(aa)
Open:=15.54
Low:=15.46
% Change:=0.39
Change:=0.06
Volume:=18,107,151
Last Trade Time:=07/20/2011 15:59:59
52 Week Low:=9.92
Last:=15.50
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=17.03
Previous Close:=15.44
High:=15.68

(aan)
Open:=27.04
Low:=26.46
% Change:=-0.63
Change:=-0.17
Volume:=642,163
Last Trade Time:=07/20/2011 16:01:20
52 Week Low:=16.16
Last:=26.84
EPS:=1.55
52 Week High:=29.34
Market:=NYSE
       
PE:=17.32
Previous Close:=27.01
High:=27.11

(aapl)
Open:=396.12
Low:=386.00
% Change:=2.67
Change:=10.05
Volume:=33,429,084
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=235.56
Last:=386.90
EPS:=21.30
52 Week High:=378.65
Market:=NASDAQ
       
PE:=18.16
Previous Close:=376.85
High:=396.27

(abat)
Open:=1.36
Low:=1.32
% Change:=14.50
Change:=0.19
Volume:=4,915,483
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=0.79
Last:=1.50
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=2.21
Previous Close:=1.31
High:=1.50

(abax)
Open:=29.00
Low:=28.70
% Change:=0.34
Change:=0.10
Volume:=78,411
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=17.56
Last:=29.09
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=44.75
Previous Close:=28.99
High:=29.16

(abbc)
Open:=10.16
Low:=9.98
% Change:=1.38
Change:=0.14
Volume:=34,336
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=8.80
Last:=10.28
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.07
Previous Close:=10.14
High:=10.36

(abcb)
Open:=9.75
Low:=9.59
% Change:=1.23
Change:=0.12
Volume:=48,894
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=7.75
Last:=9.85
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=9.73
High:=9.87

(abg)
Open:=20.00
Low:=19.42
% Change:=-2.11
Change:=-0.42
Volume:=166,541
Last Trade Time:=07/20/2011 16:02:45
52 Week Low:=10.16
Last:=19.53
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.96
Previous Close:=19.95
High:=20.00

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

(abmd)
Open:=17.09
Low:=16.04
% Change:=-2.46
Change:=-0.42
Volume:=93,326
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=8.63
Last:=16.68
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=17.10
High:=17.09

(acas)
Open:=9.88
Low:=9.86
% Change:=1.42
Change:=0.14
Volume:=4,557,777
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=4.79
Last:=10.00
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.75
Previous Close:=9.86
High:=10.11

(acet)
Open:=6.53
Low:=6.48
% Change:=-0.61
Change:=-0.04
Volume:=56,779
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=5.31
Last:=6.52
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=17.16
Previous Close:=6.56
High:=6.56

(aco)
Open:=37.24
Low:=36.54
% Change:=-0.67
Change:=-0.25
Volume:=136,992
Last Trade Time:=07/20/2011 16:01:21
52 Week Low:=24.16
Last:=36.85
EPS:=1.17
52 Week High:=42.72
Market:=NYSE
       
PE:=31.50
Previous Close:=37.10
High:=37.24

(acom)
Open:=44.76
Low:=43.80
% Change:=0.00
Change:=0.00
Volume:=462,580
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=17.25
Last:=44.70
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=47.05
Previous Close:=44.70
High:=45.10

(actg)
Open:=39.49
Low:=38.74
% Change:=0.05
Change:=0.02
Volume:=482,583
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=12.87
Last:=39.63
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=48.33
Previous Close:=39.61
High:=39.98

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

(actu)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=11/02/2010 16:00:00
52 Week Low:=4.80
Last:=5.00
EPS:=0.17
52 Week High:=5.03
Market:=NASDAQ
       
PE:=28.47
Previous Close:=5.00
High:= 

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

(adbe)
Open:=29.40
Low:=29.03
% Change:=-0.82
Change:=-0.24
Volume:=3,617,503
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=25.45
Last:=29.16
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=15.43
Previous Close:=29.40
High:=29.45

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

(adp)
Open:=52.66
Low:=52.35
% Change:=-1.06
Change:=-0.56
Volume:=1,993,620
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=38.41
Last:=52.47
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.24
Previous Close:=53.03
High:=52.99

(adpi)
Open:=13.21
Low:=13.04
% Change:=-0.53
Change:=-0.07
Volume:=35,418
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=10.05
Last:=13.14
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.29
Previous Close:=13.21
High:=13.21

(adpt)
Open:=2.99
Low:=2.97
% Change:=0.00
Change:=0.00
Volume:=21,028
Last Trade Time:=07/20/2011 15:07:20
52 Week Low:=2.68
Last:=2.99
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.99
High:=3.00

(adsk)
Open:=36.27
Low:=35.46
% Change:=-1.27
Change:=-0.46
Volume:=2,972,998
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=24.77
Last:=35.87
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=33.52
Previous Close:=36.33
High:=36.29

(adtn)
Open:=35.95
Low:=35.34
% Change:=-0.78
Change:=-0.28
Volume:=1,436,900
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=28.51
Last:=35.56
EPS:=2.18
52 Week High:=47.70
Market:=NASDAQ
       
PE:=16.31
Previous Close:=35.84
High:=36.01

(aec)
Open:=17.90
Low:=17.73
% Change:=0.62
Change:=0.11
Volume:=146,367
Last Trade Time:=07/20/2011 16:01:18
52 Week Low:=12.79
Last:=17.99
EPS:=-0.33
52 Week High:=18.13
Market:=NYSE
       
PE:= 
Previous Close:=17.88
High:=18.03

(aeis)
Open:=12.53
Low:=12.25
% Change:=-1.91
Change:=-0.24
Volume:=451,857
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=11.40
Last:=12.32
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=7.85
Previous Close:=12.56
High:=12.56

(aet)
Open:=43.49
Low:=43.06
% Change:=0.32
Change:=0.14
Volume:=2,582,385
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=26.42
Last:=43.41
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.78
Previous Close:=43.27
High:=43.72

(afce)
Open:=16.73
Low:=16.21
% Change:=-1.44
Change:=-0.24
Volume:=33,074
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=8.62
Last:=16.48
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.17
Previous Close:=16.72
High:=16.73

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

(agco)
Open:=48.52
Low:=47.40
% Change:=-0.52
Change:=-0.25
Volume:=1,323,920
Last Trade Time:=07/20/2011 16:02:01
52 Week Low:=29.53
Last:=47.89
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=15.35
Previous Close:=48.14
High:=48.74

(agx)
Open:=10.50
Low:=10.46
% Change:=1.71
Change:=0.18
Volume:=13,816
Last Trade Time:=07/20/2011 16:00:52
52 Week Low:=7.40
Last:=10.68
EPS:=0.62
52 Week High:=10.60
Market:=AMEX
       
PE:=17.23
Previous Close:=10.50
High:=10.99

(agys)
Open:=9.80
Low:=9.68
% Change:=0.51
Change:=0.05
Volume:=150,842
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=4.25
Last:=9.83
EPS:=-2.44
52 Week High:=9.80
Market:=NASDAQ
       
PE:= 
Previous Close:=9.78
High:=9.85

(ahc)
Open:=7.21
Low:=6.88
% Change:=-2.22
Change:=-0.16
Volume:=37,103
Last Trade Time:=07/20/2011 16:01:42
52 Week Low:=6.09
Last:=7.04
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.20
High:=7.21

(aht)
Open:=12.06
Low:=12.01
% Change:=2.99
Change:=0.36
Volume:=492,129
Last Trade Time:=07/20/2011 16:02:43
52 Week Low:=7.65
Last:=12.42
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.06
High:=12.46

(aig)
Open:=27.98
Low:=27.74
% Change:=1.58
Change:=0.44
Volume:=6,220,736
Last Trade Time:=07/20/2011 16:01:59
52 Week Low:=27.05
Last:=28.31
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.60
Previous Close:=27.87
High:=28.34

(airm)
Open:=71.82
Low:=69.22
% Change:=-2.20
Change:=-1.65
Volume:=171,415
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=30.81
Last:=73.29
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.37
Previous Close:=74.94
High:=74.56

(ajg)
Open:=26.98
Low:=26.84
% Change:=-0.19
Change:=-0.05
Volume:=571,888
Last Trade Time:=07/20/2011 16:01:53
52 Week Low:=24.30
Last:=26.92
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=19.09
Previous Close:=26.97
High:=27.13

(akam)
Open:=29.25
Low:=28.96
% Change:=0.41
Change:=0.12
Volume:=2,944,970
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=28.69
Last:=29.36
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=29.36
Previous Close:=29.24
High:=29.46

(alb)
Open:=69.08
Low:=67.63
% Change:=-1.12
Change:=-0.77
Volume:=568,597
Last Trade Time:=07/20/2011 16:03:02
52 Week Low:=38.75
Last:=68.11
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=16.94
Previous Close:=68.88
High:=69.08

(alc)
Open:=16.45
Low:=16.13
% Change:=-1.10
Change:=-0.18
Volume:=20,046
Last Trade Time:=07/20/2011 16:00:51
52 Week Low:=13.08
Last:=16.25
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.42
Previous Close:=16.43
High:=16.45

(ale)
Open:=41.46
Low:=41.18
% Change:=0.58
Change:=0.24
Volume:=132,109
Last Trade Time:=07/20/2011 16:02:16
52 Week Low:=34.39
Last:=41.62
EPS:=2.59
52 Week High:=41.99
Market:=NYSE
       
PE:=16.07
Previous Close:=41.38
High:=41.73

(alex)
Open:=50.34
Low:=49.65
% Change:=-0.02
Change:=-0.01
Volume:=189,506
Last Trade Time:=07/20/2011 16:02:36
52 Week Low:=31.20
Last:=50.15
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.34
Previous Close:=50.16
High:=50.75

(alnc)
Open:=32.47
Low:=32.46
% Change:=0.34
Change:=0.11
Volume:=3,619
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=27.31
Last:=32.65
EPS:=2.68
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.18
Previous Close:=32.54
High:=32.93

(alth)
Open:=2.20
Low:=1.92
% Change:=-5.83
Change:=-0.12
Volume:=21,991,458
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=1.84
Last:=1.94
EPS:=-0.68
52 Week High:=5.97
Market:=NASDAQ
       
PE:= 
Previous Close:=2.06
High:=2.30

(altr)
Open:=42.09
Low:=40.54
% Change:=-6.54
Change:=-2.85
Volume:=10,770,736
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=24.48
Last:=40.71
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=14.97
Previous Close:=43.56
High:=42.83

(alxa)
Open:=1.82
Low:=1.77
% Change:=0.01
Change:=0.00
Volume:=417,259
Last Trade Time:=07/20/2011 15:59:58
52 Week Low:=0.86
Last:=1.82
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=45.50
Previous Close:=1.82
High:=1.84

(alxn)
Open:=53.14
Low:=51.82
% Change:=-2.18
Change:=-1.16
Volume:=1,642,932
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=24.73
Last:=52.04
EPS:=1.15
52 Week High:=53.21
Market:=NASDAQ
       
PE:=45.25
Previous Close:=53.20
High:=53.35

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

(amat)
Open:=12.70
Low:=12.57
% Change:=0.24
Change:=0.03
Volume:=13,310,747
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=10.27
Last:=12.69
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.66
Previous Close:=12.66
High:=12.79

(amg)
Open:=100.22
Low:=99.29
% Change:=0.50
Change:=0.50
Volume:=462,041
Last Trade Time:=07/20/2011 16:02:30
52 Week Low:=60.78
Last:=100.16
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=31.50
Previous Close:=99.66
High:=100.58

(amgn)
Open:=55.28
Low:=54.93
% Change:=-0.51
Change:=-0.28
Volume:=4,026,810
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=50.26
Last:=54.99
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.36
Previous Close:=55.27
High:=55.42

(amn)
Open:=85.33
Low:=85.31
% Change:=-0.09
Change:=-0.08
Volume:=79,223
Last Trade Time:=07/20/2011 16:02:47
52 Week Low:=55.42
Last:=85.33
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.77
Previous Close:=85.41
High:=85.75

(amp)
Open:=53.74
Low:=52.85
% Change:=1.20
Change:=0.64
Volume:=3,899,380
Last Trade Time:=07/20/2011 16:01:24
52 Week Low:=36.81
Last:=54.05
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.26
Previous Close:=53.41
High:=54.12

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

(amsg)
Open:=26.76
Low:=26.34
% Change:=-0.97
Change:=-0.26
Volume:=148,573
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=16.35
Last:=26.46
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=15.84
Previous Close:=26.72
High:=26.89

(amt)
Open:=53.06
Low:=52.13
% Change:=-0.74
Change:=-0.39
Volume:=1,461,127
Last Trade Time:=07/20/2011 16:00:42
52 Week Low:=44.27
Last:=52.52
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=57.09
Previous Close:=52.91
High:=53.11

(amzn)
Open:=220.05
Low:=214.41
% Change:=-1.15
Change:=-2.51
Volume:=3,345,696
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=105.80
Last:=215.55
EPS:=2.34
52 Week High:=218.40
Market:=NASDAQ
       
PE:=92.12
Previous Close:=218.06
High:=220.20

(anf)
Open:=77.35
Low:=74.80
% Change:=-1.09
Change:=-0.84
Volume:=2,129,566
Last Trade Time:=07/20/2011 16:00:31
52 Week Low:=32.61
Last:=76.26
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=35.80
Previous Close:=77.10
High:=77.35

(ango)
Open:=14.99
Low:=14.62
% Change:=-1.94
Change:=-0.29
Volume:=86,176
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=12.91
Last:=14.63
EPS:=0.33
52 Week High:=17.73
Market:=NASDAQ
       
PE:=44.33
Previous Close:=14.92
High:=14.99

(anr)
Open:=46.35
Low:=45.00
% Change:=-2.08
Change:=-0.96
Volume:=3,632,352
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=33.24
Last:=45.10
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=40.63
Previous Close:=46.06
High:=46.50

(anth)
Open:=8.23
Low:=7.96
% Change:=-2.79
Change:=-0.23
Volume:=29,424
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=2.82
Last:=8.02
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.25
High:=8.23

(anv)
Open:=40.16
Low:=39.54
% Change:=-0.07
Change:=-0.03
Volume:=547,038
Last Trade Time:=07/20/2011 16:00:34
52 Week Low:=15.51
Last:=40.33
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=112.03
Previous Close:=40.36
High:=40.75

(aoi)
Open:=3.35
Low:=3.27
% Change:=-1.79
Change:=-0.06
Volume:=521,409
Last Trade Time:=07/20/2011 16:00:18
52 Week Low:=2.93
Last:=3.30
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.36
High:=3.37

(aon)
Open:=49.14
Low:=48.77
% Change:=1.12
Change:=0.55
Volume:=1,844,841
Last Trade Time:=07/20/2011 16:02:13
52 Week Low:=35.16
Last:=49.60
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=19.38
Previous Close:=49.05
High:=49.76

(apac)
Open:=8.45
Low:=8.44
% Change:=-0.24
Change:=-0.02
Volume:=648,289
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=4.61
Last:=8.44
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.76
Previous Close:=8.46
High:=8.46

(apd)
Open:=94.66
Low:=93.59
% Change:=-0.07
Change:=-0.07
Volume:=601,399
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=68.54
Last:=94.13
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=18.28
Previous Close:=94.20
High:=94.66

(apkt)
Open:=67.68
Low:=63.43
% Change:=-8.31
Change:=-5.77
Volume:=3,493,271
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=26.00
Last:=63.65
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=82.66
Previous Close:=69.42
High:=67.92

(apol)
Open:=50.33
Low:=50.05
% Change:=0.34
Change:=0.17
Volume:=1,306,666
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=33.75
Last:=50.47
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=16.88
Previous Close:=50.30
High:=50.86

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

(aray)
Open:=8.60
Low:=8.44
% Change:=-1.74
Change:=-0.15
Volume:=326,639
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=5.85
Last:=8.47
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=141.17
Previous Close:=8.62
High:=8.61

(arb)
Open:=40.78
Low:=40.10
% Change:=0.86
Change:=0.35
Volume:=166,240
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=23.71
Last:=41.00
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=23.56
Previous Close:=40.65
High:=41.31

(are)
Open:=82.87
Low:=82.48
% Change:=1.17
Change:=0.97
Volume:=386,630
Last Trade Time:=07/20/2011 16:01:06
52 Week Low:=63.95
Last:=83.80
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=42.76
Previous Close:=82.83
High:=84.29

(ari)
Open:=16.01
Low:=15.91
% Change:=-0.13
Change:=-0.02
Volume:=35,367
Last Trade Time:=07/20/2011 16:04:11
52 Week Low:=15.70
Last:=15.95
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.64
Previous Close:=15.97
High:=16.01

(aria)
Open:=13.05
Low:=12.68
% Change:=-1.84
Change:=-0.24
Volume:=2,886,025
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=2.98
Last:=12.78
EPS:=0.72
52 Week High:=13.03
Market:=NASDAQ
       
PE:=17.75
Previous Close:=13.02
High:=13.12

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

(aro)
Open:=17.47
Low:=17.01
% Change:=-0.23
Change:=-0.04
Volume:=1,638,071
Last Trade Time:=07/20/2011 16:00:55
52 Week Low:=16.95
Last:=17.39
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=7.66
Previous Close:=17.43
High:=17.49

(arow)
Open:=24.87
Low:=24.52
% Change:=-1.01
Change:=-0.25
Volume:=12,177
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=21.27
Last:=24.55
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.66
Previous Close:=24.80
High:=24.87

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

(arw)
Open:=37.21
Low:=36.49
% Change:=-0.40
Change:=-0.15
Volume:=991,228
Last Trade Time:=07/20/2011 16:03:16
52 Week Low:=22.20
Last:=36.89
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=8.14
Previous Close:=37.04
High:=37.50

(asca)
Open:=23.00
Low:=22.21
% Change:=-2.39
Change:=-0.55
Volume:=262,518
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=13.57
Last:=22.43
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=67.97
Previous Close:=22.98
High:=23.04

(asfi)
Open:=7.69
Low:=7.62
% Change:=0.65
Change:=0.05
Volume:=15,487
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=6.40
Last:=7.70
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=35.00
Previous Close:=7.65
High:=7.77

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

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

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

(atls)
Open:=24.39
Low:=24.10
% Change:=1.15
Change:=0.28
Volume:=246,501
Last Trade Time:=07/20/2011 16:04:07
52 Week Low:=4.32
Last:=24.63
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=91.22
Previous Close:=24.35
High:=24.87

(atni)
Open:=38.55
Low:=37.96
% Change:=0.16
Change:=0.06
Volume:=17,718
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=30.42
Last:=38.54
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.23
Previous Close:=38.48
High:=38.55

(atpg)
Open:=15.63
Low:=15.41
% Change:=0.45
Change:=0.07
Volume:=949,420
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=9.04
Last:=15.57
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.50
High:=15.75

(atsg)
Open:=6.03
Low:=5.80
% Change:=-1.83
Change:=-0.11
Volume:=567,114
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=4.48
Last:=5.90
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=10.35
Previous Close:=6.01
High:=6.03

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

(atvi)
Open:=11.85
Low:=11.72
% Change:=0.08
Change:=0.01
Volume:=5,118,551
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=10.40
Last:=11.90
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=27.05
Previous Close:=11.89
High:=11.98

(auxl)
Open:=20.15
Low:=19.86
% Change:=-0.10
Change:=-0.02
Volume:=576,134
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=18.55
Last:=20.13
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=20.15
High:=20.25

(avid)
Open:=19.99
Low:=18.69
% Change:=-6.36
Change:=-1.27
Volume:=381,469
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=11.04
Last:=18.69
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=19.96
High:=20.28

(avnw)
Open:=4.13
Low:=4.08
% Change:=-0.48
Change:=-0.02
Volume:=775,205
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=3.61
Last:=4.13
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=4.15
High:=4.15

(avx)
Open:=15.25
Low:=15.05
% Change:=0.13
Change:=0.02
Volume:=272,081
Last Trade Time:=07/20/2011 16:02:46
52 Week Low:=12.34
Last:=15.06
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.46
Previous Close:=15.04
High:=15.25

(avy)
Open:=32.58
Low:=32.20
% Change:=0.64
Change:=0.21
Volume:=3,602,356
Last Trade Time:=07/20/2011 16:02:11
52 Week Low:=31.66
Last:=32.86
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=11.29
Previous Close:=32.65
High:=33.05

(awi)
Open:=42.83
Low:=42.15
% Change:=0.00
Change:=0.00
Volume:=233,390
Last Trade Time:=07/20/2011 16:00:54
52 Week Low:=31.70
Last:=42.72
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=56.21
Previous Close:=42.72
High:=43.00

(awr)
Open:=34.71
Low:=34.57
% Change:=-0.14
Change:=-0.05
Volume:=47,726
Last Trade Time:=07/20/2011 16:02:48
52 Week Low:=31.24
Last:=34.74
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=21.85
Previous Close:=34.79
High:=34.85

(axl)
Open:=11.27
Low:=11.18
% Change:=2.40
Change:=0.27
Volume:=1,840,880
Last Trade Time:=07/20/2011 16:02:25
52 Week Low:=7.63
Last:=11.53
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.13
Previous Close:=11.26
High:=11.60

(axp)
Open:=52.17
Low:=51.61
% Change:=0.56
Change:=0.29
Volume:=6,533,920
Last Trade Time:=07/20/2011 15:59:59
52 Week Low:=37.33
Last:=52.10
EPS:=3.61
52 Week High:=53.80
Market:=NYSE
       
PE:=14.43
Previous Close:=51.81
High:=52.70

(axs)
Open:=31.22
Low:=31.04
% Change:=0.13
Change:=0.04
Volume:=697,344
Last Trade Time:=07/20/2011 16:02:55
52 Week Low:=29.79
Last:=31.25
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.30
Previous Close:=31.21
High:=31.30

(azo)
Open:=298.33
Low:=294.78
% Change:=-0.92
Change:=-2.74
Volume:=180,474
Last Trade Time:=07/20/2011 16:01:17
52 Week Low:=201.97
Last:=295.59
EPS:=18.40
52 Week High:=302.00
Market:=NYSE
       
PE:=16.07
Previous Close:=298.33
High:=298.62

(ba)
Open:=71.12
Low:=70.76
% Change:=2.20
Change:=1.55
Volume:=7,754,740
Last Trade Time:=07/20/2011 15:59:59
52 Week Low:=59.48
Last:=72.08
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.81
Previous Close:=70.53
High:=73.30

