12

(ufpi)
Low:=0.00
Open:=26.50
Last Trade Date:=1/1/1970
Change:=-0.2264
Volume:=94111
Last Trade Time:=8:01pm
High:=26.24
Last Trade Price:=505544352.00

(ufs)
Low:=92.59
Open:=92.81
Last Trade Date:=7/19/2011
Change:=+2.06
Volume:=387422
Last Trade Time:=4:03pm
High:=94.16
Last Trade Price:=93.76

(ugi)
Low:=31.17
Open:=31.24
Last Trade Date:=7/19/2011
Change:=+0.23
Volume:=555913
Last Trade Time:=4:03pm
High:=31.46
Last Trade Price:=31.41

(uhs)
Low:=
Open:=
Last Trade Date:=
Change:=
Volume:=
Last Trade Time:=
High:=
Last Trade Price:=

(uil)
Low:=0.00
Open:=31.45
Last Trade Date:=1/1/1970
Change:=+0.2226
Volume:=412442
Last Trade Time:=8:01pm
High:=31.35
Last Trade Price:=505544992.00

(ulta)
Low:=0.00
Open:=55.90
Last Trade Date:=1/1/1970
Change:=+1.932
Volume:=689028
Last Trade Time:=8:01pm
High:=55.186
Last Trade Price:=505544672.00

(ulti)
Low:=56.36
Open:=56.54
Last Trade Date:=7/19/2011
Change:=+1.70
Volume:=103549
Last Trade Time:=4:00pm
High:=57.81
Last Trade Price:=57.37

(umbf)
Low:=42.82
Open:=43.28
Last Trade Date:=7/19/2011
Change:=+0.59
Volume:=106219
Last Trade Time:=4:00pm
High:=43.51
Last Trade Price:=43.47

(umh)
Low:=10.68
Open:=10.75
Last Trade Date:=7/19/2011
Change:=+0.40
Volume:=26807
Last Trade Time:=4:00pm
High:=11.10
Last Trade Price:=11.10

(umpq)
Low:=11.47
Open:=11.53
Last Trade Date:=7/19/2011
Change:=+0.18
Volume:=1012240
Last Trade Time:=4:00pm
High:=11.66
Last Trade Price:=11.65

(unca)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(unfi)
Low:=44.23
Open:=44.49
Last Trade Date:=7/19/2011
Change:=+1.35
Volume:=163959
Last Trade Time:=4:00pm
High:=45.3001
Last Trade Price:=45.17

(unp)
Low:=99.845
Open:=101.02
Last Trade Date:=7/19/2011
Change:=+0.05
Volume:=3082831
Last Trade Time:=4:00pm
High:=101.99
Last Trade Price:=100.55

(untd)
Low:=6.02
Open:=6.12
Last Trade Date:=7/19/2011
Change:=+0.16
Volume:=590586
Last Trade Time:=4:00pm
High:=6.29
Last Trade Price:=6.26

(upl)
Low:=46.415
Open:=46.99
Last Trade Date:=7/19/2011
Change:=+0.23
Volume:=1358023
Last Trade Time:=4:00pm
High:=47.47
Last Trade Price:=46.83

(ups)
Low:=72.71
Open:=72.76
Last Trade Date:=7/19/2011
Change:=+0.98
Volume:=3094408
Last Trade Time:=4:01pm
High:=73.52
Last Trade Price:=73.40

(urbn)
Low:=31.24
Open:=31.28
Last Trade Date:=7/19/2011
Change:=+0.57
Volume:=1434541
Last Trade Time:=4:00pm
High:=31.83
Last Trade Price:=31.59

(uri)
Low:=0.00
Open:=22.18
Last Trade Date:=1/1/1970
Change:=+4.1028
Volume:=1774410
Last Trade Time:=8:01pm
High:=22.15
Last Trade Price:=505544896.00

(urs)
Low:=0.00
Open:=42.06
Last Trade Date:=1/1/1970
Change:=+1.3314
Volume:=589261
Last Trade Time:=8:03pm
High:=41.861
Last Trade Price:=505545184.00