(bac)
Open:=9.66
Low:=9.63
% Change:=2.91
Change:=0.28
Volume:=243,250,622
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=9.40
Last:=9.85
EPS:=-0.48
52 Week High:=15.31
Market:=NYSE
       
PE:= 
Previous Close:=9.57
High:=10.00

(bamm)
Open:=3.00
Low:=2.95
% Change:=-1.99
Change:=-0.06
Volume:=156,604
Last Trade Time:=07/20/2011 15:59:05
52 Week Low:=3.00
Last:=2.96
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=12.87
Previous Close:=3.02
High:=3.04

(bbbb)
Open:=44.00
Low:=43.97
% Change:=0.20
Change:=0.09
Volume:=1,434,994
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=32.55
Last:=44.04
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=183.50
Previous Close:=43.95
High:=44.07

(bbby)
Open:=59.49
Low:=58.84
% Change:=-0.89
Change:=-0.53
Volume:=1,629,195
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=35.55
Last:=59.02
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.67
Previous Close:=59.55
High:=59.78

(bbg)
Open:=49.42
Low:=48.75
% Change:=4.58
Change:=2.20
Volume:=1,973,727
Last Trade Time:=07/20/2011 16:01:03
52 Week Low:=30.88
Last:=50.28
EPS:=1.58
52 Week High:=48.19
Market:=NYSE
       
PE:=31.82
Previous Close:=48.08
High:=50.36

(bbgi)
Open:=3.83
Low:=3.78
% Change:=11.40
Change:=0.44
Volume:=19,900
Last Trade Time:=07/20/2011 15:56:31
52 Week Low:=3.40
Last:=4.30
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.75
Previous Close:=3.86
High:=4.30

(bbw)
Open:=6.22
Low:=6.03
% Change:=-1.28
Change:=-0.08
Volume:=39,427
Last Trade Time:=07/20/2011 16:00:22
52 Week Low:=4.85
Last:=6.15
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.23
High:=6.28

(bc)
Open:=19.00
Low:=18.64
% Change:=1.32
Change:=0.25
Volume:=678,726
Last Trade Time:=07/20/2011 16:00:49
52 Week Low:=12.02
Last:=19.17
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=18.92
High:=19.27

(bcrx)
Open:=3.80
Low:=3.76
% Change:=0.26
Change:=0.01
Volume:=61,499
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=3.17
Last:=3.80
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.79
High:=3.86

(bcsi)
Open:=22.01
Low:=21.49
% Change:=0.68
Change:=0.15
Volume:=925,317
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=17.21
Last:=22.28
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=22.28
Previous Close:=22.13
High:=22.55

(bdge)
Open:=21.02
Low:=20.71
% Change:=-0.29
Change:=-0.06
Volume:=21,517
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=20.03
Last:=20.83
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.27
Previous Close:=20.89
High:=21.32

(beat)
Open:=5.14
Low:=5.07
% Change:=0.58
Change:=0.03
Volume:=58,425
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=4.02
Last:=5.18
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.15
High:=5.22

(beav)
Open:=41.23
Low:=40.76
% Change:=1.20
Change:=0.49
Volume:=568,995
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=25.75
Last:=41.17
EPS:=1.59
52 Week High:=41.99
Market:=NASDAQ
       
PE:=25.89
Previous Close:=40.68
High:=41.35

(belfb)
Open:=20.28
Low:=19.38
% Change:=2.30
Change:=0.47
Volume:=21,630
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=17.18
Last:=20.87
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=14.49
Previous Close:=20.40
High:=21.16

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

(bfs)
Open:=40.33
Low:=40.05
% Change:=1.56
Change:=0.63
Volume:=58,645
Last Trade Time:=07/20/2011 16:02:05
52 Week Low:=37.04
Last:=40.95
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=51.19
Previous Close:=40.32
High:=41.15

(bgcp)
Open:=8.23
Low:=8.10
% Change:=-0.61
Change:=-0.05
Volume:=272,214
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=4.70
Last:=8.14
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=22.00
Previous Close:=8.19
High:=8.29

(bgs)
Open:=21.08
Low:=20.72
% Change:=-0.90
Change:=-0.19
Volume:=217,745
Last Trade Time:=07/20/2011 16:01:23
52 Week Low:=10.50
Last:=20.82
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=21.92
Previous Close:=21.01
High:=21.12

(bh)
Open:=400.50
Low:=391.00
% Change:=-1.16
Change:=-4.61
Volume:=5,019
Last Trade Time:=07/20/2011 16:00:21
52 Week Low:=258.92
Last:=394.39
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.50
Previous Close:=399.00
High:=400.50

(bidu)
Open:=154.00
Low:=151.76
% Change:=1.59
Change:=2.43
Volume:=8,449,081
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=70.75
Last:=154.99
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=86.11
Previous Close:=152.56
High:=155.90

(biib)
Open:=106.99
Low:=104.13
% Change:=-2.65
Change:=-2.84
Volume:=1,375,020
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=51.74
Last:=104.37
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=23.67
Previous Close:=107.21
High:=106.99

(bio)
Open:=117.18
Low:=116.03
% Change:=-0.54
Change:=-0.63
Volume:=62,548
Last Trade Time:=07/20/2011 16:05:28
52 Week Low:=80.00
Last:=116.35
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=17.60
Previous Close:=116.98
High:=117.18

(bj)
Open:=50.33
Low:=50.28
% Change:=0.08
Change:=0.04
Volume:=1,681,219
Last Trade Time:=07/20/2011 16:02:53
52 Week Low:=40.31
Last:=50.36
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.31
Previous Close:=50.32
High:=50.42

(bkmu)
Open:=3.91
Low:=3.73
% Change:=-3.86
Change:=-0.15
Volume:=38,848
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=3.52
Last:=3.74
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.89
High:=3.91

(bldr)
Open:=2.33
Low:=2.29
% Change:=-0.85
Change:=-0.02
Volume:=46,222
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=1.47
Last:=2.32
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.34
High:=2.35

(blk)
Open:=189.57
Low:=184.14
% Change:=0.44
Change:=0.81
Volume:=910,427
Last Trade Time:=07/20/2011 16:02:18
52 Week Low:=139.16
Last:=184.50
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=16.20
Previous Close:=183.69
High:=191.49

(bll)
Open:=38.88
Low:=38.48
% Change:=0.16
Change:=0.06
Volume:=1,620,461
Last Trade Time:=07/20/2011 16:02:24
52 Week Low:=26.87
Last:=38.68
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.42
Previous Close:=38.62
High:=38.88

(bmc)
Open:=53.51
Low:=52.09
% Change:=-2.77
Change:=-1.49
Volume:=1,013,613
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=34.47
Last:=52.21
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=20.48
Previous Close:=53.70
High:=53.51

(bmi)
Open:=37.31
Low:=37.06
% Change:=1.61
Change:=0.60
Volume:=94,561
Last Trade Time:=07/20/2011 16:00:21
52 Week Low:=33.98
Last:=37.89
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=21.17
Previous Close:=37.29
High:=37.98

(bmrn)
Open:=30.45
Low:=29.65
% Change:=-2.27
Change:=-0.69
Volume:=1,123,711
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=18.52
Last:=29.77
EPS:=1.98
52 Week High:=30.49
Market:=NASDAQ
       
PE:=15.04
Previous Close:=30.46
High:=30.45

(bmtc)
Open:=20.72
Low:=20.61
% Change:=1.76
Change:=0.36
Volume:=79,844
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=15.97
Last:=20.85
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.64
Previous Close:=20.49
High:=21.05

(bokf)
Open:=54.30
Low:=54.13
% Change:=0.61
Change:=0.33
Volume:=37,769
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=42.56
Last:=54.46
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=14.80
Previous Close:=54.13
High:=54.89

(boom)
Open:=22.93
Low:=22.37
% Change:=-1.05
Change:=-0.24
Volume:=18,180
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=13.50
Last:=22.67
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=46.27
Previous Close:=22.91
High:=22.93

(bpop)
Open:=2.60
Low:=2.48
% Change:=0.39
Change:=0.01
Volume:=13,790,573
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=2.40
Last:=2.56
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.55
High:=2.60

(brc)
Open:=32.64
Low:=31.76
% Change:=-2.28
Change:=-0.74
Volume:=232,779
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=24.28
Last:=31.78
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=16.64
Previous Close:=32.52
High:=32.64

(brcm)
Open:=35.27
Low:=34.57
% Change:=1.10
Change:=0.38
Volume:=11,012,089
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=29.90
Last:=35.06
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=16.54
Previous Close:=34.68
High:=35.58

(bre)
Open:=53.18
Low:=52.85
% Change:=0.83
Change:=0.44
Volume:=419,233
Last Trade Time:=07/20/2011 16:01:07
52 Week Low:=37.01
Last:=53.46
EPS:=0.04
52 Week High:=53.22
Market:=NYSE
       
PE:=1,336.50
Previous Close:=53.02
High:=53.53

(brli)
Open:=20.03
Low:=19.75
% Change:=-0.75
Change:=-0.15
Volume:=239,995
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=18.02
Last:=19.88
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=16.99
Previous Close:=20.03
High:=20.09

(brs)
Open:=52.25
Low:=50.89
% Change:=-2.21
Change:=-1.15
Volume:=211,079
Last Trade Time:=07/20/2011 16:04:26
52 Week Low:=30.58
Last:=50.98
EPS:=3.67
52 Week High:=52.89
Market:=NYSE
       
PE:=13.89
Previous Close:=52.13
High:=52.40

(bsrr)
Open:=11.57
Low:=11.41
% Change:=-1.38
Change:=-0.16
Volume:=3,466
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=10.06
Last:=11.44
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.59
Previous Close:=11.60
High:=11.57

(bstc)
Open:=24.39
Low:=23.75
% Change:=-2.29
Change:=-0.56
Volume:=2,132
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=18.86
Last:=23.94
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=63.00
Previous Close:=24.50
High:=24.50

(btn)
Open:=4.27
Low:=4.15
% Change:=-1.42
Change:=-0.06
Volume:=95,475
Last Trade Time:=07/20/2011 15:59:58
52 Week Low:=4.17
Last:=4.16
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=6.60
Previous Close:=4.22
High:=4.28

(buse)
Open:=5.30
Low:=5.16
% Change:=-1.33
Change:=-0.07
Volume:=153,063
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=4.04
Last:=5.21
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.28
Previous Close:=5.28
High:=5.30

(bxg)
Open:=2.57
Low:=2.57
% Change:=10.55
Change:=0.27
Volume:=35,468
Last Trade Time:=07/20/2011 16:06:27
52 Week Low:=2.53
Last:=2.83
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.56
High:=2.83

(bxs)
Open:=11.90
Low:=11.79
% Change:=2.78
Change:=0.33
Volume:=781,239
Last Trade Time:=07/20/2011 16:00:49
52 Week Low:=11.57
Last:=12.18
EPS:=0.16
52 Week High:=17.44
Market:=NYSE
       
PE:=76.13
Previous Close:=11.85
High:=12.19

(byi)
Open:=40.83
Low:=40.31
% Change:=-0.24
Change:=-0.10
Volume:=191,781
Last Trade Time:=07/20/2011 16:02:32
52 Week Low:=30.00
Last:=40.74
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.67
Previous Close:=40.84
High:=41.01

(bz)
Open:=7.53
Low:=7.45
% Change:=-0.66
Change:=-0.05
Volume:=885,423
Last Trade Time:=07/20/2011 16:04:00
52 Week Low:=5.48
Last:=7.49
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.40
Previous Close:=7.54
High:=7.57

(c)
Open:=38.17
Low:=38.04
% Change:=1.58
Change:=0.60
Volume:=31,433,776
Last Trade Time:=07/20/2011 16:00:33
52 Week Low:=36.30
Last:=38.62
EPS:=3.41
52 Week High:=51.50
Market:=NYSE
       
PE:=11.33
Previous Close:=38.02
High:=39.12

(ca)
Open:=22.26
Low:=21.95
% Change:=0.36
Change:=0.08
Volume:=6,490,979
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=17.70
Last:=22.35
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=13.97
Previous Close:=22.27
High:=22.41

(cag)
Open:=26.56
Low:=26.29
% Change:=-0.38
Change:=-0.10
Volume:=3,222,451
Last Trade Time:=07/20/2011 16:00:44
52 Week Low:=21.02
Last:=26.39
EPS:=1.92
52 Week High:=26.50
Market:=NYSE
       
PE:=13.75
Previous Close:=26.49
High:=26.57

(cah)
Open:=45.83
Low:=45.39
% Change:=-0.63
Change:=-0.29
Volume:=2,681,509
Last Trade Time:=07/20/2011 16:05:03
52 Week Low:=29.69
Last:=45.52
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=16.74
Previous Close:=45.81
High:=45.83

(cake)
Open:=33.55
Low:=32.47
% Change:=-2.74
Change:=-0.92
Volume:=1,777,975
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=21.56
Last:=32.69
EPS:=1.42
52 Week High:=34.07
Market:=NASDAQ
       
PE:=23.02
Previous Close:=33.61
High:=33.62

(cap)
Open:=17.80
Low:=17.13
% Change:=-2.76
Change:=-0.49
Volume:=318,883
Last Trade Time:=07/20/2011 16:02:46
52 Week Low:=11.64
Last:=17.27
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=8.34
Previous Close:=17.76
High:=17.80

(cas)
Open:=17.71
Low:=17.21
% Change:=-1.76
Change:=-0.31
Volume:=80,317
Last Trade Time:=07/20/2011 16:03:20
52 Week Low:=12.66
Last:=17.35
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=247.86
Previous Close:=17.66
High:=17.71

(casc)
Open:=54.69
Low:=53.44
% Change:=-0.26
Change:=-0.14
Volume:=47,489
Last Trade Time:=07/20/2011 16:01:31
52 Week Low:=27.55
Last:=54.19
EPS:=2.95
52 Week High:=54.94
Market:=NYSE
       
PE:=18.37
Previous Close:=54.33
High:=54.88

(cat)
Open:=110.71
Low:=109.61
% Change:=0.61
Change:=0.67
Volume:=5,609,025
Last Trade Time:=07/20/2011 15:59:59
52 Week Low:=63.34
Last:=110.31
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=19.02
Previous Close:=109.64
High:=110.98

(caty)
Open:=15.89
Low:=15.72
% Change:=0.38
Change:=0.06
Volume:=280,092
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=9.32
Last:=16.02
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=29.13
Previous Close:=15.96
High:=16.14

(cavm)
Open:=40.61
Low:=39.31
% Change:=-3.16
Change:=-1.29
Volume:=1,078,321
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=22.16
Last:=39.49
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=43.40
Previous Close:=40.78
High:=40.63

(cb)
Open:=61.66
Low:=61.34
% Change:=0.57
Change:=0.35
Volume:=2,050,692
Last Trade Time:=07/20/2011 16:03:53
52 Week Low:=51.24
Last:=61.84
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.65
Previous Close:=61.49
High:=61.93

(cbb)
Open:=3.37
Low:=3.29
% Change:=0.00
Change:=0.00
Volume:=600,280
Last Trade Time:=07/20/2011 16:01:21
52 Week Low:=2.27
Last:=3.37
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=56.17
Previous Close:=3.37
High:=3.39

(cbg)
Open:=23.53
Low:=23.21
% Change:=-1.11
Change:=-0.26
Volume:=3,771,185
Last Trade Time:=07/20/2011 16:02:46
52 Week Low:=13.51
Last:=23.26
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=33.71
Previous Close:=23.52
High:=23.71

(cbr)
Open:=5.50
Low:=5.29
% Change:=-3.82
Change:=-0.21
Volume:=274,483
Last Trade Time:=07/20/2011 16:04:07
52 Week Low:=2.60
Last:=5.29
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.50
High:=5.51

(cbu)
Open:=24.93
Low:=24.68
% Change:=-0.04
Change:=-0.01
Volume:=112,551
Last Trade Time:=07/20/2011 16:03:12
52 Week Low:=21.76
Last:=24.89
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.64
Previous Close:=24.90
High:=25.11

(ccbg)
Open:=10.43
Low:=10.23
% Change:=-2.01
Change:=-0.21
Volume:=8,312
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=9.94
Last:=10.24
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.39
Previous Close:=10.45
High:=10.43

(ccc)
Open:=16.30
Low:=16.09
% Change:=1.23
Change:=0.20
Volume:=320,339
Last Trade Time:=07/20/2011 16:01:07
52 Week Low:=11.75
Last:=16.46
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=27.90
Previous Close:=16.26
High:=16.53

(cce)
Open:=29.18
Low:=29.00
% Change:=0.72
Change:=0.21
Volume:=2,942,185
Last Trade Time:=07/20/2011 16:01:05
52 Week Low:=21.66
Last:=29.38
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=16.23
Previous Close:=29.17
High:=29.40

(ccmp)
Open:=44.93
Low:=44.21
% Change:=-0.56
Change:=-0.25
Volume:=89,774
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=29.60
Last:=44.54
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=18.56
Previous Close:=44.79
High:=44.94

(ccne)
Open:=14.21
Low:=14.15
% Change:=-0.21
Change:=-0.03
Volume:=5,868
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=10.75
Last:=14.24
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=13.06
Previous Close:=14.27
High:=14.25

(ccoi)
Open:=16.43
Low:=16.03
% Change:=-0.86
Change:=-0.14
Volume:=368,369
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=7.46
Last:=16.22
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=811.00
Previous Close:=16.36
High:=16.63

(cdzi)
Open:=11.25
Low:=11.17
% Change:=0.88
Change:=0.10
Volume:=11,038
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=9.30
Last:=11.41
EPS:=-1.09
52 Week High:=13.36
Market:=NASDAQ
       
PE:= 
Previous Close:=11.31
High:=11.47

(cec)
Open:=41.58
Low:=40.78
% Change:=0.00
Change:=0.00
Volume:=134,403
Last Trade Time:=07/20/2011 16:00:44
52 Week Low:=30.44
Last:=41.48
EPS:=2.67
52 Week High:=42.75
Market:=NYSE
       
PE:=15.54
Previous Close:=41.48
High:=41.66

(ceco)
Open:=24.00
Low:=23.64
% Change:=1.00
Change:=0.24
Volume:=859,714
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=16.36
Last:=24.22
EPS:=2.36
52 Week High:=27.67
Market:=NASDAQ
       
PE:=10.26
Previous Close:=23.98
High:=24.50

(celg)
Open:=60.73
Low:=59.90
% Change:=-0.28
Change:=-0.17
Volume:=2,395,963
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=48.92
Last:=60.37
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=30.96
Previous Close:=60.54
High:=60.88

(ceph)
Open:=80.03
Low:=80.00
% Change:=0.07
Change:=0.06
Volume:=1,001,153
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=54.15
Last:=80.08
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.49
Previous Close:=80.02
High:=80.15

(cern)
Open:=63.23
Low:=62.17
% Change:=-1.87
Change:=-1.19
Volume:=705,210
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=36.03
Last:=62.36
EPS:=3.03
52 Week High:=64.48
Market:=NASDAQ
       
PE:=20.58
Previous Close:=63.55
High:=63.34

(cers)
Open:=2.94
Low:=2.84
% Change:=-0.34
Change:=-0.01
Volume:=164,039
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=2.11
Last:=2.92
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.93
High:=2.95

(cffn)
Open:=11.68
Low:=11.65
% Change:=0.51
Change:=0.06
Volume:=1,157,458
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=10.10
Last:=11.75
EPS:=0.22
52 Week High:=14.67
Market:=NASDAQ
       
PE:=52.46
Previous Close:=11.69
High:=11.85

(cfnb)
Open:=16.05
Low:=15.97
% Change:=-1.18
Change:=-0.19
Volume:=400
Last Trade Time:=07/20/2011 15:57:29
52 Week Low:=11.76
Last:=15.97
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.66
Previous Close:=16.16
High:=16.05

(cfnl)
Open:=11.21
Low:=10.50
% Change:=4.01
Change:=0.45
Volume:=138,877
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=8.56
Last:=11.68
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=17.18
Previous Close:=11.23
High:=11.81

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

(cgx)
Open:=54.57
Low:=53.73
% Change:=0.00
Change:=0.00
Volume:=45,658
Last Trade Time:=07/20/2011 16:01:42
52 Week Low:=33.71
Last:=54.40
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.99
Previous Close:=54.40
High:=55.06

(chdx)
Open:=12.69
Low:=12.45
% Change:=-0.16
Change:=-0.02
Volume:=42,286
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=11.50
Last:=12.58
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=41.93
Previous Close:=12.60
High:=12.70

(chg)
Open:=53.64
Low:=53.16
% Change:=-0.15
Change:=-0.08
Volume:=19,698
Last Trade Time:=07/20/2011 16:05:34
52 Week Low:=39.49
Last:=53.48
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.20
Previous Close:=53.56
High:=53.71

(chh)
Open:=32.11
Low:=31.90
% Change:=0.37
Change:=0.12
Volume:=124,821
Last Trade Time:=07/20/2011 16:01:03
52 Week Low:=30.82
Last:=32.20
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=17.89
Previous Close:=32.08
High:=32.29

(chkp)
Open:=60.28
Low:=59.08
% Change:=-0.93
Change:=-0.56
Volume:=2,762,575
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=32.47
Last:=59.57
EPS:=2.41
52 Week High:=61.46
Market:=NASDAQ
       
PE:=24.72
Previous Close:=60.13
High:=60.40

(chrs)
Open:=4.46
Low:=4.36
% Change:=-0.45
Change:=-0.02
Volume:=504,799
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=2.84
Last:=4.42
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.44
High:=4.47

(chrw)
Open:=79.01
Low:=78.26
% Change:=-0.77
Change:=-0.61
Volume:=591,132
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=57.01
Last:=78.69
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=32.38
Previous Close:=79.30
High:=79.17

(chs)
Open:=16.00
Low:=15.74
% Change:=0.09
Change:=0.02
Volume:=1,630,259
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=8.22
Last:=15.99
EPS:=0.71
52 Week High:=16.25
Market:=NYSE
       
PE:=22.52
Previous Close:=15.98
High:=16.04

(chsp)
Open:=17.28
Low:=17.17
% Change:=0.99
Change:=0.17
Volume:=68,147
Last Trade Time:=07/20/2011 16:05:59
52 Week Low:=15.90
Last:=17.42
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=290.33
Previous Close:=17.25
High:=17.45

(cix)
Open:=13.80
Low:=13.42
% Change:=0.00
Change:=0.00
Volume:=11,800
Last Trade Time:=07/20/2011 13:30:56
52 Week Low:=9.66
Last:=13.60
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=21.25
Previous Close:=13.60
High:=13.80

(ckh)
Open:=106.28
Low:=104.85
% Change:=-0.64
Change:=-0.68
Volume:=87,794
Last Trade Time:=07/20/2011 16:02:31
52 Week Low:=60.56
Last:=105.47
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.80
Previous Close:=106.15
High:=106.93

(ckp)
Open:=17.02
Low:=16.84
% Change:=0.35
Change:=0.06
Volume:=216,409
Last Trade Time:=07/20/2011 16:02:18
52 Week Low:=15.89
Last:=17.08
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=46.16
Previous Close:=17.02
High:=17.17

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

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

(clc)
Open:=47.60
Low:=47.05
% Change:=-0.71
Change:=-0.34
Volume:=109,853
Last Trade Time:=07/20/2011 16:02:05
52 Week Low:=33.22
Last:=47.31
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.41
Previous Close:=47.65
High:=47.62

(cldt)
Open:=16.14
Low:=15.89
% Change:=-0.99
Change:=-0.16
Volume:=25,552
Last Trade Time:=07/20/2011 16:03:55
52 Week Low:=14.25
Last:=15.99
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=16.15
High:=16.14

(clh)
Open:=112.41
Low:=109.90
% Change:=-0.45
Change:=-0.50
Volume:=107,803
Last Trade Time:=07/20/2011 16:03:39
52 Week Low:=58.30
Last:=111.58
EPS:=5.32
52 Week High:=112.15
Market:=NYSE
       
PE:=20.97
Previous Close:=112.08
High:=112.41

(clne)
Open:=16.25
Low:=15.60
% Change:=-0.06
Change:=-0.01
Volume:=1,300,374
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=11.75
Last:=15.99
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=79.95
Previous Close:=16.00
High:=16.25

(clny)
Open:=18.10
Low:=17.97
% Change:=-0.33
Change:=-0.06
Volume:=171,109
Last Trade Time:=07/20/2011 16:04:03
52 Week Low:=16.55
Last:=17.99
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.16
Previous Close:=18.05
High:=18.11

(clp)
Open:=21.58
Low:=21.38
% Change:=0.46
Change:=0.10
Volume:=292,617
Last Trade Time:=07/20/2011 16:02:59
52 Week Low:=14.67
Last:=21.62
EPS:=-0.61
52 Week High:=21.58
Market:=NYSE
       
PE:= 
Previous Close:=21.52
High:=21.75

(clr)
Open:=70.11
Low:=69.55
% Change:=0.07
Change:=0.05
Volume:=438,356
Last Trade Time:=07/20/2011 16:01:12
52 Week Low:=38.23
Last:=69.86
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=69.81
High:=70.38

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

(clw)
Open:=68.85
Low:=67.06
% Change:=-1.80
Change:=-1.24
Volume:=58,587
Last Trade Time:=07/20/2011 16:03:24
52 Week Low:=52.05
Last:=67.67
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.84
Previous Close:=68.91
High:=69.46

(cmcsa)
Open:=24.43
Low:=24.06
% Change:=-1.55
Change:=-0.38
Volume:=15,742,019
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=16.76
Last:=24.09
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.25
Previous Close:=24.47
High:=24.56

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

(cmls)
Open:=3.39
Low:=3.32
% Change:=3.55
Change:=0.12
Volume:=762,730
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=2.03
Last:=3.50
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.24
Previous Close:=3.38
High:=3.57

(cmn)
Open:=27.54
Low:=27.16
% Change:=-0.76
Change:=-0.21
Volume:=20,872
Last Trade Time:=07/20/2011 16:02:37
52 Week Low:=13.39
Last:=27.29
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=22.93
Previous Close:=27.50
High:=27.54

(cmo)
Open:=13.54
Low:=13.48
% Change:=0.52
Change:=0.07
Volume:=1,260,889
Last Trade Time:=07/20/2011 16:01:52
52 Week Low:=10.78
Last:=13.55
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.48
Previous Close:=13.48
High:=13.56

(cmp)
Open:=84.77
Low:=84.04
% Change:=-0.14
Change:=-0.12
Volume:=193,118
Last Trade Time:=07/20/2011 16:02:54
52 Week Low:=68.50
Last:=84.74
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.09
Previous Close:=84.86
High:=84.80

(cmtl)
Open:=28.68
Low:=28.38
% Change:=0.59
Change:=0.17
Volume:=211,431
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=20.19
Last:=28.84
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.40
Previous Close:=28.67
High:=28.90

(cnbka)
Open:=28.25
Low:=27.93
% Change:=-0.50
Change:=-0.14
Volume:=1,000
Last Trade Time:=07/20/2011 15:41:28
52 Week Low:=19.40
Last:=28.10
EPS:=2.73
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.29
Previous Close:=28.24
High:=28.25

(cnc)
Open:=35.34
Low:=34.86
% Change:=0.37
Change:=0.13
Volume:=132,642
Last Trade Time:=07/20/2011 16:03:43
52 Week Low:=20.00
Last:=35.39
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.43
Previous Close:=35.26
High:=35.62

(cnk)
Open:=19.69
Low:=19.51
% Change:=-0.05
Change:=-0.01
Volume:=374,415
Last Trade Time:=07/20/2011 16:03:41
52 Week Low:=13.29
Last:=19.59
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.46
Previous Close:=19.60
High:=19.75

(cnsl)
Open:=18.93
Low:=18.74
% Change:=0.11
Change:=0.02
Volume:=128,340
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=16.50
Last:=18.97
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=16.94
Previous Close:=18.95
High:=19.01

(cog)
Open:=71.34
Low:=70.07
% Change:=-1.14
Change:=-0.81
Volume:=1,123,839
Last Trade Time:=07/20/2011 16:01:15
52 Week Low:=26.62
Last:=70.27
EPS:=0.84
52 Week High:=71.14
Market:=NYSE
       
PE:=83.66
Previous Close:=71.08
High:=71.34

(colb)
Open:=17.84
Low:=17.68
% Change:=-0.17
Change:=-0.03
Volume:=115,360
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=15.91
Last:=17.79
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.80
Previous Close:=17.82
High:=17.96

(comv)
Open:=3.01
Low:=3.01
% Change:=2.33
Change:=0.07
Volume:=54,429
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=2.50
Last:=3.08
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.01
High:=3.09

(coo)
Open:=81.35
Low:=80.08
% Change:=-0.32
Change:=-0.26
Volume:=178,124
Last Trade Time:=07/20/2011 16:03:16
52 Week Low:=37.43
Last:=80.82
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=22.02
Previous Close:=81.08
High:=81.39

(cost)
Open:=80.82
Low:=79.85
% Change:=-0.15
Change:=-0.12
Volume:=1,543,348
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=53.49
Last:=80.69
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=24.83
Previous Close:=80.81
High:=80.88

(cov)
Open:=52.33
Low:=51.51
% Change:=-0.42
Change:=-0.22
Volume:=1,991,258
Last Trade Time:=07/20/2011 16:02:04
52 Week Low:=35.12
Last:=51.80
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=15.79
Previous Close:=52.02
High:=52.33

(cown)
Open:=3.93
Low:=3.92
% Change:=0.76
Change:=0.03
Volume:=199,853
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=2.99
Last:=3.98
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.95
High:=3.99

(cpa)
Open:=68.79
Low:=66.19
% Change:=-3.07
Change:=-2.10
Volume:=197,446
Last Trade Time:=07/20/2011 16:04:53
52 Week Low:=45.56
Last:=66.32
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=10.84
Previous Close:=68.42
High:=68.90

(cpe)
Open:=7.30
Low:=7.24
% Change:=3.30
Change:=0.24
Volume:=796,549
Last Trade Time:=07/20/2011 16:04:53
52 Week Low:=3.54
Last:=7.52
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=26.86
Previous Close:=7.28
High:=7.55

(cpn)
Open:=16.45
Low:=16.24
% Change:=-0.98
Change:=-0.16
Volume:=3,052,237
Last Trade Time:=07/20/2011 16:02:25
52 Week Low:=11.88
Last:=16.25
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.41
High:=16.55

(cprt)
Open:=45.60
Low:=45.11
% Change:=-0.31
Change:=-0.14
Volume:=326,907
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=31.28
Last:=45.29
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=22.20
Previous Close:=45.43
High:=45.60

(cpst)
Open:=1.56
Low:=1.52
% Change:=2.60
Change:=0.04
Volume:=3,169,371
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=0.62
Last:=1.58
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.54
High:=1.62

(cpy)
Open:=11.93
Low:=11.71
% Change:=-1.50
Change:=-0.18
Volume:=47,212
Last Trade Time:=07/20/2011 16:04:52
52 Week Low:=11.38
Last:=11.80
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=13.41
Previous Close:=11.98
High:=11.93

(cr)
Open:=48.67
Low:=48.27
% Change:=0.25
Change:=0.12
Volume:=154,737
Last Trade Time:=07/20/2011 16:03:10
52 Week Low:=30.09
Last:=48.68
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=16.84
Previous Close:=48.56
High:=49.00

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

(crai)
Open:=28.84
Low:=28.12
% Change:=-0.38
Change:=-0.11
Volume:=54,541
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=14.98
Last:=28.63
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=119.29
Previous Close:=28.74
High:=29.20

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

(crdn)
Open:=35.79
Low:=35.38
% Change:=0.76
Change:=0.27
Volume:=187,346
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=19.90
Last:=35.98
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=18.74
Previous Close:=35.71
High:=36.22

(cree)
Open:=31.14
Low:=30.66
% Change:=3.15
Change:=0.98
Volume:=3,389,416
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=30.17
Last:=32.14
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=19.36
Previous Close:=31.16
High:=32.25

(crmt)
Open:=37.44
Low:=36.56
% Change:=-0.40
Change:=-0.15
Volume:=22,107
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=20.55
Last:=37.08
EPS:=2.59
52 Week High:=37.45
Market:=NASDAQ
       
PE:=14.32
Previous Close:=37.23
High:=37.44

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

(crrc)
Open:=11.16
Low:=11.05
% Change:=-0.54
Change:=-0.06
Volume:=11,705
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=10.41
Last:=11.09
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.15
High:=11.37

(crs)
Open:=58.01
Low:=56.59
% Change:=-1.59
Change:=-0.92
Volume:=522,649
Last Trade Time:=07/20/2011 16:02:10
52 Week Low:=30.17
Last:=57.03
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=49.59
Previous Close:=57.95
High:=58.14

(csco)
Open:=15.64
Low:=15.58
% Change:=1.02
Change:=0.16
Volume:=60,674,649
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=14.78
Last:=15.82
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.26
Previous Close:=15.66
High:=15.95

(csgp)
Open:=57.37
Low:=56.21
% Change:=-0.51
Change:=-0.29
Volume:=73,142
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=39.30
Last:=56.92
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=77.97
Previous Close:=57.21
High:=57.44

(cstr)
Open:=59.40
Low:=58.41
% Change:=-0.15
Change:=-0.09
Volume:=367,186
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=37.80
Last:=59.11
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=26.04
Previous Close:=59.20
High:=59.71

(csu)
Open:=9.44
Low:=9.21
% Change:=-1.28
Change:=-0.12
Volume:=68,060
Last Trade Time:=07/20/2011 16:03:16
52 Week Low:=4.78
Last:=9.28
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=51.56
Previous Close:=9.40
High:=9.54

(cswc)
Open:=98.45
Low:=97.70
% Change:=-0.58
Change:=-0.57
Volume:=30,031
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=85.46
Last:=97.88
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.23
Previous Close:=98.45
High:=101.48

(ctas)
Open:=33.74
Low:=33.10
% Change:=9.82
Change:=3.03
Volume:=5,465,573
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=24.99
Last:=33.89
EPS:=1.55
52 Week High:=34.44
Market:=NASDAQ
       
PE:=21.87
Previous Close:=30.86
High:=34.11

(ctgx)
Open:=13.88
Low:=13.73
% Change:=-0.07
Change:=-0.01
Volume:=18,724
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=6.23
Last:=13.88
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=21.69
Previous Close:=13.89
High:=14.00

(ctl)
Open:=38.07
Low:=37.72
% Change:=-0.47
Change:=-0.18
Volume:=5,928,865
Last Trade Time:=07/20/2011 16:00:59
52 Week Low:=34.52
Last:=37.76
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=12.67
Previous Close:=37.94
High:=38.07

(ctrp)
Open:=44.22
Low:=43.83
% Change:=-0.20
Change:=-0.09
Volume:=773,588
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=36.64
Last:=44.06
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=37.98
Previous Close:=44.15
High:=44.72

(ctsh)
Open:=74.26
Low:=72.96
% Change:=-1.91
Change:=-1.42
Volume:=1,666,516
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=52.50
Last:=73.04
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=27.88
Previous Close:=74.46
High:=74.37

(ctxs)
Open:=78.11
Low:=75.15
% Change:=-2.76
Change:=-2.14
Volume:=2,128,048
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=44.99
Last:=75.29
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=46.48
Previous Close:=77.43
High:=78.91

(cvo)
Open:=6.13
Low:=6.10
% Change:=0.33
Change:=0.02
Volume:=142,002
Last Trade Time:=07/20/2011 16:02:37
52 Week Low:=4.80
Last:=6.16
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.14
High:=6.19

(cvx)
Open:=107.51
Low:=106.88
% Change:=-0.35
Change:=-0.38
Volume:=4,953,862
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=70.96
Last:=107.10
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.34
Previous Close:=107.48
High:=107.65

(cxs)
Open:=11.23
Low:=11.15
% Change:=0.27
Change:=0.03
Volume:=417,627
Last Trade Time:=07/20/2011 16:02:47
52 Week Low:=10.19
Last:=11.22
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.20
Previous Close:=11.19
High:=11.31

(cyh)
Open:=26.49
Low:=25.84
% Change:=-1.36
Change:=-0.36
Volume:=2,193,348
Last Trade Time:=07/20/2011 16:00:59
52 Week Low:=22.33
Last:=26.11
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.42
Previous Close:=26.47
High:=26.49

(cyn)
Open:=53.03
Low:=52.79
% Change:=1.38
Change:=0.73
Volume:=243,334
Last Trade Time:=07/20/2011 16:04:02
52 Week Low:=47.19
Last:=53.68
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.32
Previous Close:=52.95
High:=53.71

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

(cytk)
Open:=1.27
Low:=1.23
% Change:=1.57
Change:=0.02
Volume:=457,367
Last Trade Time:=07/20/2011 15:59:59
52 Week Low:=1.12
Last:=1.29
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.27
High:=1.33

(cytr)
Open:=0.70
Low:=0.70
% Change:=-0.28
Change:=0.00
Volume:=456,006
Last Trade Time:=07/20/2011 15:59:22
52 Week Low:=0.66
Last:=0.70
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.70
High:=0.74

(dakt)
Open:=10.76
Low:=10.43
% Change:=-0.93
Change:=-0.10
Volume:=65,073
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=7.30
Last:=10.66
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=31.35
Previous Close:=10.76
High:=10.86

(dal)
Open:=8.35
Low:=8.08
% Change:=-1.45
Change:=-0.12
Volume:=6,006,831
Last Trade Time:=07/20/2011 16:00:58
52 Week Low:=7.90
Last:=8.14
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=12.92
Previous Close:=8.26
High:=8.38

(dar)
Open:=18.10
Low:=17.60
% Change:=-0.39
Change:=-0.07
Volume:=1,271,754
Last Trade Time:=07/20/2011 16:05:41
52 Week Low:=7.21
Last:=17.93
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=21.60
Previous Close:=18.00
High:=18.10

(dbd)
Open:=31.58
Low:=30.76
% Change:=-2.10
Change:=-0.66
Volume:=379,809
Last Trade Time:=07/20/2011 16:02:41
52 Week Low:=25.00
Last:=30.82
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.48
High:=31.64

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

(dd)
Open:=54.29
Low:=53.93
% Change:=0.33
Change:=0.18
Volume:=3,196,219
Last Trade Time:=07/20/2011 15:59:59
52 Week Low:=35.61
Last:=54.28
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=14.99
Previous Close:=54.10
High:=54.39

(ddic)
Open:=9.45
Low:=9.30
% Change:=-0.85
Change:=-0.08
Volume:=47,987
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=7.62
Last:=9.33
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.48
Previous Close:=9.41
High:=9.51

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

(de)
Open:=81.63
Low:=80.38
% Change:=-0.49
Change:=-0.40
Volume:=3,502,104
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=58.94
Last:=80.48
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.66
Previous Close:=80.88
High:=81.63

(deck)
Open:=96.02
Low:=93.97
% Change:=-0.28
Change:=-0.27
Volume:=628,060
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=42.92
Last:=95.01
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=23.01
Previous Close:=95.28
High:=96.49

(dei)
Open:=19.67
Low:=19.65
% Change:=2.03
Change:=0.40
Volume:=1,601,873
Last Trade Time:=07/20/2011 16:01:38
52 Week Low:=13.89
Last:=20.06
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=19.66
High:=20.17

(dell)
Open:=17.39
Low:=17.26
% Change:=0.57
Change:=0.10
Volume:=20,029,430
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=11.34
Last:=17.52
EPS:=1.68
52 Week High:=17.44
Market:=NASDAQ
       
PE:=10.43
Previous Close:=17.42
High:=17.60

(dest)
Open:=19.17
Low:=18.95
% Change:=0.52
Change:=0.10
Volume:=52,500
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=12.63
Last:=19.25
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.13
Previous Close:=19.15
High:=19.42

(dfz)
Open:=11.60
Low:=11.32
% Change:=0.69
Change:=0.08
Volume:=25,539
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=9.48
Last:=11.65
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=19.10
Previous Close:=11.57
High:=11.74

(dgi)
Open:=24.75
Low:=24.47
% Change:=1.22
Change:=0.30
Volume:=371,933
Last Trade Time:=07/20/2011 16:03:18
52 Week Low:=23.31
Last:=24.87
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=621.75
Previous Close:=24.57
High:=24.98

(dhil)
Open:=84.85
Low:=83.24
% Change:=-1.37
Change:=-1.16
Volume:=12,263
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=50.52
Last:=83.80
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.53
Previous Close:=84.96
High:=84.85

(dhr)
Open:=53.38
Low:=52.66
% Change:=0.19
Change:=0.10
Volume:=3,404,143
Last Trade Time:=07/20/2011 16:02:15
52 Week Low:=35.24
Last:=53.11
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.19
Previous Close:=53.01
High:=53.54

(dis)
Open:=39.58
Low:=39.28
% Change:=-0.46
Change:=-0.18
Volume:=6,061,705
Last Trade Time:=07/20/2011 16:00:45
52 Week Low:=31.55
Last:=39.36
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.11
Previous Close:=39.54
High:=39.85

(dk)
Open:=16.95
Low:=16.72
% Change:=-0.24
Change:=-0.04
Volume:=97,536
Last Trade Time:=07/20/2011 16:02:33
52 Week Low:=6.22
Last:=16.86
EPS:=-0.89
52 Week High:=16.98
Market:=NYSE
       
PE:= 
Previous Close:=16.90
High:=17.00

(dlb)
Open:=42.97
Low:=42.54
% Change:=2.16
Change:=0.92
Volume:=722,663
Last Trade Time:=07/20/2011 16:02:09
52 Week Low:=40.36
Last:=43.61
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=16.52
Previous Close:=42.69
High:=43.67

(dllr)
Open:=21.76
Low:=21.66
% Change:=1.10
Change:=0.24
Volume:=173,256
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=9.94
Last:=22.01
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=18.81
Previous Close:=21.77
High:=22.13

(dltr)
Open:=68.29
Low:=67.81
% Change:=-0.59
Change:=-0.41
Volume:=981,573
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=40.60
Last:=68.52
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.80
Previous Close:=68.93
High:=68.75

(dm)
Open:=9.06
Low:=8.82
% Change:=-1.88
Change:=-0.17
Volume:=74,050
Last Trade Time:=07/20/2011 16:03:05
52 Week Low:=8.19
Last:=8.87
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.34
Previous Close:=9.04
High:=9.07

(dmrc)
Open:=38.92
Low:=38.27
% Change:=0.26
Change:=0.10
Volume:=32,087
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=18.61
Last:=38.80
EPS:=0.18
52 Week High:=39.44
Market:=NASDAQ
       
PE:=215.56
Previous Close:=38.70
High:=38.97

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

(dndn)
Open:=39.06
Low:=38.32
% Change:=-1.00
Change:=-0.39
Volume:=1,300,560
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=30.49
Last:=38.61
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=39.00
High:=39.15

(dnr)
Open:=19.96
Low:=19.76
% Change:=1.87
Change:=0.37
Volume:=4,458,950
Last Trade Time:=07/20/2011 16:02:49
52 Week Low:=14.20
Last:=20.18
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=50.45
Previous Close:=19.81
High:=20.20

(drc)
Open:=55.38
Low:=54.64
% Change:=-0.71
Change:=-0.39
Volume:=503,257
Last Trade Time:=07/20/2011 16:00:38
52 Week Low:=30.59
Last:=54.88
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=35.18
Previous Close:=55.27
High:=55.48

(dri)
Open:=53.60
Low:=52.77
% Change:=-1.01
Change:=-0.54
Volume:=1,163,343
Last Trade Time:=07/20/2011 16:00:55
52 Week Low:=39.25
Last:=53.07
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=15.16
Previous Close:=53.61
High:=53.60

(driv)
Open:=32.46
Low:=31.41
% Change:=-2.07
Change:=-0.67
Volume:=238,057
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=25.00
Last:=31.68
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=75.43
Previous Close:=32.35
High:=32.46

(drl)
Open:=1.95
Low:=1.85
% Change:=-4.12
Change:=-0.08
Volume:=759,179
Last Trade Time:=07/20/2011 16:02:09
52 Week Low:=1.03
Last:=1.86
EPS:=-3.98
52 Week High:=2.74
Market:=NYSE
       
PE:= 
Previous Close:=1.94
High:=1.96

(dtsi)
Open:=37.31
Low:=36.30
% Change:=-0.62
Change:=-0.23
Volume:=149,837
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=32.50
Last:=37.02
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=37.78
Previous Close:=37.25
High:=37.44

(dtv)
Open:=52.56
Low:=52.36
% Change:=-0.61
Change:=-0.32
Volume:=2,960,474
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=35.37
Last:=52.48
EPS:=2.76
52 Week High:=53.40
Market:=NASDAQ
       