(usap)
Low:=47.22
Open:=47.22
Last Trade Date:=7/19/2011
Change:=+1.41
Volume:=90741
Last Trade Time:=4:00pm
High:=49.11
Last Trade Price:=48.99

(usb)
Low:=24.32
Open:=24.53
Last Trade Date:=7/19/2011
Change:=+0.60
Volume:=19310358
Last Trade Time:=4:01pm
High:=25.17
Last Trade Price:=25.03

(usph)
Low:=0.00
Open:=23.03
Last Trade Date:=1/1/1970
Change:=+0.5211
Volume:=58352
Last Trade Time:=8:01pm
High:=22.93
Last Trade Price:=505540032.00

(utek)
Low:=0.00
Open:=31.13
Last Trade Date:=1/1/1970
Change:=-0.9316
Volume:=336228
Last Trade Time:=8:01pm
High:=30.55
Last Trade Price:=505545632.00

(uti)
Low:=0.00
Open:=18.99
Last Trade Date:=1/1/1970
Change:=+2.5276
Volume:=83206
Last Trade Time:=8:01pm
High:=18.99
Last Trade Price:=505540320.00

(utr)
Low:=27.89
Open:=28.00
Last Trade Date:=7/19/2011
Change:=+0.46
Volume:=178433
Last Trade Time:=4:02pm
High:=28.32
Last Trade Price:=28.28

(utx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=87.62

(uve)
Low:=4.65
Open:=4.72
Last Trade Date:=7/19/2011
Change:=+0.03
Volume:=84423
Last Trade Time:=4:00pm
High:=4.73
Last Trade Price:=4.70

(uvv)
Low:=36.14
Open:=36.21
Last Trade Date:=7/19/2011
Change:=+0.55
Volume:=68791
Last Trade Time:=2:01pm
High:=36.47
Last Trade Price:=36.46

(vcbi)
Low:=5.86
Open:=5.91
Last Trade Date:=7/19/2011
Change:=+0.15
Volume:=53790
Last Trade Time:=4:00pm
High:=6.04
Last Trade Price:=6.00

(vci)
Low:=30.27
Open:=30.29
Last Trade Date:=7/19/2011
Change:=+0.85
Volume:=392982
Last Trade Time:=4:06pm
High:=31.0401
Last Trade Price:=30.97

(vgr)
Low:=0.00
Open:=18.70
Last Trade Date:=1/1/1970
Change:=+0.5348
Volume:=293620
Last Trade Time:=8:01pm
High:=18.68
Last Trade Price:=505544672.00

(vlccf)
Low:=21.85
Open:=22.15
Last Trade Date:=7/19/2011
Change:=+0.16
Volume:=106618
Last Trade Time:=4:00pm
High:=22.27
Last Trade Price:=22.07

(vlgea)
Low:=0.00
Open:=24.73
Last Trade Date:=1/1/1970
Change:=+1.2131
Volume:=14995
Last Trade Time:=8:01pm
High:=24.68
Last Trade Price:=505477984.00

(vmed)
Low:=26.52
Open:=26.74
Last Trade Date:=7/19/2011
Change:=+0.38
Volume:=3684155
Last Trade Time:=4:00pm
High:=27.14
Last Trade Price:=27.04

(vnda)
Low:=0.00
Open:=6.99
Last Trade Date:=1/1/1970
Change:=+2.0029
Volume:=173322
Last Trade Time:=8:01pm
High:=7.00
Last Trade Price:=505528864.00

(vocs)
Low:=31.09
Open:=31.09
Last Trade Date:=7/19/2011
Change:=+0.51
Volume:=104962
Last Trade Time:=4:00pm
High:=32.14
Last Trade Price:=31.41

(vod)
Low:=25.56
Open:=25.57
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=348269
Last Trade Time:=9:30am
High:=25.59
Last Trade Price:=25.58