PE:=19.01
Previous Close:=52.80
High:=52.91

(dva)
Open:=86.37
Low:=85.79
% Change:=-0.31
Change:=-0.27
Volume:=325,936
Last Trade Time:=07/20/2011 16:01:31
52 Week Low:=56.58
Last:=86.34
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.14
Previous Close:=86.61
High:=86.89

(dvn)
Open:=82.52
Low:=81.41
% Change:=-0.36
Change:=-0.30
Volume:=2,667,373
Last Trade Time:=07/20/2011 16:00:46
52 Week Low:=59.07
Last:=82.02
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=21.64
Previous Close:=82.32
High:=83.06

(dvox)
Open:=7.30
Low:=7.20
% Change:=5.21
Change:=0.38
Volume:=53,260
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=3.80
Last:=7.67
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=33.35
Previous Close:=7.29
High:=7.67

(dw)
Open:=23.75
Low:=23.42
% Change:=-0.55
Change:=-0.13
Volume:=22,103
Last Trade Time:=07/20/2011 16:02:47
52 Week Low:=18.62
Last:=23.62
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=17.50
Previous Close:=23.75
High:=23.81

(dwa)
Open:=20.41
Low:=20.03
% Change:=-1.33
Change:=-0.27
Volume:=1,240,445
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=19.76
Last:=20.06
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=10.79
Previous Close:=20.33
High:=20.52

(dxpe)
Open:=26.98
Low:=26.25
% Change:=-0.85
Change:=-0.23
Volume:=25,731
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=17.27
Last:=26.71
EPS:=1.56
52 Week High:=27.00
Market:=NASDAQ
       
PE:=17.12
Previous Close:=26.94
High:=26.98

(dy)
Open:=17.56
Low:=17.13
% Change:=-0.86
Change:=-0.15
Volume:=117,188
Last Trade Time:=07/20/2011 16:01:33
52 Week Low:=7.30
Last:=17.38
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=82.76
Previous Close:=17.53
High:=17.58

(dyn)
Open:=6.04
Low:=5.93
% Change:=-1.00
Change:=-0.06
Volume:=1,751,056
Last Trade Time:=07/20/2011 16:02:35
52 Week Low:=4.39
Last:=5.97
EPS:=-3.79
52 Week High:=6.92
Market:=NYSE
       
PE:= 
Previous Close:=6.03
High:=6.09

(ebay)
Open:=34.00
Low:=32.97
% Change:=-1.75
Change:=-0.59
Volume:=19,724,752
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=19.92
Last:=33.17
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=23.04
Previous Close:=33.76
High:=34.18

(ebsb)
Open:=13.83
Low:=13.81
% Change:=0.07
Change:=0.01
Volume:=52,081
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=9.85
Last:=13.83
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.95
Previous Close:=13.82
High:=13.94

(ecpg)
Open:=27.25
Low:=26.02
% Change:=-0.73
Change:=-0.20
Volume:=142,236
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=16.70
Last:=27.05
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=12.58
Previous Close:=27.25
High:=27.52

(edr)
Open:=9.05
Low:=9.00
% Change:=-0.11
Change:=-0.01
Volume:=758,281
Last Trade Time:=07/20/2011 16:01:28
52 Week Low:=6.02
Last:=9.04
EPS:=-0.28
52 Week High:=9.21
Market:=NYSE
       
PE:= 
Previous Close:=9.05
High:=9.09

(eeft)
Open:=15.75
Low:=15.61
% Change:=-0.51
Change:=-0.08
Volume:=118,029
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=13.63
Last:=15.65
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.73
High:=15.99

(egn)
Open:=61.04
Low:=60.66
% Change:=0.54
Change:=0.33
Volume:=438,879
Last Trade Time:=07/20/2011 16:01:43
52 Week Low:=42.09
Last:=61.00
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=16.35
Previous Close:=60.67
High:=61.26

(egov)
Open:=13.16
Low:=12.87
% Change:=-0.76
Change:=-0.10
Volume:=156,245
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=6.34
Last:=13.05
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=42.10
Previous Close:=13.15
High:=13.19

(egy)
Open:=7.00
Low:=6.80
% Change:=-0.43
Change:=-0.03
Volume:=513,849
Last Trade Time:=07/20/2011 16:01:26
52 Week Low:=5.07
Last:=6.92
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=9.11
Previous Close:=6.95
High:=7.00

(ek)
Open:=2.42
Low:=2.31
% Change:=1.30
Change:=0.03
Volume:=11,391,374
Last Trade Time:=07/20/2011 16:04:59
52 Week Low:=2.25
Last:=2.34
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.31
High:=2.44

(elos)
Open:=11.85
Low:=11.67
% Change:=-0.42
Change:=-0.05
Volume:=87,676
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=7.60
Last:=11.78
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=11.83
High:=11.98

(els)
Open:=66.02
Low:=66.02
% Change:=2.50
Change:=1.65
Volume:=265,551
Last Trade Time:=07/20/2011 16:04:56
52 Week Low:=48.61
Last:=67.64
EPS:=1.38
52 Week High:=67.69
Market:=NYSE
       
PE:=49.01
Previous Close:=65.99
High:=67.65

(endp)
Open:=40.16
Low:=39.66
% Change:=-0.62
Change:=-0.25
Volume:=824,244
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=22.74
Last:=39.80
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.17
Previous Close:=40.05
High:=40.30

(enh)
Open:=41.13
Low:=40.75
% Change:=-0.85
Change:=-0.35
Volume:=287,920
Last Trade Time:=07/20/2011 16:02:46
52 Week Low:=35.62
Last:=40.80
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.24
Previous Close:=41.15
High:=41.28

(enoc)
Open:=16.68
Low:=16.61
% Change:=-0.60
Change:=-0.10
Volume:=95,064
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=15.30
Last:=16.62
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=92.33
Previous Close:=16.72
High:=16.89

(ens)
Open:=35.95
Low:=35.33
% Change:=-0.92
Change:=-0.33
Volume:=165,340
Last Trade Time:=07/20/2011 16:04:11
52 Week Low:=21.55
Last:=35.51
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.44
Previous Close:=35.84
High:=35.95

(ep)
Open:=20.28
Low:=20.00
% Change:=-0.74
Change:=-0.15
Volume:=6,000,798
Last Trade Time:=07/20/2011 16:00:18
52 Week Low:=10.97
Last:=20.08
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=34.62
Previous Close:=20.23
High:=20.30

(epax)
Open:=8.89
Low:=8.74
% Change:=-0.23
Change:=-0.02
Volume:=12,899
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=8.55
Last:=8.82
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.73
Previous Close:=8.84
High:=8.89

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

(epl)
Open:=17.28
Low:=16.96
% Change:=1.87
Change:=0.32
Volume:=273,974
Last Trade Time:=07/20/2011 16:03:51
52 Week Low:=9.61
Last:=17.46
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=17.14
High:=17.67

(epm)
Open:=7.75
Low:=7.60
% Change:=-0.13
Change:=-0.01
Volume:=78,838
Last Trade Time:=07/20/2011 16:00:18
52 Week Low:=4.10
Last:=7.69
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.70
High:=7.75

(eqy)
Open:=19.71
Low:=19.59
% Change:=0.71
Change:=0.14
Volume:=243,646
Last Trade Time:=07/20/2011 16:03:09
52 Week Low:=15.41
Last:=19.76
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=27.44
Previous Close:=19.62
High:=19.86

(erie)
Open:=74.31
Low:=73.63
% Change:=-0.41
Change:=-0.30
Volume:=29,408
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=47.25
Last:=73.65
EPS:=2.82
52 Week High:=75.25
Market:=NASDAQ
       
PE:=26.12
Previous Close:=73.95
High:=74.31

(erts)
Open:=24.20
Low:=23.84
% Change:=-0.37
Change:=-0.09
Volume:=9,340,247
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=14.67
Last:=24.01
EPS:=-0.84
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=24.10
High:=24.20

(ese)
Open:=37.05
Low:=36.41
% Change:=-0.35
Change:=-0.13
Volume:=73,037
Last Trade Time:=07/20/2011 16:03:03
52 Week Low:=24.85
Last:=36.86
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.62
Previous Close:=36.99
High:=37.21

(esgr)
Open:=108.06
Low:=106.02
% Change:=-0.13
Change:=-0.14
Volume:=4,863
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=67.04
Last:=107.91
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.74
Previous Close:=108.05
High:=108.87

(esl)
Open:=79.62
Low:=78.84
% Change:=0.32
Change:=0.25
Volume:=245,830
Last Trade Time:=07/20/2011 16:03:02
52 Week Low:=43.58
Last:=79.58
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=14.66
Previous Close:=79.33
High:=80.00

(esrx)
Open:=51.94
Low:=51.31
% Change:=1.33
Change:=0.69
Volume:=5,883,637
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=41.55
Last:=52.54
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=22.08
Previous Close:=51.85
High:=52.81

(ess)
Open:=141.47
Low:=141.09
% Change:=0.92
Change:=1.30
Volume:=309,133
Last Trade Time:=07/20/2011 16:02:21
52 Week Low:=100.00
Last:=142.50
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=148.44
Previous Close:=141.20
High:=142.97

(etm)
Open:=8.59
Low:=8.23
% Change:=-3.03
Change:=-0.26
Volume:=91,447
Last Trade Time:=07/20/2011 16:06:00
52 Week Low:=4.97
Last:=8.33
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=6.88
Previous Close:=8.59
High:=8.59

(evr)
Open:=30.46
Low:=30.34
% Change:=1.09
Change:=0.33
Volume:=441,031
Last Trade Time:=07/20/2011 16:03:16
52 Week Low:=21.02
Last:=30.69
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=61.38
Previous Close:=30.36
High:=31.00

(exas)
Open:=8.66
Low:=8.40
% Change:=-1.63
Change:=-0.14
Volume:=197,395
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=3.25
Last:=8.47
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.61
High:=8.66

(exbd)
Open:=43.51
Low:=42.98
% Change:=-0.41
Change:=-0.18
Volume:=103,336
Last Trade Time:=07/20/2011 16:05:24
52 Week Low:=25.12
Last:=43.24
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=37.28
Previous Close:=43.42
High:=43.55

(exls)
Open:=23.19
Low:=22.89
% Change:=1.04
Change:=0.24
Volume:=56,308
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=15.96
Last:=23.35
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.35
Previous Close:=23.11
High:=23.52

(exp)
Open:=24.72
Low:=24.26
% Change:=0.12
Change:=0.03
Volume:=312,497
Last Trade Time:=07/20/2011 16:02:25
52 Week Low:=21.16
Last:=24.58
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=72.29
Previous Close:=24.55
High:=24.72

(expd)
Open:=49.46
Low:=48.98
% Change:=-0.89
Change:=-0.44
Volume:=996,252
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=38.54
Last:=49.24
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=27.98
Previous Close:=49.68
High:=49.60

(expe)
Open:=30.28
Low:=29.80
% Change:=-1.39
Change:=-0.42
Volume:=4,119,519
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=19.61
Last:=29.90
EPS:=1.48
52 Week High:=31.01
Market:=NASDAQ
       
PE:=20.20
Previous Close:=30.32
High:=30.41

(exxi)
Open:=34.71
Low:=33.52
% Change:=-0.52
Change:=-0.18
Volume:=702,271
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=14.79
Last:=34.34
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=163.52
Previous Close:=34.52
High:=34.99

(fast)
Open:=34.39
Low:=34.03
% Change:=-0.75
Change:=-0.26
Volume:=1,492,125
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=22.32
Last:=34.18
EPS:=1.07
52 Week High:=36.80
Market:=NASDAQ
       
PE:=32.09
Previous Close:=34.44
High:=34.41

(fbn)
Open:=4.19
Low:=4.06
% Change:=-1.68
Change:=-0.07
Volume:=207,146
Last Trade Time:=07/20/2011 16:04:27
52 Week Low:=3.74
Last:=4.09
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.16
High:=4.19

(fbnc)
Open:=10.50
Low:=10.22
% Change:=-2.38
Change:=-0.25
Volume:=19,530
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=9.82
Last:=10.25
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=21.81
Previous Close:=10.50
High:=10.50

(fbp)
Open:=4.53
Low:=4.16
% Change:=-0.22
Change:=-0.01
Volume:=132,696
Last Trade Time:=07/20/2011 16:03:42
52 Week Low:=3.60
Last:=4.51
EPS:=1.34
52 Week High:=10.50
Market:=NYSE
       
PE:=3.37
Previous Close:=4.52
High:=4.56

(fcel)
Open:=1.44
Low:=1.39
% Change:=0.70
Change:=0.01
Volume:=1,505,590
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=0.98
Last:=1.43
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.42
High:=1.46

(fcnca)
Open:=185.53
Low:=183.10
% Change:=-0.20
Change:=-0.37
Volume:=12,302
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=165.36
Last:=184.22
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.71
Previous Close:=184.59
High:=185.70

(fcs)
Open:=16.82
Low:=16.35
% Change:=-1.84
Change:=-0.31
Volume:=1,896,413
Last Trade Time:=07/20/2011 16:01:20
52 Week Low:=7.71
Last:=16.52
EPS:=1.40
52 Week High:=21.02
Market:=NYSE
       
PE:=11.80
Previous Close:=16.83
High:=16.98

(fcx)
Open:=56.46
Low:=55.47
% Change:=-0.67
Change:=-0.38
Volume:=13,977,677
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=30.23
Last:=55.92
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.79
Previous Close:=56.30
High:=56.50

(fdx)
Open:=92.01
Low:=91.30
% Change:=0.46
Change:=0.42
Volume:=2,179,423
Last Trade Time:=07/20/2011 16:00:47
52 Week Low:=73.26
Last:=92.19
EPS:=4.61
52 Week High:=98.66
Market:=NYSE
       
PE:=20.00
Previous Close:=91.77
High:=92.81

(feic)
Open:=37.22
Low:=36.49
% Change:=-0.70
Change:=-0.26
Volume:=173,355
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=16.51
Last:=36.73
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=19.54
Previous Close:=36.99
High:=37.22

(ffic)
Open:=12.90
Low:=12.74
% Change:=-0.39
Change:=-0.05
Volume:=26,621
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=10.51
Last:=12.85
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.12
Previous Close:=12.90
High:=12.92

(ffiv)
Open:=116.00
Low:=110.45
% Change:=-6.08
Change:=-7.21
Volume:=5,575,231
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=72.48
Last:=111.44
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=44.76
Previous Close:=118.65
High:=116.00

(fisv)
Open:=61.24
Low:=60.42
% Change:=-1.35
Change:=-0.83
Volume:=942,536
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=44.85
Last:=60.50
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=18.06
Previous Close:=61.33
High:=61.26

(flex)
Open:=6.24
Low:=6.22
% Change:=-0.63
Change:=-0.04
Volume:=2,440,294
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=4.86
Last:=6.28
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.16
Previous Close:=6.32
High:=6.36

(flir)
Open:=28.76
Low:=28.23
% Change:=-1.84
Change:=-0.53
Volume:=2,317,578
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=24.00
Last:=28.30
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=18.26
Previous Close:=28.83
High:=28.91

(flo)
Open:=22.93
Low:=22.64
% Change:=-0.79
Change:=-0.18
Volume:=388,050
Last Trade Time:=07/20/2011 16:01:04
52 Week Low:=15.32
Last:=22.72
EPS:=1.52
52 Week High:=23.03
Market:=NYSE
       
PE:=14.95
Previous Close:=22.90
High:=22.97

(flr)
Open:=65.96
Low:=65.20
% Change:=-0.29
Change:=-0.19
Volume:=1,328,519
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=42.26
Last:=65.56
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=32.30
Previous Close:=65.75
High:=66.00

(fls)
Open:=107.08
Low:=106.25
% Change:=0.11
Change:=0.12
Volume:=480,556
Last Trade Time:=07/20/2011 16:02:27
52 Week Low:=87.76
Last:=106.52
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=14.67
Previous Close:=106.40
High:=108.30

(flws)
Open:=3.13
Low:=2.96
% Change:=1.91
Change:=0.06
Volume:=83,049
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=1.52
Last:=3.20
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=80.00
Previous Close:=3.14
High:=3.21

(fmbi)
Open:=12.16
Low:=12.06
% Change:=0.33
Change:=0.04
Volume:=123,344
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=9.26
Last:=12.18
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.14
High:=12.26

(fmc)
Open:=88.22
Low:=88.01
% Change:=1.02
Change:=0.90
Volume:=598,453
Last Trade Time:=07/20/2011 16:01:14
52 Week Low:=57.35
Last:=89.15
EPS:=3.10
52 Week High:=89.82
Market:=NYSE
       
PE:=28.76
Previous Close:=88.25
High:=89.30

(fmd)
Open:=1.57
Low:=1.57
% Change:=2.52
Change:=0.04
Volume:=197,460
Last Trade Time:=07/20/2011 16:03:28
52 Week Low:=1.31
Last:=1.63
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.59
High:=1.71

(fnsr)
Open:=18.24
Low:=17.54
% Change:=-0.45
Change:=-0.08
Volume:=3,816,893
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=11.98
Last:=17.89
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=16.26
Previous Close:=17.97
High:=18.39

(fosl)
Open:=134.98
Low:=130.92
% Change:=-0.94
Change:=-1.26
Volume:=679,530
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=36.38
Last:=133.03
EPS:=4.18
52 Week High:=134.77
Market:=NASDAQ
       
PE:=31.83
Previous Close:=134.29
High:=134.98

(frx)
Open:=38.66
Low:=38.06
% Change:=0.29
Change:=0.11
Volume:=2,672,002
Last Trade Time:=07/20/2011 16:01:37
52 Week Low:=26.92
Last:=38.53
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=10.70
Previous Close:=38.42
High:=38.89

(fsii)
Open:=3.02
Low:=2.92
% Change:=-0.33
Change:=-0.01
Volume:=192,117
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=2.22
Last:=2.98
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.51
Previous Close:=2.99
High:=3.02

(fslr)
Open:=123.83
Low:=122.10
% Change:=-0.47
Change:=-0.58
Volume:=858,095
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=111.40
Last:=123.36
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=17.28
Previous Close:=123.94
High:=124.54

(fsp)
Open:=13.04
Low:=12.87
% Change:=0.23
Change:=0.03
Volume:=160,422
Last Trade Time:=07/20/2011 16:00:24
52 Week Low:=11.07
Last:=13.16
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=57.22
Previous Close:=13.13
High:=13.20

(fst)
Open:=25.47
Low:=25.15
% Change:=1.54
Change:=0.39
Volume:=3,337,583
Last Trade Time:=07/20/2011 16:03:21
52 Week Low:=22.48
Last:=25.70
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=25.45
Previous Close:=25.31
High:=25.86

(fsys)
Open:=23.54
Low:=22.86
% Change:=-1.87
Change:=-0.44
Volume:=208,508
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=22.54
Last:=23.15
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=34.04
Previous Close:=23.59
High:=23.75

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

(ftr)
Open:=7.81
Low:=7.66
% Change:=-0.77
Change:=-0.06
Volume:=9,162,864
Last Trade Time:=07/20/2011 16:01:29
52 Week Low:=7.25
Last:=7.71
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=32.13
Previous Close:=7.77
High:=7.81

(fwrd)
Open:=34.11
Low:=33.44
% Change:=0.85
Change:=0.29
Volume:=133,334
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=22.39
Last:=34.27
EPS:=1.26
52 Week High:=36.32
Market:=NASDAQ
       
PE:=27.20
Previous Close:=33.98
High:=34.28

(g)
Open:=17.81
Low:=17.53
% Change:=-0.79
Change:=-0.14
Volume:=484,372
Last Trade Time:=07/20/2011 16:02:56
52 Week Low:=13.09
Last:=17.56
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.82
Previous Close:=17.70
High:=17.85

(gain)
Open:=7.51
Low:=7.31
% Change:=-1.33
Change:=-0.10
Volume:=33,763
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=5.50
Last:=7.44
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=10.05
Previous Close:=7.54
High:=7.51

(gbdc)
Open:=15.42
Low:=15.42
% Change:=1.03
Change:=0.16
Volume:=61,539
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=13.62
Last:=15.62
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=12.11
Previous Close:=15.46
High:=15.65

(gbl)
Open:=50.27
Low:=49.23
% Change:=-0.52
Change:=-0.26
Volume:=33,869
Last Trade Time:=07/20/2011 16:04:02
52 Week Low:=33.63
Last:=50.08
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=18.48
Previous Close:=50.34
High:=50.81

(gd)
Open:=70.62
Low:=69.66
% Change:=0.01
Change:=0.01
Volume:=2,722,213
Last Trade Time:=07/20/2011 16:02:01
52 Week Low:=55.46
Last:=69.94
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=9.98
Previous Close:=69.93
High:=70.85

(ge)
Open:=18.75
Low:=18.60
% Change:=1.13
Change:=0.21
Volume:=47,972,964
Last Trade Time:=07/20/2011 16:00:18
52 Week Low:=14.25
Last:=18.79
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=15.03
Previous Close:=18.58
High:=18.91

(gef)
Open:=63.79
Low:=63.10
% Change:=-0.16
Change:=-0.10
Volume:=195,638
Last Trade Time:=07/20/2011 16:01:18
52 Week Low:=54.90
Last:=63.49
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=12.72
Previous Close:=63.59
High:=63.89

(geoi)
Open:=26.48
Low:=26.00
% Change:=2.32
Change:=0.61
Volume:=256,004
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=13.33
Last:=26.86
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=23.56
Previous Close:=26.25
High:=27.00

(get)
Open:=31.05
Low:=30.42
% Change:=0.16
Change:=0.05
Volume:=308,859
Last Trade Time:=07/20/2011 16:03:08
52 Week Low:=25.27
Last:=30.99
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=30.94
High:=31.12

(ggp)
Open:=16.83
Low:=16.71
% Change:=1.61
Change:=0.27
Volume:=2,103,811
Last Trade Time:=07/20/2011 16:01:34
52 Week Low:=13.07
Last:=17.07
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.80
High:=17.12

(ggs)
Open:=17.14
Low:=16.90
% Change:=1.93
Change:=0.33
Volume:=71,619
Last Trade Time:=07/20/2011 16:02:50
52 Week Low:=5.86
Last:=17.42
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.09
High:=17.46

(gild)
Open:=41.70
Low:=41.70
% Change:=0.23
Change:=0.10
Volume:=6,558,838
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=31.73
Last:=41.79
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.82
Previous Close:=41.70
High:=42.25

(gksr)
Open:=32.83
Low:=32.54
% Change:=4.08
Change:=1.33
Volume:=103,404
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=19.28
Last:=33.95
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=16.89
Previous Close:=32.62
High:=33.99

(glad)
Open:=9.52
Low:=9.40
% Change:=-0.84
Change:=-0.08
Volume:=84,846
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=9.22
Last:=9.40
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.48
High:=9.56

(glng)
Open:=39.33
Low:=38.52
% Change:=-0.87
Change:=-0.34
Volume:=315,453
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=9.42
Last:=38.81
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=133.83
Previous Close:=39.15
High:=39.40

(gmcr)
Open:=94.65
Low:=91.24
% Change:=-1.25
Change:=-1.18
Volume:=1,636,963
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=26.14
Last:=93.40
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=116.75
Previous Close:=94.58
High:=94.65

(gmt)
Open:=37.37
Low:=37.08
% Change:=1.64
Change:=0.61
Volume:=472,369
Last Trade Time:=07/20/2011 16:04:18
52 Week Low:=25.40
Last:=37.85
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.38
Previous Close:=37.24
High:=37.95

(gntx)
Open:=30.55
Low:=29.50
% Change:=-2.69
Change:=-0.82
Volume:=931,814
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=16.69
Last:=29.63
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=28.22
Previous Close:=30.45
High:=30.61

(goog)
Open:=602.18
Low:=595.35
% Change:=-1.19
Change:=-7.20
Volume:=2,203,486
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=447.65
Last:=595.35
EPS:=28.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=21.17
Previous Close:=602.55
High:=602.83

(gps)
Open:=19.29
Low:=19.09
% Change:=-0.21
Change:=-0.04
Volume:=6,215,571
Last Trade Time:=07/20/2011 16:04:13
52 Week Low:=16.62
Last:=19.23
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.40
Previous Close:=19.27
High:=19.43

(grb)
Open:=11.11
Low:=11.11
% Change:=-0.09
Change:=-0.01
Volume:=113,605
Last Trade Time:=07/20/2011 16:03:57
52 Week Low:=4.64
Last:=11.11
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.12
High:=11.12

(grmn)
Open:=32.13
Low:=31.85
% Change:=-0.71
Change:=-0.23
Volume:=613,552
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=26.11
Last:=32.00
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=9.76
Previous Close:=32.23
High:=32.15

(gsat)
Open:=1.13
Low:=1.10
% Change:=0.00
Change:=0.00
Volume:=174,286
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=1.00
Last:=1.14
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.14
High:=1.16

(gsbc)
Open:=19.94
Low:=19.71
% Change:=0.00
Change:=0.00
Volume:=18,845
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=16.69
Last:=19.96
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.88
Previous Close:=19.96
High:=20.20

(gsm)
Open:=24.83
Low:=24.34
% Change:=-1.49
Change:=-0.37
Volume:=878,699
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=9.80
Last:=24.39
EPS:=0.59
52 Week High:=25.67
Market:=NASDAQ
       
PE:=41.34
Previous Close:=24.76
High:=24.95

(gti)
Open:=21.11
Low:=20.84
% Change:=-0.71
Change:=-0.15
Volume:=655,207
Last Trade Time:=07/20/2011 16:03:22
52 Week Low:=13.87
Last:=20.94
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=15.99
Previous Close:=21.09
High:=21.17

(gty)
Open:=26.09
Low:=25.65
% Change:=-1.34
Change:=-0.35
Volume:=166,550
Last Trade Time:=07/20/2011 16:04:19
52 Week Low:=21.01
Last:=25.74
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.41
Previous Close:=26.09
High:=26.18

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

(hafc)
Open:=1.25
Low:=1.21
% Change:=1.63
Change:=0.02
Volume:=598,193
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=0.78
Last:=1.25
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.23
High:=1.25

(hal)
Open:=55.66
Low:=54.80
% Change:=-0.20
Change:=-0.11
Volume:=11,538,029
Last Trade Time:=07/20/2011 16:00:30
52 Week Low:=27.36
Last:=55.27
EPS:=2.59
52 Week High:=55.41
Market:=NYSE
       
PE:=21.34
Previous Close:=55.38
High:=55.95

(halo)
Open:=7.31
Low:=7.05
% Change:=-2.19
Change:=-0.16
Volume:=175,683
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=5.79
Last:=7.13
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.29
High:=7.34

(hans)
Open:=81.14
Low:=80.03
% Change:=-0.85
Change:=-0.69
Volume:=840,275
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=40.55
Last:=80.80
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=30.61
Previous Close:=81.49
High:=81.48

(hbcp)
Open:=14.38
Low:=14.38
% Change:=2.09
Change:=0.30
Volume:=12,400
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=12.53
Last:=14.65
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.63
Previous Close:=14.35
High:=14.92

(hckt)
Open:=4.89
Low:=4.85
% Change:=2.05
Change:=0.10
Volume:=32,245
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=2.70
Last:=4.98
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=13.83
Previous Close:=4.88
High:=5.00

(hcp)
Open:=37.57
Low:=37.41
% Change:=0.40
Change:=0.15
Volume:=1,720,605
Last Trade Time:=07/20/2011 16:01:24
52 Week Low:=31.87
Last:=37.65
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.29
Previous Close:=37.50
High:=37.74

(hd)
Open:=36.23
Low:=35.92
% Change:=0.83
Change:=0.30
Volume:=11,269,922
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=26.62
Last:=36.41
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.34
Previous Close:=36.11
High:=36.58

(he)
Open:=24.08
Low:=24.01
% Change:=2.33
Change:=0.56
Volume:=363,168
Last Trade Time:=07/20/2011 16:02:34
52 Week Low:=21.77
Last:=24.56
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=20.13
Previous Close:=24.00
High:=24.59

(hees)
Open:=12.31
Low:=12.19
% Change:=-0.08
Change:=-0.01
Volume:=162,483
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=6.60
Last:=12.34
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=12.35
High:=12.55

(hele)
Open:=34.13
Low:=33.47
% Change:=-0.79
Change:=-0.27
Volume:=112,942
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=22.06
Last:=33.76
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=10.42
Previous Close:=34.03
High:=34.13

(hgr)
Open:=24.57
Low:=24.04
% Change:=-1.18
Change:=-0.29
Volume:=89,028
Last Trade Time:=07/20/2011 16:04:00
52 Week Low:=13.01
Last:=24.30
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=33.75
Previous Close:=24.59
High:=24.60

(hgsi)
Open:=23.57
Low:=22.97
% Change:=-2.04
Change:=-0.48
Volume:=5,485,190
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=22.34
Last:=23.09
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=23.57
High:=23.84

(hhgp)
Open:=5.90
Low:=5.45
% Change:=-7.30
Change:=-0.43
Volume:=18,838
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=2.93
Last:=5.46
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.89
High:=5.90

(hibb)
Open:=41.05
Low:=39.99
% Change:=-0.02
Change:=-0.01
Volume:=209,677
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=22.09
Last:=41.05
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=22.56
Previous Close:=41.06
High:=41.11

(hig)
Open:=23.83
Low:=23.76
% Change:=0.67
Change:=0.16
Volume:=4,825,994
Last Trade Time:=07/20/2011 16:01:08
52 Week Low:=18.81
Last:=23.90
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.34
Previous Close:=23.74
High:=24.17

(hk)
Open:=38.24
Low:=38.21
% Change:=0.03
Change:=0.01
Volume:=27,863,053
Last Trade Time:=07/20/2011 16:00:29
52 Week Low:=14.32
Last:=38.25
EPS:=0.26
52 Week High:=38.37
Market:=NYSE
       
PE:=147.12
Previous Close:=38.24
High:=38.26

(hls)
Open:=24.45
Low:=24.14
% Change:=0.12
Change:=0.03
Volume:=871,906
Last Trade Time:=07/20/2011 16:06:19
52 Week Low:=16.20
Last:=24.42
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.53
Previous Close:=24.39
High:=24.56

(hma)
Open:=10.47
Low:=10.20
% Change:=-1.05
Change:=-0.11
Volume:=2,487,758
Last Trade Time:=07/20/2011 16:02:55
52 Week Low:=6.13
Last:=10.34
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=14.99
Previous Close:=10.45
High:=10.50

(hme)
Open:=65.83
Low:=65.50
% Change:=0.50
Change:=0.33
Volume:=275,096
Last Trade Time:=07/20/2011 16:03:30
52 Week Low:=45.68
Last:=66.16
EPS:=0.66
52 Week High:=65.93
Market:=NYSE
       
PE:=100.24
Previous Close:=65.83
High:=66.49

(hmsy)
Open:=77.51
Low:=75.36
% Change:=-0.96
Change:=-0.74
Volume:=81,510
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=50.58
Last:=76.74
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=49.83
Previous Close:=77.48
High:=77.61

(hog)
Open:=45.21
Low:=44.65
% Change:=-0.27
Change:=-0.12
Volume:=3,184,487
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=23.66
Last:=44.99
EPS:=1.33
52 Week High:=46.88
Market:=NYSE
       
PE:=33.83
Previous Close:=45.11
High:=45.37

(hott)
Open:=8.06
Low:=7.83
% Change:=-1.87
Change:=-0.15
Volume:=317,073
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=4.58
Last:=7.88
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.03
High:=8.06

(hp)
Open:=71.49
Low:=70.49
% Change:=-0.15
Change:=-0.11
Volume:=886,330
Last Trade Time:=07/20/2011 16:01:12
52 Week Low:=35.56
Last:=71.19
EPS:=3.29
52 Week High:=71.38
Market:=NYSE
       
PE:=21.64
Previous Close:=71.30
High:=71.55

(hpq)
Open:=35.78
Low:=35.11
% Change:=-0.93
Change:=-0.33
Volume:=14,666,726
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=33.95
Last:=35.28
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.48
Previous Close:=35.61
High:=35.82

(hpt)
Open:=25.10
Low:=24.94
% Change:=0.28
Change:=0.07
Volume:=614,815
Last Trade Time:=07/20/2011 16:01:26
52 Week Low:=19.06
Last:=25.17
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=629.25
Previous Close:=25.10
High:=25.23

(hpy)
Open:=19.78
Low:=19.61
% Change:=2.58
Change:=0.51
Volume:=148,231
Last Trade Time:=07/20/2011 16:04:04
52 Week Low:=13.48
Last:=20.26
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=27.75
Previous Close:=19.75
High:=20.32

(hrg)
Open:=5.60
Low:=5.60
% Change:=0.89
Change:=0.05
Volume:=6,872
Last Trade Time:=07/20/2011 16:01:10
52 Week Low:=4.28
Last:=5.64
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=5.59
High:=5.75

(hrs)
Open:=42.70
Low:=42.18
% Change:=-0.02
Change:=-0.01
Volume:=590,934
Last Trade Time:=07/20/2011 16:02:15
52 Week Low:=41.14
Last:=42.45
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=8.96
Previous Close:=42.46
High:=42.70

(hrz)
Open:=1.10
Low:=1.07
% Change:=-0.91
Change:=-0.01
Volume:=356,874
Last Trade Time:=07/20/2011 16:02:32
52 Week Low:=0.83
Last:=1.09
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.10
High:=1.12

(hsic)
Open:=72.63
Low:=72.14
% Change:=-0.43
Change:=-0.31
Volume:=187,686
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=50.96
Last:=72.45
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.22
Previous Close:=72.76
High:=72.70

(hsp)
Open:=53.26
Low:=52.38
% Change:=-1.35
Change:=-0.72
Volume:=1,109,808
Last Trade Time:=07/20/2011 16:03:05
52 Week Low:=49.51
Last:=52.58
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.01
Previous Close:=53.30
High:=53.27

(ht)
Open:=5.45
Low:=5.38
% Change:=-0.92
Change:=-0.05
Volume:=1,200,144
Last Trade Time:=07/20/2011 16:02:40
52 Week Low:=4.43
Last:=5.40
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.45
High:=5.49

(htgc)
Open:=10.45
Low:=10.32
% Change:=-0.86
Change:=-0.09
Volume:=148,463
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=9.07
Last:=10.34
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.43
High:=10.50

(hts)
Open:=28.93
Low:=28.80
% Change:=0.07
Change:=0.02
Volume:=1,186,053
Last Trade Time:=07/20/2011 16:01:56
52 Week Low:=27.12
Last:=28.84
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.09
Previous Close:=28.82
High:=29.06

(hurn)
Open:=30.49
Low:=29.95
% Change:=-0.26
Change:=-0.08
Volume:=41,274
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=18.31
Last:=30.40
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=45.37
Previous Close:=30.48
High:=30.59

(hwkn)
Open:=37.82
Low:=36.75
% Change:=0.72
Change:=0.27
Volume:=74,775
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=25.88
Last:=38.02
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=19.20
Previous Close:=37.75
High:=38.29

(iaci)
Open:=37.54
Low:=36.99
% Change:=-0.96
Change:=-0.36
Volume:=811,678
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=22.15
Last:=37.18
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=143.00
Previous Close:=37.54
High:=37.91

(ibm)
Open:=183.84
Low:=183.00
% Change:=-0.84
Change:=-1.56
Volume:=5,809,135
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=122.28
Last:=183.65
EPS:=12.48
52 Week High:=185.21
Market:=NYSE
       
PE:=14.72
Previous Close:=185.21
High:=184.42

(iboc)
Open:=17.00
Low:=16.82
% Change:=0.83
Change:=0.14
Volume:=96,829
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=15.11
Last:=17.09
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.77
Previous Close:=16.95
High:=17.14

(icge)
Open:=12.40
Low:=12.11
% Change:=-1.69
Change:=-0.21
Volume:=51,685
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=7.87
Last:=12.19
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.40
Previous Close:=12.40
High:=12.40

(icog)
Open:=2.87
Low:=2.75
% Change:=-3.15
Change:=-0.09
Volume:=156,577
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=1.20
Last:=2.77
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.29
Previous Close:=2.86
High:=2.90

(idti)
Open:=7.50
Low:=7.20
% Change:=-1.89
Change:=-0.14
Volume:=1,082,748
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=5.01
Last:=7.27
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=15.47
Previous Close:=7.41
High:=7.51

(idxx)
Open:=79.09
Low:=78.78
% Change:=0.61
Change:=0.48
Volume:=155,657
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=54.80
Last:=79.60
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.71
Previous Close:=79.12
High:=79.95

(ihs)
Open:=79.57
Low:=79.21
% Change:=0.16
Change:=0.13
Volume:=206,566
Last Trade Time:=07/20/2011 16:03:32
52 Week Low:=58.24
Last:=79.85
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=35.49
Previous Close:=79.72
High:=79.89

(iilg)
Open:=13.75
Low:=13.42
% Change:=-1.90
Change:=-0.26
Volume:=38,373
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=11.73
Last:=13.46
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=19.23
Previous Close:=13.72
High:=13.75

(iivi)
Open:=27.01
Low:=26.52
% Change:=0.26
Change:=0.07
Volume:=151,797
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=15.17
Last:=27.00
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.93
Previous Close:=26.93
High:=27.18

(ikan)
Open:=1.19
Low:=1.19
% Change:=2.50
Change:=0.03
Volume:=158,757
Last Trade Time:=07/20/2011 15:59:59
52 Week Low:=0.86
Last:=1.23
EPS:=-0.86
52 Week High:=1.83
Market:=NASDAQ
       
PE:= 
Previous Close:=1.20
High:=1.23

(ilmn)
Open:=72.15
Low:=71.25
% Change:=1.11
Change:=0.80
Volume:=1,654,938
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=41.16
Last:=73.00
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=71.57
Previous Close:=72.20
High:=73.33

(im)
Open:=17.46
Low:=17.42
% Change:=0.11
Change:=0.02
Volume:=1,029,039
Last Trade Time:=07/20/2011 16:00:38
52 Week Low:=14.72
Last:=17.52
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.22
Previous Close:=17.50
High:=17.61

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

(imgn)
Open:=15.21
Low:=14.58
% Change:=-1.58
Change:=-0.24
Volume:=812,009
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=4.96
Last:=14.97
EPS:=-0.83
52 Week High:=16.20
Market:=NASDAQ
       
PE:= 
Previous Close:=15.21
High:=15.41

(imn)
Open:=9.20
Low:=9.00
% Change:=-1.09
Change:=-0.10
Volume:=145,146
Last Trade Time:=07/20/2011 16:02:21
52 Week Low:=8.50
Last:=9.05
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.15
High:=9.24

(in)
Open:=10.82
Low:=10.60
% Change:=-1.58
Change:=-0.17
Volume:=241,558
Last Trade Time:=07/20/2011 16:03:12
52 Week Low:=9.51
Last:=10.61
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=10.78
High:=10.85

(inap)
Open:=7.06
Low:=6.83
% Change:=-3.11
Change:=-0.22
Volume:=164,554
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=3.90
Last:=6.86
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.08
High:=7.07

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

(infi)
Open:=10.00
Low:=9.73
% Change:=-0.20
Change:=-0.02
Volume:=55,960
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=4.42
Last:=9.96
EPS:=-1.65
52 Week High:=10.00
Market:=NASDAQ
       
PE:= 
Previous Close:=9.98
High:=10.10

(infy)
Open:=61.74
Low:=61.07
% Change:=-0.63
Change:=-0.39
Volume:=1,037,437
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=56.73
Last:=61.62
EPS:=2.71
52 Week High:=77.92
Market:=NASDAQ
       
PE:=22.74
Previous Close:=62.01
High:=61.84

(ino)
Open:=0.72
Low:=0.68
% Change:=-3.91
Change:=-0.03
Volume:=208,397
Last Trade Time:=07/20/2011 15:55:28
52 Week Low:=0.56
Last:=0.68
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.71
High:=0.72

(intc)
Open:=23.10
Low:=22.90
% Change:=-0.30
Change:=-0.07
Volume:=50,641,729
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=17.60
Last:=22.99
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.26
Previous Close:=23.06
High:=23.22

(intu)
Open:=48.87
Low:=47.74
% Change:=-2.39
Change:=-1.17
Volume:=3,006,640
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=36.33
Last:=47.79
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=22.98
Previous Close:=48.96
High:=48.96

(io)
Open:=10.35
Low:=9.96
% Change:=-1.85
Change:=-0.19
Volume:=765,062
Last Trade Time:=07/20/2011 16:03:30
52 Week Low:=3.33
Last:=10.09
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=45.86
Previous Close:=10.28
High:=10.35

(ipcc)
Open:=54.03
Low:=53.80
% Change:=-0.88
Change:=-0.48
Volume:=11,093
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=45.01
Last:=53.90
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.80
Previous Close:=54.38
High:=54.22

(ipcm)
Open:=49.74
Low:=48.86
% Change:=-1.05
Change:=-0.52
Volume:=74,494
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=22.66
Last:=49.18
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=30.74
Previous Close:=49.70
High:=50.49

(ipg)
Open:=12.62
Low:=12.32
% Change:=-1.59
Change:=-0.20
Volume:=3,653,808
Last Trade Time:=07/20/2011 16:02:25
52 Week Low:=7.50
Last:=12.36
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=19.94
Previous Close:=12.56
High:=12.62

(ipgp)
Open:=69.77
Low:=67.81
% Change:=-1.26
Change:=-0.87
Volume:=265,970
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=14.20
Last:=68.45
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=43.60
Previous Close:=69.32
High:=70.53

(ipi)
Open:=33.39
Low:=33.17
% Change:=1.27
Change:=0.42
Volume:=1,023,393
Last Trade Time:=07/20/2011 16:00:24
52 Week Low:=21.74
Last:=33.37
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=40.21
Previous Close:=32.95
High:=33.70

(ipxl)
Open:=21.40
Low:=20.70
% Change:=-2.47
Change:=-0.53
Volume:=497,178
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=14.70
Last:=20.96
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=9.84
Previous Close:=21.49
High:=21.62

(ir)
Open:=44.80
Low:=44.61
% Change:=0.61
Change:=0.27
Volume:=3,069,880
Last Trade Time:=07/20/2011 16:00:21
52 Week Low:=32.42
Last:=44.77
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=16.89
Previous Close:=44.50
High:=45.33

(irc)
Open:=9.17
Low:=9.13
% Change:=0.44
Change:=0.04
Volume:=202,436
Last Trade Time:=07/20/2011 16:02:28
52 Week Low:=7.17
Last:=9.22
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.18
High:=9.27

(irm)
Open:=34.74
Low:=34.40
% Change:=-0.40
Change:=-0.14
Volume:=872,460
Last Trade Time:=07/20/2011 16:03:16
52 Week Low:=19.93
Last:=34.49
EPS:=-0.03
52 Week High:=35.79
Market:=NYSE
       
PE:= 
Previous Close:=34.63
High:=34.86

(isis)
Open:=8.76
Low:=8.68
% Change:=-0.46
Change:=-0.04
Volume:=256,233
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=7.59
Last:=8.71
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=8.75
High:=8.83

(isrg)
Open:=392.12
Low:=392.12
% Change:=6.02
Change:=22.57
Volume:=1,323,254
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=246.05
Last:=397.47
EPS:=10.22
52 Week High:=384.49
Market:=NASDAQ
       
PE:=38.89
Previous Close:=374.90
High:=407.00

(isrl)
Open:=65.81
Low:=65.81
% Change:=-0.35
Change:=-0.23
Volume:=500
Last Trade Time:=07/20/2011 15:59:44
52 Week Low:=47.66
Last:=66.18
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=66.41
High:=67.04

(itc)
Open:=71.92
Low:=71.45
% Change:=-0.14
Change:=-0.10
Volume:=423,489
Last Trade Time:=07/20/2011 16:03:20
52 Week Low:=53.97
Last:=71.59
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.55
Previous Close:=71.69
High:=72.00

(itri)
Open:=47.33
Low:=47.02
% Change:=1.42
Change:=0.67
Volume:=322,154
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=45.67
Last:=47.73
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=18.08
Previous Close:=47.06
High:=47.85

(ivac)
Open:=10.06
Low:=9.88
% Change:=0.40
Change:=0.04
Volume:=21,445
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=8.97
Last:=10.07
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.44
Previous Close:=10.03
High:=10.22

(ivc)
Open:=33.49
Low:=32.84
% Change:=-0.84
Change:=-0.28
Volume:=176,617
Last Trade Time:=07/20/2011 16:04:20
52 Week Low:=19.92
Last:=33.11
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=36.39
Previous Close:=33.39
High:=33.49

(ivz)
Open:=22.07
Low:=21.80
% Change:=-0.23
Change:=-0.05
Volume:=2,925,103
Last Trade Time:=07/20/2011 16:03:00
52 Week Low:=17.21
Last:=21.84
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=18.83
Previous Close:=21.89
High:=22.08