(volc)
Low:=32.64
Open:=32.91
Last Trade Date:=7/19/2011
Change:=+0.75
Volume:=491830
Last Trade Time:=4:00pm
High:=33.57
Last Trade Price:=33.51

(vpfg)
Low:=13.25
Open:=13.60
Last Trade Date:=7/19/2011
Change:=-0.05
Volume:=142491
Last Trade Time:=4:00pm
High:=13.64
Last Trade Price:=13.48

(vphm)
Low:=19.08
Open:=19.19
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=388400
Last Trade Time:=4:00pm
High:=19.58
Last Trade Price:=19.49

(vrad)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(vrsn)
Low:=0.00
Open:=34.12
Last Trade Date:=1/1/1970
Change:=-0.1758
Volume:=2617280
Last Trade Time:=8:03pm
High:=33.79
Last Trade Price:=505543520.00

(vrtx)
Low:=49.90
Open:=49.97
Last Trade Date:=7/19/2011
Change:=+1.35
Volume:=991490
Last Trade Time:=4:00pm
High:=51.07
Last Trade Price:=50.92

(vrx)
Low:=54.95
Open:=55.66
Last Trade Date:=7/19/2011
Change:=+0.57
Volume:=1923883
Last Trade Time:=4:06pm
High:=56.48
Last Trade Price:=55.58

(vsec)
Low:=0.00
Open:=26.52
Last Trade Date:=1/1/1970
Change:=+1.3198
Volume:=15875
Last Trade Time:=8:01pm
High:=25.79
Last Trade Price:=505532704.00

(vz)
Low:=0.00
Open:=35.90
Last Trade Date:=1/1/1970
Change:=-0.585
Volume:=14538900
Last Trade Time:=8:03pm
High:=35.50
Last Trade Price:=505545632.00

(wab)
Low:=0.00
Open:=64.30
Last Trade Date:=1/1/1970
Change:=+0.311
Volume:=314832
Last Trade Time:=8:01pm
High:=64.14
Last Trade Price:=505544832.00

(wash)
Low:=0.00
Open:=22.16
Last Trade Date:=1/1/1970
Change:=+0.7671
Volume:=25398
Last Trade Time:=8:01pm
High:=22.02
Last Trade Price:=505544576.00

(wat)
Low:=93.66
Open:=93.66
Last Trade Date:=7/19/2011
Change:=+3.08
Volume:=584434
Last Trade Time:=4:01pm
High:=96.14
Last Trade Price:=96.14

(wbc)
Low:=67.74
Open:=67.74
Last Trade Date:=7/19/2011
Change:=+1.72
Volume:=563191
Last Trade Time:=4:03pm
High:=69.14
Last Trade Price:=68.95

(wbsn)
Low:=26.35
Open:=26.92
Last Trade Date:=7/19/2011
Change:=+0.39
Volume:=254184
Last Trade Time:=4:00pm
High:=27.48
Last Trade Price:=27.16

(wcrx)
Low:=22.73
Open:=23.02
Last Trade Date:=7/19/2011
Change:=-0.02
Volume:=1270537
Last Trade Time:=4:00pm
High:=23.29
Last Trade Price:=22.98

(wern)
Low:=24.53
Open:=25.12
Last Trade Date:=7/19/2011
Change:=-0.01
Volume:=437416
Last Trade Time:=4:00pm
High:=25.26
Last Trade Price:=24.90

(weys)
Low:=24.89
Open:=24.89
Last Trade Date:=7/19/2011
Change:=+0.89
Volume:=17064
Last Trade Time:=4:00pm
High:=25.682
Last Trade Price:=25.50

(wfd)
Low:=8.23
Open:=8.50
Last Trade Date:=7/19/2011
Change:=-0.04
Volume:=39482
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.39

(wfm)
Low:=64.48
Open:=64.52
Last Trade Date:=7/19/2011
Change:=+2.03
Volume:=917338
Last Trade Time:=4:00pm
High:=66.03
Last Trade Price:=65.92