(ixys)
Open:=15.13
Low:=14.92
% Change:=0.53
Change:=0.08
Volume:=77,655
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=8.00
Last:=15.17
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.97
Previous Close:=15.09
High:=15.19

(jakk)
Open:=17.73
Low:=17.38
% Change:=-0.17
Change:=-0.03
Volume:=357,239
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=13.35
Last:=17.81
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=11.80
Previous Close:=17.84
High:=18.07

(jazz)
Open:=38.65
Low:=37.60
% Change:=-1.40
Change:=-0.54
Volume:=414,743
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=7.51
Last:=37.94
EPS:=1.32
52 Week High:=38.74
Market:=NASDAQ
       
PE:=28.74
Previous Close:=38.48
High:=39.08

(jbht)
Open:=47.26
Low:=46.76
% Change:=0.08
Change:=0.04
Volume:=732,933
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=32.05
Last:=47.16
EPS:=1.83
52 Week High:=49.12
Market:=NASDAQ
       
PE:=25.77
Previous Close:=47.12
High:=47.89

(jcp)
Open:=31.88
Low:=31.18
% Change:=-1.32
Change:=-0.42
Volume:=3,041,615
Last Trade Time:=07/20/2011 16:00:28
52 Week Low:=19.42
Last:=31.31
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.21
Previous Close:=31.73
High:=31.95

(jec)
Open:=41.63
Low:=41.31
% Change:=0.43
Change:=0.18
Volume:=874,075
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=34.39
Last:=41.64
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=21.46
Previous Close:=41.46
High:=41.91

(jll)
Open:=92.10
Low:=91.48
% Change:=0.00
Change:=0.00
Volume:=181,744
Last Trade Time:=07/20/2011 16:01:08
52 Week Low:=63.42
Last:=92.14
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=25.31
Previous Close:=92.14
High:=92.31

(jnj)
Open:=66.57
Low:=66.06
% Change:=-0.72
Change:=-0.48
Volume:=8,737,222
Last Trade Time:=07/20/2011 16:00:29
52 Week Low:=56.86
Last:=66.24
EPS:=4.47
52 Week High:=68.05
Market:=NYSE
       
PE:=14.82
Previous Close:=66.72
High:=66.90

(jnpr)
Open:=31.12
Low:=30.69
% Change:=-1.36
Change:=-0.43
Volume:=7,519,837
Last Trade Time:=07/20/2011 16:02:41
52 Week Low:=25.00
Last:=31.15
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=28.06
Previous Close:=31.58
High:=31.36

(joyg)
Open:=99.00
Low:=96.21
% Change:=-1.45
Change:=-1.43
Volume:=1,495,699
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=53.13
Last:=97.09
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.08
Previous Close:=98.52
High:=99.00

(jpm)
Open:=40.69
Low:=40.62
% Change:=1.41
Change:=0.57
Volume:=30,843,779
Last Trade Time:=07/20/2011 16:00:34
52 Week Low:=35.55
Last:=40.96
EPS:=4.72
52 Week High:=48.36
Market:=NYSE
       
PE:=8.68
Previous Close:=40.39
High:=41.36

(kalu)
Open:=55.99
Low:=55.33
% Change:=0.43
Change:=0.24
Volume:=77,442
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=35.54
Last:=55.89
EPS:=0.87
52 Week High:=55.94
Market:=NASDAQ
       
PE:=64.24
Previous Close:=55.65
High:=56.50

(kar)
Open:=18.25
Low:=18.15
% Change:=-0.11
Change:=-0.02
Volume:=80,955
Last Trade Time:=07/20/2011 16:02:40
52 Week Low:=11.03
Last:=18.28
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=24.70
Previous Close:=18.30
High:=18.39

(kbh)
Open:=9.52
Low:=9.22
% Change:=-0.74
Change:=-0.07
Volume:=4,268,245
Last Trade Time:=07/20/2011 16:01:30
52 Week Low:=8.95
Last:=9.45
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.52
High:=9.55

(kbr)
Open:=37.58
Low:=37.33
% Change:=2.06
Change:=0.77
Volume:=1,309,244
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=20.73
Last:=38.22
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=15.35
Previous Close:=37.45
High:=38.22

(kbw)
Open:=17.62
Low:=17.62
% Change:=2.45
Change:=0.43
Volume:=142,783
Last Trade Time:=07/20/2011 16:02:52
52 Week Low:=17.04
Last:=17.98
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=39.96
Previous Close:=17.55
High:=18.04

(kcg)
Open:=10.51
Low:=10.40
% Change:=9.08
Change:=0.94
Volume:=4,975,015
Last Trade Time:=07/20/2011 16:02:35
52 Week Low:=10.25
Last:=11.29
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.86
Previous Close:=10.35
High:=11.41

(kcli)
Open:=30.39
Low:=30.00
% Change:=-0.50
Change:=-0.15
Volume:=10,289
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=28.09
Last:=30.15
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.17
Previous Close:=30.30
High:=30.65

(kelya)
Open:=15.79
Low:=15.52
% Change:=-0.64
Change:=-0.10
Volume:=49,290
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=10.07
Last:=15.64
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=19.80
Previous Close:=15.74
High:=15.79

(kerx)
Open:=4.69
Low:=4.65
% Change:=1.71
Change:=0.08
Volume:=450,568
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=3.40
Last:=4.77
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.69
High:=4.77

(keyn)
Open:=22.52
Low:=22.05
% Change:=-0.22
Change:=-0.05
Volume:=80,795
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=9.00
Last:=22.42
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=43.96
Previous Close:=22.47
High:=22.76

(kft)
Open:=35.39
Low:=35.20
% Change:=0.00
Change:=0.00
Volume:=8,038,800
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=28.56
Last:=35.25
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.26
Previous Close:=35.25
High:=35.45

(kirk)
Open:=11.40
Low:=11.25
% Change:=-1.14
Change:=-0.13
Volume:=60,886
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=10.62
Last:=11.27
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=9.80
Previous Close:=11.40
High:=11.69

(klac)
Open:=42.29
Low:=42.28
% Change:=-0.09
Change:=-0.04
Volume:=2,952,074
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=27.75
Last:=42.40
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.71
Previous Close:=42.44
High:=42.86

(klic)
Open:=10.10
Low:=9.40
% Change:=-5.29
Change:=-0.53
Volume:=2,026,241
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=5.27
Last:=9.49
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.22
Previous Close:=10.02
High:=10.10

(kmt)
Open:=45.38
Low:=44.48
% Change:=-1.52
Change:=-0.69
Volume:=711,712
Last Trade Time:=07/20/2011 16:03:38
52 Week Low:=24.28
Last:=44.67
EPS:=2.24
52 Week High:=45.66
Market:=NYSE
       
PE:=19.94
Previous Close:=45.36
High:=45.47

(knol)
Open:=14.30
Low:=14.01
% Change:=-1.19
Change:=-0.17
Volume:=73,397
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=10.77
Last:=14.11
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=40.31
Previous Close:=14.28
High:=14.30

(ko)
Open:=69.25
Low:=68.80
% Change:=-0.64
Change:=-0.44
Volume:=7,531,739
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=51.92
Last:=68.88
EPS:=5.25
52 Week High:=69.78
Market:=NYSE
       
PE:=13.12
Previous Close:=69.32
High:=69.34

(ks)
Open:=16.60
Low:=16.41
% Change:=0.06
Change:=0.01
Volume:=227,881
Last Trade Time:=07/20/2011 16:03:35
52 Week Low:=10.08
Last:=16.55
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.34
Previous Close:=16.54
High:=16.70

(kss)
Open:=56.63
Low:=55.86
% Change:=-0.53
Change:=-0.30
Volume:=2,119,659
Last Trade Time:=07/20/2011 16:00:20
52 Week Low:=44.07
Last:=56.28
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.93
Previous Close:=56.58
High:=56.63

(ksws)
Open:=11.50
Low:=11.17
% Change:=-0.52
Change:=-0.06
Volume:=30,584
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=8.75
Last:=11.39
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=11.45
High:=11.50

(ktos)
Open:=11.61
Low:=11.44
% Change:=-0.17
Change:=-0.02
Volume:=210,001
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=9.36
Last:=11.55
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=15.40
Previous Close:=11.57
High:=11.68

(kvhi)
Open:=11.21
Low:=10.91
% Change:=2.77
Change:=0.31
Volume:=17,569
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=10.27
Last:=11.49
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=34.82
Previous Close:=11.18
High:=11.54

(kwk)
Open:=14.25
Low:=13.99
% Change:=-0.42
Change:=-0.06
Volume:=2,166,404
Last Trade Time:=07/20/2011 16:01:53
52 Week Low:=11.16
Last:=14.13
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.76
Previous Close:=14.19
High:=14.25

(labl)
Open:=23.60
Low:=22.55
% Change:=-2.85
Change:=-0.67
Volume:=68,895
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=10.62
Last:=22.83
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=16.08
Previous Close:=23.50
High:=23.81

(lamr)
Open:=26.19
Low:=25.91
% Change:=0.00
Change:=0.00
Volume:=260,166
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=24.72
Last:=26.09
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=26.09
High:=26.23

(laws)
Open:=19.38
Low:=19.38
% Change:=0.62
Change:=0.12
Volume:=3,366
Last Trade Time:=07/20/2011 15:59:31
52 Week Low:=13.41
Last:=19.53
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=17.92
Previous Close:=19.41
High:=19.58

(layn)
Open:=30.42
Low:=29.76
% Change:=-0.53
Change:=-0.16
Volume:=38,796
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=23.50
Last:=30.24
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=16.17
Previous Close:=30.40
High:=30.78

(laz)
Open:=34.06
Low:=34.01
% Change:=4.51
Change:=1.53
Volume:=1,558,541
Last Trade Time:=07/20/2011 16:02:12
52 Week Low:=27.53
Last:=35.46
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=14.96
Previous Close:=33.93
High:=35.58

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

(lbai)
Open:=10.13
Low:=9.90
% Change:=-1.69
Change:=-0.17
Volume:=11,290
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=7.23
Last:=9.91
EPS:=0.63
52 Week High:=11.50
Market:=NASDAQ
       
PE:=15.86
Previous Close:=10.08
High:=10.13

(lci)
Open:=4.76
Low:=4.60
% Change:=1.91
Change:=0.09
Volume:=195,831
Last Trade Time:=07/20/2011 16:01:14
52 Week Low:=3.66
Last:=4.79
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=28.18
Previous Close:=4.70
High:=4.96

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

(lea)
Open:=51.41
Low:=50.50
% Change:=0.53
Change:=0.27
Volume:=721,363
Last Trade Time:=07/20/2011 16:02:12
52 Week Low:=33.48
Last:=51.40
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.10
Previous Close:=51.13
High:=51.67

(leg)
Open:=23.68
Low:=23.25
% Change:=-0.64
Change:=-0.15
Volume:=1,261,273
Last Trade Time:=07/20/2011 16:01:49
52 Week Low:=18.83
Last:=23.40
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=20.00
Previous Close:=23.55
High:=23.68

(lfus)
Open:=54.95
Low:=54.69
% Change:=0.02
Change:=0.01
Volume:=121,420
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=31.75
Last:=55.02
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=14.33
Previous Close:=55.01
High:=55.36

(life)
Open:=49.97
Low:=49.14
% Change:=-0.80
Change:=-0.40
Volume:=1,694,187
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=41.10
Last:=49.55
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=23.82
Previous Close:=49.95
High:=49.97

(linc)
Open:=19.24
Low:=18.96
% Change:=-1.15
Change:=-0.22
Volume:=243,374
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=9.73
Last:=18.98
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.75
Previous Close:=19.20
High:=19.33

(linta)
Open:=16.49
Low:=16.32
% Change:=-0.48
Change:=-0.08
Volume:=2,308,649
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=10.10
Last:=16.42
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.10
Previous Close:=16.50
High:=16.64

(llen)
Open:=5.33
Low:=5.15
% Change:=1.35
Change:=0.07
Volume:=202,678
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=4.29
Last:=5.27
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.21
Previous Close:=5.20
High:=5.40

(lll)
Open:=81.93
Low:=81.93
% Change:=0.78
Change:=0.64
Volume:=619,872
Last Trade Time:=07/20/2011 16:01:23
52 Week Low:=66.11
Last:=82.17
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=9.90
Previous Close:=81.53
High:=82.87

(lltc)
Open:=30.54
Low:=30.08
% Change:=-1.27
Change:=-0.39
Volume:=2,389,186
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=28.45
Last:=30.24
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=12.76
Previous Close:=30.63
High:=30.62

(lm)
Open:=31.41
Low:=31.25
% Change:=0.64
Change:=0.20
Volume:=1,276,308
Last Trade Time:=07/20/2011 16:01:43
52 Week Low:=24.94
Last:=31.35
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=19.23
Previous Close:=31.15
High:=31.59

(lng)
Open:=9.90
Low:=9.66
% Change:=7.10
Change:=0.68
Volume:=5,480,039
Last Trade Time:=07/20/2011 16:01:17
52 Week Low:=2.30
Last:=10.26
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.58
High:=10.40

(logm)
Open:=38.50
Low:=36.83
% Change:=-2.66
Change:=-1.01
Volume:=362,228
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=25.06
Last:=36.89
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=46.70
Previous Close:=37.90
High:=38.60

(loop)
Open:=18.29
Low:=18.22
% Change:=-0.27
Change:=-0.05
Volume:=72,581
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=9.73
Last:=18.27
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.38
Previous Close:=18.32
High:=18.34

(lpnt)
Open:=37.93
Low:=37.57
% Change:=-0.19
Change:=-0.07
Volume:=265,318
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=29.33
Last:=37.75
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.26
Previous Close:=37.82
High:=38.01

(lpx)
Open:=8.28
Low:=8.15
% Change:=-0.85
Change:=-0.07
Volume:=1,243,827
Last Trade Time:=07/20/2011 16:01:34
52 Week Low:=6.25
Last:=8.16
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.23
High:=8.30

(lrcx)
Open:=42.31
Low:=42.10
% Change:=-0.57
Change:=-0.24
Volume:=1,365,002
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=35.39
Last:=42.13
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.08
Previous Close:=42.37
High:=42.67

(lse)
Open:=4.82
Low:=4.74
% Change:=-0.83
Change:=-0.04
Volume:=142,145
Last Trade Time:=07/20/2011 16:01:23
52 Week Low:=4.62
Last:=4.78
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.82
High:=4.85

(lsi)
Open:=6.66
Low:=6.55
% Change:=-1.04
Change:=-0.07
Volume:=3,692,343
Last Trade Time:=07/20/2011 16:02:13
52 Week Low:=3.89
Last:=6.63
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=110.50
Previous Close:=6.70
High:=6.75

(lstr)
Open:=46.40
Low:=45.69
% Change:=0.88
Change:=0.41
Volume:=364,081
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=35.10
Last:=46.75
EPS:=1.86
52 Week High:=49.18
Market:=NASDAQ
       
PE:=25.13
Previous Close:=46.34
High:=46.85

(lstza)
Open:=76.15
Low:=74.31
% Change:=-0.20
Change:=-0.15
Volume:=246,600
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=52.58
Last:=75.78
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.95
Previous Close:=75.93
High:=76.15

(ltm)
Open:=40.40
Low:=39.60
% Change:=-0.40
Change:=-0.16
Volume:=354,776
Last Trade Time:=07/20/2011 16:02:07
52 Week Low:=32.77
Last:=40.19
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=19.14
Previous Close:=40.35
High:=40.40

(ltre)
Open:=9.95
Low:=9.73
% Change:=1.10
Change:=0.11
Volume:=21,482
Last Trade Time:=07/20/2011 15:59:36
52 Week Low:=7.69
Last:=10.07
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=33.57
Previous Close:=9.96
High:=10.39

(lvs)
Open:=45.44
Low:=44.63
% Change:=0.53
Change:=0.24
Volume:=12,459,291
Last Trade Time:=07/20/2011 16:03:09
52 Week Low:=22.89
Last:=45.39
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=47.28
Previous Close:=45.15
High:=45.45

(lway)
Open:=11.15
Low:=10.96
% Change:=0.45
Change:=0.05
Volume:=4,479
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=8.25
Last:=11.20
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=48.70
Previous Close:=11.15
High:=11.20

(lxp)
Open:=9.05
Low:=8.96
% Change:=1.33
Change:=0.12
Volume:=724,292
Last Trade Time:=07/20/2011 16:03:43
52 Week Low:=5.74
Last:=9.13
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.01
High:=9.14

(lxrx)
Open:=1.79
Low:=1.68
% Change:=-4.47
Change:=-0.08
Volume:=453,951
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=1.22
Last:=1.71
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.79
High:=1.79

(lxu)
Open:=45.66
Low:=44.51
% Change:=-0.53
Change:=-0.24
Volume:=128,935
Last Trade Time:=07/20/2011 16:02:46
52 Week Low:=12.99
Last:=45.24
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.84
Previous Close:=45.48
High:=46.00

(ma)
Open:=312.49
Low:=306.51
% Change:=-1.00
Change:=-3.12
Volume:=592,116
Last Trade Time:=07/20/2011 16:01:14
52 Week Low:=191.00
Last:=308.27
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.63
Previous Close:=311.39
High:=312.78

(mako)
Open:=32.50
Low:=31.05
% Change:=-1.95
Change:=-0.63
Volume:=416,730
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=9.28
Last:=31.61
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=32.24
High:=32.69

(mapp)
Open:=16.20
Low:=16.05
% Change:=0.06
Change:=0.01
Volume:=37,051
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=10.61
Last:=16.19
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.18
High:=16.34

(mas)
Open:=11.61
Low:=11.32
% Change:=-0.52
Change:=-0.06
Volume:=4,478,089
Last Trade Time:=07/20/2011 16:01:07
52 Week Low:=9.94
Last:=11.49
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=11.55
High:=11.62

(mat)
Open:=26.99
Low:=26.48
% Change:=-1.22
Change:=-0.33
Volume:=3,869,681
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=20.57
Last:=26.69
EPS:=1.95
52 Week High:=28.49
Market:=NASDAQ
       
PE:=13.69
Previous Close:=27.02
High:=27.14

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

(mblx)
Open:=7.22
Low:=6.77
% Change:=-5.10
Change:=-0.37
Volume:=295,643
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=6.50
Last:=6.88
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=7.25
High:=7.26

(mbvt)
Open:=26.68
Low:=26.49
% Change:=-0.19
Change:=-0.05
Volume:=1,399
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=22.30
Last:=26.64
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.19
Previous Close:=26.69
High:=26.75

(mcd)
Open:=86.22
Low:=85.90
% Change:=0.07
Change:=0.06
Volume:=4,072,369
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=68.59
Last:=86.27
EPS:=4.79
52 Week High:=86.46
Market:=NYSE
       
PE:=18.01
Previous Close:=86.21
High:=86.58

(mchp)
Open:=32.85
Low:=32.39
% Change:=-0.46
Change:=-0.15
Volume:=3,042,409
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=27.46
Last:=32.70
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=14.28
Previous Close:=32.85
High:=32.90

(mcri)
Open:=10.39
Low:=10.02
% Change:=1.92
Change:=0.20
Volume:=37,793
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=8.77
Last:=10.59
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=23.02
Previous Close:=10.39
High:=10.75

(mcrl)
Open:=9.85
Low:=9.68
% Change:=0.10
Change:=0.01
Volume:=243,221
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=8.80
Last:=9.83
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=12.14
Previous Close:=9.82
High:=9.92

(mcy)
Open:=38.27
Low:=38.23
% Change:=0.29
Change:=0.11
Volume:=96,773
Last Trade Time:=07/20/2011 16:01:26
52 Week Low:=37.29
Last:=38.43
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.08
Previous Close:=38.32
High:=38.48

(mdr)
Open:=20.29
Low:=20.15
% Change:=3.60
Change:=0.73
Volume:=4,839,210
Last Trade Time:=07/20/2011 16:01:59
52 Week Low:=11.28
Last:=20.99
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=19.26
Previous Close:=20.26
High:=21.11

(mdso)
Open:=22.50
Low:=22.15
% Change:=-1.20
Change:=-0.27
Volume:=133,224
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=14.75
Last:=22.19
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=21.34
Previous Close:=22.46
High:=22.79

(mdth)
Open:=13.79
Low:=13.66
% Change:=1.85
Change:=0.25
Volume:=159,238
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=7.00
Last:=13.77
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.52
High:=13.85

(mdvn)
Open:=22.84
Low:=21.25
% Change:=-6.15
Change:=-1.40
Volume:=330,575
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=8.86
Last:=21.37
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=22.77
High:=22.97

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

(ment)
Open:=11.88
Low:=11.74
% Change:=-0.25
Change:=-0.03
Volume:=501,060
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=8.68
Last:=11.85
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=26.33
Previous Close:=11.88
High:=12.00

(meru)
Open:=10.98
Low:=10.01
% Change:=-5.10
Change:=-0.56
Volume:=98,357
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=10.64
Last:=10.42
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=10.98
High:=10.98

(mgln)
Open:=55.26
Low:=54.75
% Change:=0.25
Change:=0.14
Volume:=112,090
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=36.03
Last:=55.14
EPS:=4.41
52 Week High:=56.76
Market:=NASDAQ
       
PE:=12.50
Previous Close:=55.00
High:=55.43

(mgm)
Open:=15.50
Low:=15.34
% Change:=-0.19
Change:=-0.03
Volume:=15,723,086
Last Trade Time:=07/20/2011 16:01:01
52 Week Low:=8.92
Last:=15.42
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=15.45
High:=15.65

(mgpi)
Open:=8.13
Low:=7.95
% Change:=-1.97
Change:=-0.16
Volume:=36,581
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=6.50
Last:=7.96
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.25
Previous Close:=8.12
High:=8.14

(mgrc)
Open:=27.61
Low:=27.40
% Change:=-0.04
Change:=-0.01
Volume:=28,344
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=19.93
Last:=27.51
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=16.67
Previous Close:=27.52
High:=27.61

(mho)
Open:=12.40
Low:=12.26
% Change:=-0.89
Change:=-0.11
Volume:=18,529
Last Trade Time:=07/20/2011 16:02:30
52 Week Low:=8.95
Last:=12.30
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.41
High:=12.44

(mhr)
Open:=7.75
Low:=7.55
% Change:=0.26
Change:=0.02
Volume:=2,507,564
Last Trade Time:=07/20/2011 16:00:48
52 Week Low:=3.75
Last:=7.71
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=7.69
High:=7.77

(mhs)
Open:=54.43
Low:=54.40
% Change:=2.29
Change:=1.25
Volume:=4,246,283
Last Trade Time:=07/20/2011 16:00:20
52 Week Low:=43.45
Last:=55.78
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.55
Previous Close:=54.53
High:=56.04

(midd)
Open:=90.01
Low:=89.05
% Change:=-0.31
Change:=-0.28
Volume:=45,435
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=52.60
Last:=89.82
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=20.79
Previous Close:=90.10
High:=91.31

(mig)
Open:=9.70
Low:=9.58
% Change:=-0.93
Change:=-0.09
Volume:=133,979
Last Trade Time:=07/20/2011 16:03:43
52 Week Low:=8.10
Last:=9.62
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=8.83
Previous Close:=9.71
High:=9.70

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

(mjn)
Open:=69.73
Low:=68.85
% Change:=-1.27
Change:=-0.89
Volume:=756,890
Last Trade Time:=07/20/2011 16:02:45
52 Week Low:=50.51
Last:=68.95
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=29.85
Previous Close:=69.84
High:=69.99

(mksi)
Open:=25.54
Low:=24.96
% Change:=-1.88
Change:=-0.48
Volume:=621,341
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=16.50
Last:=25.08
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=8.93
Previous Close:=25.56
High:=25.73

(mlhr)
Open:=25.98
Low:=25.54
% Change:=0.54
Change:=0.14
Volume:=217,313
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=16.23
Last:=26.10
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=21.05
Previous Close:=25.96
High:=26.17

(mlnk)
Open:=4.47
Low:=4.40
% Change:=-0.67
Change:=-0.03
Volume:=95,596
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=4.20
Last:=4.46
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.49
High:=4.56

(mlr)
Open:=18.08
Low:=17.89
% Change:=-0.61
Change:=-0.11
Volume:=31,534
Last Trade Time:=07/20/2011 16:03:52
52 Week Low:=11.41
Last:=17.89
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.25
Previous Close:=18.00
High:=18.08

(mmm)
Open:=94.83
Low:=94.15
% Change:=0.00
Change:=0.00
Volume:=2,680,901
Last Trade Time:=07/20/2011 15:59:59
52 Week Low:=78.40
Last:=94.27
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=15.87
Previous Close:=94.27
High:=94.92

(mms)
Open:=41.53
Low:=40.14
% Change:=-1.97
Change:=-0.82
Volume:=83,195
Last Trade Time:=07/20/2011 16:05:06
52 Week Low:=26.76
Last:=40.71
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.56
Previous Close:=41.53
High:=41.53

(mnro)
Open:=37.51
Low:=36.84
% Change:=-1.07
Change:=-0.40
Volume:=347,135
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=24.81
Last:=37.05
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=24.38
Previous Close:=37.45
High:=37.51

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

(mpg)
Open:=3.76
Low:=3.68
% Change:=-0.81
Change:=-0.03
Volume:=256,921
Last Trade Time:=07/20/2011 16:01:29
52 Week Low:=1.98
Last:=3.69
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.72
High:=3.78

(mpr)
Open:=11.03
Low:=10.89
% Change:=1.27
Change:=0.14
Volume:=34,326
Last Trade Time:=07/20/2011 16:02:51
52 Week Low:=8.91
Last:=11.17
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=25.98
Previous Close:=11.03
High:=11.22

(mpx)
Open:=5.26
Low:=5.02
% Change:=-2.48
Change:=-0.13
Volume:=21,761
Last Trade Time:=07/20/2011 16:03:43
52 Week Low:=5.04
Last:=5.12
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=39.39
Previous Close:=5.25
High:=5.26

(mrcy)
Open:=17.90
Low:=17.50
% Change:=-0.62
Change:=-0.11
Volume:=131,630
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=10.57
Last:=17.77
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=12.88
Previous Close:=17.88
High:=18.06

(mrh)
Open:=18.16
Low:=18.05
% Change:=0.50
Change:=0.09
Volume:=261,386
Last Trade Time:=07/20/2011 16:03:49
52 Week Low:=14.72
Last:=18.26
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.35
Previous Close:=18.17
High:=18.30

(mrk)
Open:=35.89
Low:=35.52
% Change:=-0.56
Change:=-0.20
Volume:=8,130,906
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=31.06
Last:=35.59
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=68.44
Previous Close:=35.79
High:=35.89

(mrvl)
Open:=15.21
Low:=14.94
% Change:=-0.66
Change:=-0.10
Volume:=6,000,141
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=13.17
Last:=15.08
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.60
Previous Close:=15.18
High:=15.33

(msft)
Open:=27.28
Low:=26.98
% Change:=-1.74
Change:=-0.48
Volume:=50,697,731
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=23.32
Last:=27.06
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.61
Previous Close:=27.54
High:=27.35

(mtb)
Open:=87.32
Low:=85.93
% Change:=0.39
Change:=0.34
Volume:=964,384
Last Trade Time:=07/20/2011 16:01:01
52 Week Low:=72.03
Last:=87.14
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.19
Previous Close:=86.80
High:=88.00

(mtn)
Open:=45.62
Low:=44.86
% Change:=-0.72
Change:=-0.33
Volume:=269,460
Last Trade Time:=07/20/2011 16:02:08
52 Week Low:=32.37
Last:=45.24
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=34.80
Previous Close:=45.57
High:=45.62

(mtrx)
Open:=14.45
Low:=13.78
% Change:=-4.02
Change:=-0.58
Volume:=100,008
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=8.25
Last:=13.84
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=40.71
Previous Close:=14.42
High:=14.45

(mu)
Open:=7.53
Low:=7.40
% Change:=1.06
Change:=0.08
Volume:=29,080,775
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=6.36
Last:=7.60
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.52
Previous Close:=7.52
High:=7.60

(mvis)
Open:=1.25
Low:=1.19
% Change:=-1.61
Change:=-0.02
Volume:=448,270
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=1.02
Last:=1.22
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.24
High:=1.25

(mw)
Open:=34.17
Low:=33.16
% Change:=-1.26
Change:=-0.43
Volume:=665,735
Last Trade Time:=07/20/2011 16:03:41
52 Week Low:=17.96
Last:=33.65
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=21.99
Previous Close:=34.08
High:=34.24

(mwa)
Open:=3.59
Low:=3.52
% Change:=-1.40
Change:=-0.05
Volume:=975,049
Last Trade Time:=07/20/2011 16:05:31
52 Week Low:=2.21
Last:=3.53
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.58
High:=3.65

(mwv)
Open:=33.34
Low:=32.88
% Change:=-0.72
Change:=-0.24
Volume:=1,058,905
Last Trade Time:=07/20/2011 16:01:00
52 Week Low:=20.81
Last:=33.00
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.23
Previous Close:=33.24
High:=33.39

(mww)
Open:=13.46
Low:=13.29
% Change:=0.75
Change:=0.10
Volume:=1,949,208
Last Trade Time:=07/20/2011 16:01:23
52 Week Low:=10.01
Last:=13.46
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=13.36
High:=13.65

(mxim)
Open:=23.52
Low:=22.89
% Change:=-1.70
Change:=-0.40
Volume:=2,707,348
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=15.67
Last:=23.10
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.38
Previous Close:=23.50
High:=23.52

(mxl)
Open:=7.35
Low:=7.25
% Change:=-0.27
Change:=-0.02
Volume:=74,390
Last Trade Time:=07/20/2011 16:03:39
52 Week Low:=7.11
Last:=7.34
EPS:=0.24
52 Week High:=13.98
Market:=NYSE
       
PE:=30.58
Previous Close:=7.36
High:=7.35

(myl)
Open:=23.60
Low:=23.34
% Change:=-1.27
Change:=-0.30
Volume:=3,736,334
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=16.87
Last:=23.39
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=30.38
Previous Close:=23.69
High:=23.69

(nafc)
Open:=38.07
Low:=36.73
% Change:=-0.63
Change:=-0.24
Volume:=32,659
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=33.38
Last:=37.76
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.51
Previous Close:=38.00
High:=38.51

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

(natr)
Open:=19.50
Low:=19.32
% Change:=3.75
Change:=0.73
Volume:=181,165
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=7.72
Last:=20.22
EPS:=0.67
52 Week High:=20.14
Market:=NASDAQ
       
PE:=30.18
Previous Close:=19.49
High:=20.59

(nauh)
Open:=9.36
Low:=9.11
% Change:=0.11
Change:=0.01
Volume:=7,325
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=4.98
Last:=9.34
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.95
Previous Close:=9.33
High:=9.42

(nc)
Open:=97.60
Low:=96.66
% Change:=-0.28
Change:=-0.27
Volume:=9,189
Last Trade Time:=07/20/2011 16:01:28
52 Week Low:=75.21
Last:=97.03
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.20
Previous Close:=97.30
High:=98.03

(ncs)
Open:=11.30
Low:=10.82
% Change:=2.05
Change:=0.23
Volume:=183,226
Last Trade Time:=07/20/2011 16:02:20
52 Week Low:=8.51
Last:=11.46
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.23
High:=11.49

(nct)
Open:=6.01
Low:=6.01
% Change:=5.18
Change:=0.31
Volume:=855,641
Last Trade Time:=07/20/2011 16:01:44
52 Week Low:=2.35
Last:=6.30
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.67
Previous Close:=5.99
High:=6.32

(ndsn)
Open:=55.27
Low:=54.08
% Change:=0.09
Change:=0.05
Volume:=299,462
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=28.61
Last:=55.26
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.08
Previous Close:=55.21
High:=56.25

(nee)
Open:=56.79
Low:=56.48
% Change:=0.30
Change:=0.17
Volume:=1,218,885
Last Trade Time:=07/20/2011 16:02:08
52 Week Low:=50.00
Last:=56.94
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.09
Previous Close:=56.77
High:=57.19

(neog)
Open:=46.42
Low:=45.53
% Change:=-0.95
Change:=-0.44
Volume:=46,392
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=25.44
Last:=45.92
EPS:=0.94
52 Week High:=47.92
Market:=NASDAQ
       
PE:=48.85
Previous Close:=46.36
High:=46.42

(netl)
Open:=40.38
Low:=38.91
% Change:=-1.80
Change:=-0.72
Volume:=947,208
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=22.94
Last:=39.33
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=40.05
High:=40.38

(newp)
Open:=16.90
Low:=16.68
% Change:=0.12
Change:=0.02
Volume:=159,695
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=9.07
Last:=16.87
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=10.96
Previous Close:=16.85
High:=17.00

(nfg)
Open:=72.31
Low:=71.32
% Change:=-0.80
Change:=-0.58
Volume:=348,399
Last Trade Time:=07/20/2011 16:03:12
52 Week Low:=42.83
Last:=71.67
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.58
Previous Close:=72.25
High:=72.46

(nflx)
Open:=283.00
Low:=278.02
% Change:=-2.05
Change:=-5.89
Volume:=2,839,746
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=95.33
Last:=281.40
EPS:=3.60
52 Week High:=304.79
Market:=NASDAQ
       
PE:=78.17
Previous Close:=287.29
High:=284.90

(ngpc)
Open:=8.41
Low:=8.26
% Change:=-0.60
Change:=-0.05
Volume:=41,394
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=7.33
Last:=8.35
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=83.50
Previous Close:=8.40
High:=8.43

(ngsx)
Open:=1.67
Low:=1.52
% Change:=0.61
Change:=0.01
Volume:=174,551
Last Trade Time:=07/20/2011 15:59:00
52 Week Low:=1.55
Last:=1.66
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.65
High:=1.78

(nhi)
Open:=46.74
Low:=46.38
% Change:=0.84
Change:=0.39
Volume:=106,677
Last Trade Time:=07/20/2011 16:02:02
52 Week Low:=36.03
Last:=46.95
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=20.50
Previous Close:=46.56
High:=47.00

(nihd)
Open:=42.03
Low:=41.59
% Change:=-0.43
Change:=-0.18
Volume:=944,114
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=35.55
Last:=41.88
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.21
Previous Close:=42.06
High:=42.13

(nktr)
Open:=7.39
Low:=7.26
% Change:=0.54
Change:=0.04
Volume:=544,268
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=7.08
Last:=7.42
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.38
High:=7.50

(nor)
Open:=13.13
Low:=13.01
% Change:=3.50
Change:=0.46
Volume:=183,173
Last Trade Time:=07/20/2011 16:02:30
52 Week Low:=5.96
Last:=13.59
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=7.68
Previous Close:=13.13
High:=13.65

(nsit)
Open:=18.43
Low:=18.00
% Change:=0.27
Change:=0.05
Volume:=87,212
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=12.45
Last:=18.39
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.75
Previous Close:=18.34
High:=18.43

(nsr)
Open:=26.18
Low:=25.94
% Change:=-0.11
Change:=-0.03
Volume:=208,395
Last Trade Time:=07/20/2011 16:01:08
52 Week Low:=21.23
Last:=26.06
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.71
Previous Close:=26.09
High:=26.19

(ntap)
Open:=52.09
Low:=50.00
% Change:=-3.38
Change:=-1.75
Volume:=4,925,751
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=37.04
Last:=50.05
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=26.77
Previous Close:=51.80
High:=52.09

(ntct)
Open:=15.98
Low:=15.72
% Change:=0.19
Change:=0.03
Volume:=455,763
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=13.50
Last:=16.07
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=18.06
Previous Close:=16.04
High:=16.26

(nty)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=10/01/2010 09:52:27
52 Week Low:=53.41
Last:=54.98
EPS:=4.01
52 Week High:=55.00
Market:=NYSE
       
PE:=13.71
Previous Close:=54.98
High:= 

(nue)
Open:=39.60
Low:=39.30
% Change:=0.63
Change:=0.25
Volume:=2,855,529
Last Trade Time:=07/20/2011 16:03:04
52 Week Low:=35.71
Last:=39.80
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=48.54
Previous Close:=39.55
High:=40.15

(nutr)
Open:=15.21
Low:=15.00
% Change:=-0.46
Change:=-0.07
Volume:=5,748
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=11.86
Last:=15.13
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.89
Previous Close:=15.20
High:=15.21

(nuva)
Open:=31.77
Low:=31.75
% Change:=-0.80
Change:=-0.26
Volume:=585,991
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=22.11
Last:=32.26
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=15.97
Previous Close:=32.52
High:=32.56

(nvax)
Open:=2.13
Low:=2.05
% Change:=-2.82
Change:=-0.06
Volume:=484,407
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=1.84
Last:=2.07
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=2.13
High:=2.13

(nvda)
Open:=14.27
Low:=14.00
% Change:=-1.27
Change:=-0.18
Volume:=16,389,661
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=8.65
Last:=14.04
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=33.43
Previous Close:=14.22
High:=14.35

(nwbi)
Open:=12.72
Low:=12.57
% Change:=0.32
Change:=0.04
Volume:=516,242
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=10.24
Last:=12.72
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.32
Previous Close:=12.68
High:=12.75

(nwe)
Open:=33.77
Low:=33.56
% Change:=-0.12
Change:=-0.04
Volume:=138,983
Last Trade Time:=07/20/2011 16:03:37
52 Week Low:=27.00
Last:=33.65
EPS:=2.25
52 Week High:=34.11
Market:=NYSE
       
PE:=14.96
Previous Close:=33.69
High:=33.77

(nwl)
Open:=15.55
Low:=15.31
% Change:=1.10
Change:=0.17
Volume:=2,802,733
Last Trade Time:=07/20/2011 16:01:17
52 Week Low:=14.14
Last:=15.61
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.45
Previous Close:=15.44
High:=15.65

(nwsa)
Open:=16.00
Low:=15.81
% Change:=0.89
Change:=0.14
Volume:=35,390,753
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=11.91
Last:=15.93
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=14.35
Previous Close:=15.79
High:=16.40

(nxst)
Open:=7.38
Low:=7.20
% Change:=26.53
Change:=1.95
Volume:=727,707
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=3.64
Last:=9.30
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=7.35
High:=10.28

(nyny)
Open:=0.89
Low:=0.85
% Change:=-4.49
Change:=-0.04
Volume:=148,772
Last Trade Time:=07/20/2011 15:59:54
52 Week Low:=0.45
Last:=0.85
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=0.89
High:=0.93

(nyt)
Open:=8.60
Low:=8.53
% Change:=4.67
Change:=0.40
Volume:=3,159,611
Last Trade Time:=07/20/2011 16:01:24
52 Week Low:=7.06
Last:=8.97
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=13.00
Previous Close:=8.57
High:=9.02

(nyx)
Open:=34.33
Low:=34.27
% Change:=0.85
Change:=0.29
Volume:=2,271,848
Last Trade Time:=07/20/2011 16:01:11
52 Week Low:=26.65
Last:=34.52
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=15.01
Previous Close:=34.23
High:=34.70

(oabc)
Open:=15.06
Low:=14.92
% Change:=-0.60
Change:=-0.09
Volume:=2,963
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=11.00
Last:=14.94
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=93.38
Previous Close:=15.03
High:=15.06

(ob)
Open:=13.11
Low:=12.96
% Change:=-0.76
Change:=-0.10
Volume:=31,020
Last Trade Time:=07/20/2011 16:01:47
52 Week Low:=12.46
Last:=13.03
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.71
Previous Close:=13.13
High:=13.11

(oclr)
Open:=5.91
Low:=5.83
% Change:=-1.81
Change:=-0.11
Volume:=1,197,082
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=5.66
Last:=5.96
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=198.67
Previous Close:=6.07
High:=6.02

(oeh)
Open:=10.14
Low:=10.02
% Change:=-0.50
Change:=-0.05
Volume:=567,334
Last Trade Time:=07/20/2011 16:01:33
52 Week Low:=7.63
Last:=10.05
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=10.10
High:=10.22

(ofix)
Open:=44.07
Low:=43.33
% Change:=-0.36
Change:=-0.16
Volume:=85,653
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=26.00
Last:=43.86
EPS:=-0.49
52 Week High:=44.07
Market:=NASDAQ
       
PE:= 
Previous Close:=44.02
High:=44.07

(oksb)
Open:=10.10
Low:=10.01
% Change:=-1.18
Change:=-0.12
Volume:=29,339
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=8.91
Last:=10.04
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.31
Previous Close:=10.16
High:=10.20

(ompi)
Open:=10.38
Low:=10.38
% Change:=-0.84
Change:=-0.09
Volume:=61,265
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=8.61
Last:=10.61
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=48.23
Previous Close:=10.70
High:=10.63

(onb)
Open:=10.52
Low:=10.43
% Change:=1.34
Change:=0.14
Volume:=360,465
Last Trade Time:=07/20/2011 16:01:45
52 Week Low:=9.10
Last:=10.60
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=21.63
Previous Close:=10.46
High:=10.65

(onxx)
Open:=34.09
Low:=33.53
% Change:=-0.71
Change:=-0.24
Volume:=433,244
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=20.00
Last:=33.78
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=34.02
High:=34.09

(opxt)
Open:=2.21
Low:=2.16
% Change:=-1.80
Change:=-0.04
Volume:=586,454
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=1.29
Last:=2.18
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.22
High:=2.23

(opy)
Open:=26.42
Low:=26.18
% Change:=-0.30
Change:=-0.08
Volume:=12,786
Last Trade Time:=07/20/2011 16:02:04
52 Week Low:=22.11
Last:=26.44
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.29
Previous Close:=26.52
High:=26.74

(orb)
Open:=16.92
Low:=16.80
% Change:=1.72
Change:=0.29
Volume:=289,784
Last Trade Time:=07/20/2011 16:05:03
52 Week Low:=12.66
Last:=17.17
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.97
Previous Close:=16.88
High:=17.23

(orcc)
Open:=3.38
Low:=3.32
% Change:=1.78
Change:=0.06
Volume:=82,512
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=2.95
Last:=3.43
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.37
High:=3.50

(orcl)
Open:=32.44
Low:=32.06
% Change:=-1.73
Change:=-0.57
Volume:=22,832,513
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=21.66
Last:=32.08
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=18.98
Previous Close:=32.64
High:=32.60

(orly)
Open:=62.18
Low:=61.50
% Change:=-0.75
Change:=-0.47
Volume:=1,224,312
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=45.74
Last:=61.89
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=20.29
Previous Close:=62.36
High:=62.45

(osir)
Open:=7.88
Low:=7.59
% Change:=-1.53
Change:=-0.12
Volume:=32,957
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=5.97
Last:=7.74
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=17.59
Previous Close:=7.86
High:=7.89

(osur)
Open:=9.84
Low:=9.39
% Change:=-2.02
Change:=-0.20
Volume:=67,204
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=3.18
Last:=9.69
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.89
High:=9.84

(outd)
Open:=6.90
Low:=6.85
% Change:=-0.58
Change:=-0.04
Volume:=5,868
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=4.72
Last:=6.86
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=85.75
Previous Close:=6.90
High:=6.90

(oxm)
Open:=37.96
Low:=36.30
% Change:=-2.47
Change:=-0.94
Volume:=128,891
Last Trade Time:=07/20/2011 16:02:15
52 Week Low:=18.66
Last:=37.06
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=29.65
Previous Close:=38.00
High:=37.96

(oxps)
Open:=15.43
Low:=15.37
% Change:=0.13
Change:=0.02
Volume:=850,915
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=11.01
Last:=15.40
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.38
Previous Close:=15.38
High:=15.74

(oxy)
Open:=107.05
Low:=105.85
% Change:=-0.73
Change:=-0.78
Volume:=2,668,437
Last Trade Time:=07/20/2011 16:00:22
52 Week Low:=72.13
Last:=106.19
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.73
Previous Close:=106.97
High:=107.29

(oyog)
Open:=102.67
Low:=99.45
% Change:=-1.31
Change:=-1.34
Volume:=16,594
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=45.17
Last:=101.19
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=22.84
Previous Close:=102.53
High:=102.76

(ozrk)
Open:=53.47
Low:=53.11
% Change:=1.33
Change:=0.70
Volume:=98,347
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=34.75
Last:=53.50
EPS:=5.97
52 Week High:=55.42
Market:=NASDAQ
       
PE:=8.96
Previous Close:=52.80
High:=53.75

(pacr)
Open:=4.84
Low:=4.80
% Change:=0.00
Change:=0.00
Volume:=112,173
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=4.42
Last:=4.86
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=48.60
Previous Close:=4.86
High:=4.89

(pag)
Open:=23.56
Low:=23.14
% Change:=-0.26
Change:=-0.06
Volume:=939,396
Last Trade Time:=07/20/2011 16:00:47
52 Week Low:=11.62
Last:=23.40
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=16.96
Previous Close:=23.46
High:=23.56

(panl)
Open:=29.64
Low:=29.04
% Change:=0.74
Change:=0.22
Volume:=644,590
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=17.86
Last:=30.01
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=29.79
High:=30.25