(wfmi)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(wgo)
Low:=0.00
Open:=10.56
Last Trade Date:=1/1/1970
Change:=+2.8409
Volume:=318197
Last Trade Time:=8:01pm
High:=10.46
Last Trade Price:=505544352.00

(wgov)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:31pm
High:=N/A
Last Trade Price:=0.00

(win)
Low:=12.52
Open:=12.57
Last Trade Date:=7/19/2011
Change:=+0.09
Volume:=3566092
Last Trade Time:=4:00pm
High:=12.62
Last Trade Price:=12.58

(wina)
Low:=46.07
Open:=46.48
Last Trade Date:=7/19/2011
Change:=+1.03
Volume:=7069
Last Trade Time:=4:00pm
High:=47.01
Last Trade Price:=47.00

(wlk)
Low:=51.25
Open:=51.53
Last Trade Date:=7/19/2011
Change:=+0.67
Volume:=501932
Last Trade Time:=4:02pm
High:=52.13
Last Trade Price:=51.77

(wll)
Low:=59.20
Open:=59.42
Last Trade Date:=7/19/2011
Change:=+1.76
Volume:=1598084
Last Trade Time:=4:02pm
High:=60.39
Last Trade Price:=60.38

(wlt)
Low:=118.88
Open:=119.87
Last Trade Date:=7/19/2011
Change:=+2.82
Volume:=1909963
Last Trade Time:=4:01pm
High:=122.30
Last Trade Price:=121.37

(wmt)
Low:=0.00
Open:=53.69
Last Trade Date:=1/1/1970
Change:=+0.724
Volume:=10076100
Last Trade Time:=8:01pm
High:=53.64
Last Trade Price:=505545760.00

(wnr)
Low:=0.00
Open:=15.11
Last Trade Date:=1/1/1970
Change:=+0.2647
Volume:=4377600
Last Trade Time:=8:01pm
High:=14.92
Last Trade Price:=505545504.00

(wor)
Low:=0.00
Open:=19.99
Last Trade Date:=1/1/1970
Change:=+2.001
Volume:=706689
Last Trade Time:=8:01pm
High:=20.05
Last Trade Price:=505545216.00

(wr)
Low:=26.10
Open:=26.26
Last Trade Date:=7/19/2011
Change:=+0.02
Volume:=203618
Last Trade Time:=1:27pm
High:=26.26
Last Trade Price:=26.21

(wrc)
Low:=55.11
Open:=55.48
Last Trade Date:=7/19/2011
Change:=+1.14
Volume:=792210
Last Trade Time:=4:03pm
High:=56.37
Last Trade Price:=56.30

(wri)
Low:=25.39
Open:=25.45
Last Trade Date:=7/19/2011
Change:=+0.43
Volume:=1018843
Last Trade Time:=4:01pm
High:=25.85
Last Trade Price:=25.80

(wsbc)
Low:=19.21
Open:=19.26
Last Trade Date:=7/19/2011
Change:=+0.53
Volume:=30860
Last Trade Time:=4:00pm
High:=19.74
Last Trade Price:=19.63

(wso)
Low:=0.00
Open:=62.52
Last Trade Date:=1/1/1970
Change:=+0.4958
Volume:=231292
Last Trade Time:=8:01pm
High:=62.40
Last Trade Price:=505543552.00

(wts)
Low:=35.77
Open:=36.25
Last Trade Date:=7/19/2011
Change:=+0.21
Volume:=301277
Last Trade Time:=4:02pm
High:=36.37
Last Trade Price:=36.22

(wtsla)
Low:=4.97
Open:=5.00
Last Trade Date:=7/19/2011
Change:=+0.12
Volume:=1324531
Last Trade Time:=4:00pm
High:=5.11
Last Trade Price:=5.10

(wwon)
Low:=0.00
Open:=5.72
Last Trade Date:=1/1/1970
Change:=-1.2238
Volume:=10469
Last Trade Time:=8:01pm
High:=5.65
Last Trade Price:=505035360.00

(wynn)
Low:=168.00
Open:=169.50
Last Trade Date:=7/19/2011
Change:=+4.38
Volume:=794007
Last Trade Time:=9:51am
High:=171.00
Last Trade Price:=169.27

(xco)
Low:=0.00
Open:=19.05
Last Trade Date:=1/1/1970
Change:=+1.4173
Volume:=2120060
Last Trade Time:=8:01pm
High:=19.09
Last Trade Price:=505543776.00

(xec)
Low:=87.31
Open:=87.36
Last Trade Date:=7/19/2011
Change:=+3.11
Volume:=837785
Last Trade Time:=4:03pm
High:=89.74
Last Trade Price:=89.58

(xlnx)
Low:=0.00
Open:=33.36
Last Trade Date:=1/1/1970
Change:=+1.7386
Volume:=4618130
Last Trade Time:=8:01pm
High:=33.20
Last Trade Price:=505545760.00

(xnpt)
Low:=0.00
Open:=7.64
Last Trade Date:=1/1/1970
Change:=-0.6544
Volume:=1511320
Last Trade Time:=8:01pm
High:=7.52
Last Trade Price:=505544128.00

(xom)
Low:=82.83
Open:=82.90
Last Trade Date:=7/19/2011
Change:=+0.98
Volume:=15673584
Last Trade Time:=4:01pm
High:=83.76
Last Trade Price:=83.63

(xprt)
Low:=N/A
Open:=0.0858
Last Trade Date:=N/A
Change:=0.00
Volume:=2736920
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=370251840.00

(xray)
Low:=38.8707
Open:=38.93
Last Trade Date:=7/19/2011
Change:=+0.77
Volume:=1079444
Last Trade Time:=4:00pm
High:=39.50
Last Trade Price:=39.43

(xrit)
Low:=4.76
Open:=4.76
Last Trade Date:=7/19/2011
Change:=+0.06
Volume:=52792
Last Trade Time:=4:00pm
High:=4.95
Last Trade Price:=4.93

(xtxi)
Low:=13.02
Open:=13.29
Last Trade Date:=7/19/2011
Change:=+0.70
Volume:=424331
Last Trade Time:=4:00pm
High:=13.60
Last Trade Price:=13.57

(xxia)
Low:=10.06
Open:=10.10
Last Trade Date:=7/19/2011
Change:=+0.67
Volume:=621955
Last Trade Time:=4:00pm
High:=10.80
Last Trade Price:=10.73

(yhoo)
Low:=14.45
Open:=14.58
Last Trade Date:=7/19/2011
Change:=+0.17
Volume:=29332844
Last Trade Time:=4:00pm
High:=14.69
Last Trade Price:=14.59

(ysi)
Low:=0.00
Open:=10.64
Last Trade Date:=1/1/1970
Change:=-0.7519
Volume:=744691
Last Trade Time:=8:01pm
High:=10.45
Last Trade Price:=505544704.00

(yum)
Low:=N/A
Open:=N/A
Last Trade Date:=7/18/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=54.85

(zbra)
Low:=0.00
Open:=41.21
Last Trade Date:=1/1/1970
Change:=+0.0243
Volume:=267417
Last Trade Time:=8:01pm
High:=40.91
Last Trade Price:=505540576.00

(zgen)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(ziop)
Low:=0.00
Open:=6.36
Last Trade Date:=1/1/1970
Change:=-1.4151
Volume:=684091
Last Trade Time:=8:01pm
High:=6.21
Last Trade Price:=505544096.00

(zixi)
Low:=3.90
Open:=3.90
Last Trade Date:=7/19/2011
Change:=+0.13
Volume:=420562
Last Trade Time:=4:00pm
High:=4.00
Last Trade Price:=4.00

(zoll)
Low:=56.00
Open:=56.86
Last Trade Date:=7/19/2011
Change:=+0.33
Volume:=131208
Last Trade Time:=4:00pm
High:=56.92
Last Trade Price:=56.57