(pay)
Open:=43.42
Low:=42.63
% Change:=-0.90
Change:=-0.39
Volume:=1,261,622
Last Trade Time:=07/20/2011 16:02:38
52 Week Low:=19.26
Last:=43.04
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=29.68
Previous Close:=43.43
High:=43.71

(payx)
Open:=29.80
Low:=29.45
% Change:=-0.77
Change:=-0.23
Volume:=1,944,367
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=24.65
Last:=29.52
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=20.79
Previous Close:=29.75
High:=29.81

(pbct)
Open:=13.47
Low:=13.36
% Change:=0.22
Change:=0.03
Volume:=4,411,324
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=12.17
Last:=13.50
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=38.57
Previous Close:=13.47
High:=13.62

(pbh)
Open:=13.44
Low:=13.23
% Change:=-0.45
Change:=-0.06
Volume:=206,452
Last Trade Time:=07/20/2011 16:01:30
52 Week Low:=7.20
Last:=13.34
EPS:=0.58
52 Week High:=13.62
Market:=NYSE
       
PE:=23.00
Previous Close:=13.40
High:=13.44

(pbi)
Open:=22.28
Low:=22.26
% Change:=0.36
Change:=0.08
Volume:=2,639,849
Last Trade Time:=07/20/2011 16:01:39
52 Week Low:=19.06
Last:=22.29
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.47
Previous Close:=22.21
High:=22.52

(pbny)
Open:=8.49
Low:=8.35
% Change:=-0.47
Change:=-0.04
Volume:=26,155
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=7.86
Last:=8.42
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.89
Previous Close:=8.46
High:=8.50

(pby)
Open:=11.40
Low:=11.14
% Change:=-0.61
Change:=-0.07
Volume:=583,002
Last Trade Time:=07/20/2011 16:01:36
52 Week Low:=8.44
Last:=11.33
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.96
Previous Close:=11.40
High:=11.46

(pcar)
Open:=49.68
Low:=49.68
% Change:=0.26
Change:=0.13
Volume:=2,732,047
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=39.77
Last:=49.79
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=31.31
Previous Close:=49.66
High:=50.46

(pccc)
Open:=7.89
Low:=7.75
% Change:=-0.25
Change:=-0.02
Volume:=49,484
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=5.80
Last:=7.87
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.37
Previous Close:=7.89
High:=7.94

(pch)
Open:=35.70
Low:=35.09
% Change:=-0.25
Change:=-0.09
Volume:=173,930
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=31.33
Last:=35.44
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=30.82
Previous Close:=35.53
High:=35.70

(pcln)
Open:=538.02
Low:=529.15
% Change:=-1.40
Change:=-7.55
Volume:=506,849
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=216.03
Last:=529.95
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=44.61
Previous Close:=537.50
High:=538.62

(pcs)
Open:=17.11
Low:=16.79
% Change:=-0.41
Change:=-0.07
Volume:=2,465,073
Last Trade Time:=07/20/2011 16:00:40
52 Week Low:=8.25
Last:=17.08
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=26.69
Previous Close:=17.15
High:=17.14

(pdm)
Open:=20.85
Low:=20.84
% Change:=0.29
Change:=0.06
Volume:=728,409
Last Trade Time:=07/20/2011 16:06:20
52 Week Low:=15.46
Last:=20.97
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=27.96
Previous Close:=20.91
High:=21.07

(peb)
Open:=20.28
Low:=20.05
% Change:=-0.15
Change:=-0.03
Volume:=156,365
Last Trade Time:=07/20/2011 16:00:29
52 Week Low:=16.85
Last:=20.25
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.28
High:=20.28

(peet)
Open:=61.72
Low:=60.25
% Change:=-0.19
Change:=-0.12
Volume:=107,405
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=33.20
Last:=61.50
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=40.20
Previous Close:=61.62
High:=61.72

(pei)
Open:=15.78
Low:=15.65
% Change:=1.14
Change:=0.18
Volume:=300,377
Last Trade Time:=07/20/2011 16:03:56
52 Week Low:=10.03
Last:=15.96
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.78
High:=16.04

(petm)
Open:=45.56
Low:=44.52
% Change:=-1.21
Change:=-0.55
Volume:=705,872
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=28.88
Last:=45.00
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.46
Previous Close:=45.55
High:=45.67

(pfcb)
Open:=41.05
Low:=40.14
% Change:=-2.14
Change:=-0.88
Volume:=360,970
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=37.38
Last:=40.29
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=18.83
Previous Close:=41.17
High:=41.28

(pfe)
Open:=19.92
Low:=19.77
% Change:=-0.20
Change:=-0.04
Volume:=34,533,562
Last Trade Time:=07/20/2011 16:00:47
52 Week Low:=14.39
Last:=19.90
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.77
Previous Close:=19.94
High:=20.00

(pg)
Open:=64.26
Low:=64.04
% Change:=0.18
Change:=0.12
Volume:=13,039,570
Last Trade Time:=07/20/2011 16:00:26
52 Week Low:=59.17
Last:=64.20
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.13
Previous Close:=64.09
High:=64.44

(pgi)
Open:=8.16
Low:=7.80
% Change:=-3.69
Change:=-0.30
Volume:=82,967
Last Trade Time:=07/20/2011 16:06:33
52 Week Low:=4.87
Last:=7.83
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=55.93
Previous Close:=8.13
High:=8.16

(pgn)
Open:=47.32
Low:=47.18
% Change:=0.49
Change:=0.23
Volume:=979,070
Last Trade Time:=07/20/2011 16:01:59
52 Week Low:=40.45
Last:=47.52
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.33
Previous Close:=47.29
High:=47.71

(pgnx)
Open:=7.07
Low:=6.94
% Change:=-1.13
Change:=-0.08
Volume:=24,225
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=4.00
Last:=6.99
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.07
High:=7.07

(pgti)
Open:=1.96
Low:=1.90
% Change:=1.05
Change:=0.02
Volume:=14,938
Last Trade Time:=07/20/2011 15:57:24
52 Week Low:=1.62
Last:=1.93
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.91
High:=1.97

(phh)
Open:=19.28
Low:=19.23
% Change:=0.99
Change:=0.19
Volume:=424,452
Last Trade Time:=07/20/2011 16:04:20
52 Week Low:=17.96
Last:=19.39
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.20
Previous Close:=19.20
High:=19.53

(phiik)
Open:=22.47
Low:=21.83
% Change:=0.09
Change:=0.02
Volume:=18,444
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=12.85
Last:=22.52
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=750.67
Previous Close:=22.50
High:=23.05

(phm)
Open:=7.20
Low:=7.10
% Change:=0.14
Change:=0.01
Volume:=4,085,875
Last Trade Time:=07/20/2011 16:00:27
52 Week Low:=6.13
Last:=7.19
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.18
High:=7.22

(pike)
Open:=9.48
Low:=9.36
% Change:=-1.26
Change:=-0.12
Volume:=12,939
Last Trade Time:=07/20/2011 16:03:26
52 Week Low:=6.66
Last:=9.37
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.49
High:=9.50

(pke)
Open:=28.34
Low:=27.55
% Change:=0.07
Change:=0.02
Volume:=113,666
Last Trade Time:=07/20/2011 16:05:34
52 Week Low:=23.62
Last:=28.37
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.57
Previous Close:=28.35
High:=28.60

(pki)
Open:=26.44
Low:=26.08
% Change:=-0.04
Change:=-0.01
Volume:=452,801
Last Trade Time:=07/20/2011 16:01:41
52 Week Low:=18.69
Last:=26.37
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=21.44
Previous Close:=26.38
High:=26.44

(pl)
Open:=22.48
Low:=22.22
% Change:=1.25
Change:=0.28
Volume:=386,652
Last Trade Time:=07/20/2011 16:02:10
52 Week Low:=18.18
Last:=22.61
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.59
Previous Close:=22.33
High:=22.70

(plce)
Open:=48.38
Low:=47.74
% Change:=-0.04
Change:=-0.02
Volume:=442,574
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=39.84
Last:=48.36
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=15.02
Previous Close:=48.38
High:=48.99

(plcm)
Open:=32.05
Low:=30.68
% Change:=-3.70
Change:=-1.19
Volume:=2,686,155
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=12.69
Last:=30.94
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=27.63
Previous Close:=32.13
High:=32.50

(plfe)
Open:=11.73
Low:=11.49
% Change:=-0.77
Change:=-0.09
Volume:=26,731
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=8.34
Last:=11.59
EPS:=1.05
52 Week High:=11.71
Market:=NASDAQ
       
PE:=11.04
Previous Close:=11.68
High:=11.73

(plpc)
Open:=69.50
Low:=69.50
% Change:=-0.70
Change:=-0.50
Volume:=1,100
Last Trade Time:=07/20/2011 15:33:25
52 Week Low:=28.00
Last:=70.79
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=12.80
Previous Close:=71.29
High:=70.79

(pm)
Open:=68.49
Low:=67.18
% Change:=-0.47
Change:=-0.32
Volume:=5,499,300
Last Trade Time:=07/20/2011 16:00:15
52 Week Low:=49.20
Last:=68.19
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.71
Previous Close:=68.51
High:=68.50

(pnm)
Open:=16.80
Low:=16.72
% Change:=-0.12
Change:=-0.02
Volume:=353,011
Last Trade Time:=07/20/2011 16:03:05
52 Week Low:=11.01
Last:=16.78
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.80
High:=16.85

(pnra)
Open:=130.85
Low:=128.51
% Change:=-1.61
Change:=-2.12
Volume:=263,806
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=72.83
Last:=129.19
EPS:=3.93
52 Week High:=133.43
Market:=NASDAQ
       
PE:=32.87
Previous Close:=131.31
High:=130.85

(pnw)
Open:=43.91
Low:=43.82
% Change:=0.25
Change:=0.11
Volume:=646,450
Last Trade Time:=07/20/2011 16:02:05
52 Week Low:=37.44
Last:=44.04
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.40
Previous Close:=43.93
High:=44.21

(pnx)
Open:=2.44
Low:=2.38
% Change:=-1.64
Change:=-0.04
Volume:=204,346
Last Trade Time:=07/20/2011 16:03:47
52 Week Low:=1.61
Last:=2.40
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.44
High:=2.45

(podd)
Open:=22.09
Low:=21.77
% Change:=0.77
Change:=0.17
Volume:=320,159
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=12.58
Last:=22.22
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=22.05
High:=22.40

(powi)
Open:=37.47
Low:=36.31
% Change:=-1.71
Change:=-0.64
Volume:=155,260
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=26.26
Last:=36.73
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=21.99
Previous Close:=37.37
High:=37.69

(ppc)
Open:=5.11
Low:=4.99
% Change:=-1.17
Change:=-0.06
Volume:=398,272
Last Trade Time:=07/20/2011 16:02:46
52 Week Low:=3.96
Last:=5.06
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=84.33
Previous Close:=5.12
High:=5.14

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

(ppg)
Open:=89.43
Low:=88.70
% Change:=0.12
Change:=0.11
Volume:=837,771
Last Trade Time:=07/20/2011 16:01:55
52 Week Low:=61.47
Last:=89.35
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.12
Previous Close:=89.24
High:=89.69

(pq)
Open:=8.35
Low:=8.15
% Change:=1.44
Change:=0.12
Volume:=1,516,061
Last Trade Time:=07/20/2011 16:01:49
52 Week Low:=5.15
Last:=8.44
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=38.36
Previous Close:=8.32
High:=8.60

(praa)
Open:=81.41
Low:=81.00
% Change:=0.20
Change:=0.16
Volume:=52,422
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=58.82
Last:=81.42
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=17.00
Previous Close:=81.26
High:=82.16

(prgo)
Open:=93.71
Low:=92.00
% Change:=-0.70
Change:=-0.65
Volume:=243,019
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=54.58
Last:=92.48
EPS:=3.31
52 Week High:=93.70
Market:=NASDAQ
       
PE:=27.94
Previous Close:=93.13
High:=94.10

(prim)
Open:=13.13
Low:=12.85
% Change:=0.23
Change:=0.03
Volume:=82,398
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=5.62
Last:=13.13
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=16.01
Previous Close:=13.10
High:=13.50

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

(prs)
Open:=6.04
Low:=5.97
% Change:=-0.83
Change:=-0.05
Volume:=16,141
Last Trade Time:=07/20/2011 16:02:08
52 Week Low:=3.41
Last:=6.00
EPS:=6.36
52 Week High:=6.05
Market:=NYSE
       
PE:=0.94
Previous Close:=6.05
High:=6.05

(prsp)
Open:=44.80
Low:=44.69
% Change:=0.71
Change:=0.32
Volume:=213,107
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=28.27
Last:=45.17
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=16.19
Previous Close:=44.85
High:=45.46

(prx)
Open:=34.45
Low:=33.81
% Change:=-1.51
Change:=-0.52
Volume:=142,846
Last Trade Time:=07/20/2011 16:01:50
52 Week Low:=25.58
Last:=33.98
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=34.50
High:=34.45

(pss)
Open:=14.00
Low:=13.09
% Change:=-4.82
Change:=-0.67
Volume:=3,286,824
Last Trade Time:=07/20/2011 16:01:47
52 Week Low:=12.41
Last:=13.23
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=9.80
Previous Close:=13.90
High:=14.05

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

(pva)
Open:=13.29
Low:=13.13
% Change:=2.80
Change:=0.37
Volume:=863,090
Last Trade Time:=07/20/2011 16:02:03
52 Week Low:=12.46
Last:=13.60
EPS:=-2.24
52 Week High:=20.19
Market:=NYSE
       
PE:= 
Previous Close:=13.23
High:=13.74

(pvtb)
Open:=13.73
Low:=13.57
% Change:=0.59
Change:=0.08
Volume:=237,016
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=10.24
Last:=13.73
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=50.85
Previous Close:=13.65
High:=13.92

(pzn)
Open:=6.06
Low:=5.85
% Change:=-1.16
Change:=-0.07
Volume:=13,107
Last Trade Time:=07/20/2011 16:05:38
52 Week Low:=5.00
Last:=5.98
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.46
Previous Close:=6.05
High:=6.06

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

(pzza)
Open:=31.59
Low:=31.26
% Change:=-0.66
Change:=-0.21
Volume:=87,972
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=23.20
Last:=31.40
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.86
Previous Close:=31.61
High:=31.70

(qcom)
Open:=58.69
Low:=57.10
% Change:=0.56
Change:=0.32
Volume:=26,146,587
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=35.74
Last:=57.30
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=24.59
Previous Close:=56.98
High:=59.40

(qcor)
Open:=25.87
Low:=25.60
% Change:=2.83
Change:=0.73
Volume:=757,589
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=8.89
Last:=26.48
EPS:=0.62
52 Week High:=28.20
Market:=NASDAQ
       
PE:=42.71
Previous Close:=25.75
High:=26.95

(qdel)
Open:=15.76
Low:=15.60
% Change:=-1.08
Change:=-0.17
Volume:=82,234
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=10.75
Last:=15.63
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=521.00
Previous Close:=15.80
High:=15.92

(qgen)
Open:=17.98
Low:=17.81
% Change:=-1.22
Change:=-0.22
Volume:=981,846
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=16.86
Last:=17.85
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.26
Previous Close:=18.07
High:=17.98

(qlty)
Open:=12.26
Low:=11.75
% Change:=0.65
Change:=0.08
Volume:=79,324
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=4.60
Last:=12.32
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=12.24
High:=12.36

(r)
Open:=58.09
Low:=57.84
% Change:=0.85
Change:=0.49
Volume:=467,664
Last Trade Time:=07/20/2011 16:03:56
52 Week Low:=37.00
Last:=58.05
EPS:=2.64
52 Week High:=59.53
Market:=NYSE
       
PE:=21.99
Previous Close:=57.56
High:=58.77

(rad)
Open:=1.34
Low:=1.30
% Change:=-3.70
Change:=-0.05
Volume:=5,234,079
Last Trade Time:=07/20/2011 16:01:54
52 Week Low:=0.86
Last:=1.30
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.35
High:=1.37

(rah)
Open:=86.79
Low:=86.62
% Change:=1.10
Change:=0.95
Volume:=573,279
Last Trade Time:=07/20/2011 16:00:34
52 Week Low:=53.90
Last:=87.36
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.20
Previous Close:=86.41
High:=88.05

(ras)
Open:=5.93
Low:=5.74
% Change:=-1.87
Change:=-0.11
Volume:=953,481
Last Trade Time:=07/20/2011 16:01:51
52 Week Low:=3.90
Last:=5.77
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=7.40
Previous Close:=5.88
High:=6.03

(rden)
Open:=32.40
Low:=31.73
% Change:=6.02
Change:=1.93
Volume:=549,395
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=14.31
Last:=34.00
EPS:=1.37
52 Week High:=32.28
Market:=NASDAQ
       
PE:=24.82
Previous Close:=32.07
High:=34.05

(recn)
Open:=12.67
Low:=12.40
% Change:=0.00
Change:=0.00
Volume:=174,335
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=11.00
Last:=12.65
EPS:=0.54
52 Week High:=21.94
Market:=NASDAQ
       
PE:=23.43
Previous Close:=12.65
High:=12.68

(reg)
Open:=47.50
Low:=47.08
% Change:=0.06
Change:=0.03
Volume:=691,221
Last Trade Time:=07/20/2011 16:03:04
52 Week Low:=33.08
Last:=47.32
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=47.29
High:=47.72

(ren)
Open:=17.13
Low:=16.90
% Change:=-0.18
Change:=-0.03
Volume:=263,932
Last Trade Time:=07/20/2011 16:03:53
52 Week Low:=10.48
Last:=17.01
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=17.04
High:=17.17

(rev)
Open:=19.28
Low:=18.75
% Change:=-1.40
Change:=-0.27
Volume:=85,287
Last Trade Time:=07/20/2011 16:00:37
52 Week Low:=9.22
Last:=18.98
EPS:=6.46
52 Week High:=19.33
Market:=NYSE
       
PE:=2.94
Previous Close:=19.25
High:=19.28

(revu)
Open:=0.25
Low:=0.25
% Change:=29.50
Change:=0.07
Volume:=5,512,017
Last Trade Time:=07/20/2011 15:59:58
52 Week Low:=0.18
Last:=0.31
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.24
High:=0.35

(rfmd)
Open:=6.01
Low:=5.99
% Change:=2.67
Change:=0.16
Volume:=4,410,089
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=3.80
Last:=6.15
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.37
Previous Close:=5.99
High:=6.22

(rgr)
Open:=23.22
Low:=22.90
% Change:=0.13
Change:=0.03
Volume:=67,444
Last Trade Time:=07/20/2011 16:01:06
52 Week Low:=12.66
Last:=23.18
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.77
Previous Close:=23.15
High:=23.31

(rhi)
Open:=25.75
Low:=25.64
% Change:=0.47
Change:=0.12
Volume:=2,616,233
Last Trade Time:=07/20/2011 16:03:28
52 Week Low:=21.16
Last:=25.82
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=45.30
Previous Close:=25.70
High:=26.00

(rigl)
Open:=9.51
Low:=9.36
% Change:=-1.16
Change:=-0.11
Volume:=337,889
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=6.42
Last:=9.36
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=12.32
Previous Close:=9.47
High:=9.62

(rimm)
Open:=26.60
Low:=25.60
% Change:=-0.49
Change:=-0.13
Volume:=15,579,278
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=25.82
Last:=26.64
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.22
Previous Close:=26.77
High:=26.80

(rjet)
Open:=4.50
Low:=4.36
% Change:=-2.90
Change:=-0.13
Volume:=432,716
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=4.20
Last:=4.36
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=20.76
Previous Close:=4.49
High:=4.54

(rkt)
Open:=60.90
Low:=60.47
% Change:=2.26
Change:=1.37
Volume:=1,154,925
Last Trade Time:=07/20/2011 16:02:00
52 Week Low:=46.61
Last:=62.06
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=10.81
Previous Close:=60.69
High:=62.12

(rli)
Open:=62.23
Low:=61.35
% Change:=-0.29
Change:=-0.18
Volume:=60,735
Last Trade Time:=07/20/2011 16:02:32
52 Week Low:=50.86
Last:=61.96
EPS:=6.18
52 Week High:=64.60
Market:=NYSE
       
PE:=10.03
Previous Close:=62.14
High:=62.23

(rloc)
Open:=20.06
Low:=19.34
% Change:=-0.50
Change:=-0.10
Volume:=52,278
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=12.44
Last:=19.93
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=20.03
High:=20.06

(rnow)
Open:=30.75
Low:=29.79
% Change:=-3.24
Change:=-1.00
Volume:=333,102
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=14.44
Last:=29.87
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=33.56
Previous Close:=30.87
High:=30.75

(rnr)
Open:=69.71
Low:=68.71
% Change:=-0.35
Change:=-0.24
Volume:=261,275
Last Trade Time:=07/20/2011 16:02:45
52 Week Low:=55.06
Last:=69.12
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.11
Previous Close:=69.36
High:=69.71

(rnst)
Open:=15.71
Low:=15.28
% Change:=0.06
Change:=0.01
Volume:=62,371
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=12.85
Last:=15.56
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.51
Previous Close:=15.55
High:=15.74

(roc)
Open:=59.63
Low:=58.85
% Change:=1.26
Change:=0.75
Volume:=951,314
Last Trade Time:=07/20/2011 16:00:22
52 Week Low:=23.71
Last:=60.17
EPS:=3.33
52 Week High:=60.12
Market:=NYSE
       
PE:=18.07
Previous Close:=59.42
High:=60.64

(rocm)
Open:=9.16
Low:=9.15
% Change:=2.40
Change:=0.22
Volume:=20,265
Last Trade Time:=07/20/2011 15:59:38
52 Week Low:=8.27
Last:=9.38
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.16
High:=9.41

(rodm)
Open:=1.49
Low:=1.41
% Change:=-2.04
Change:=-0.03
Volume:=59,521
Last Trade Time:=07/20/2011 15:59:33
52 Week Low:=1.20
Last:=1.44
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.47
High:=1.51

(roiak)
Open:=1.63
Low:=1.60
% Change:=-1.23
Change:=-0.02
Volume:=55,416
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=0.55
Last:=1.60
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.62
High:=1.67

(rok)
Open:=83.03
Low:=82.24
% Change:=-0.05
Change:=-0.04
Volume:=500,305
Last Trade Time:=07/20/2011 16:02:18
52 Week Low:=48.35
Last:=82.83
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=20.81
Previous Close:=82.87
High:=83.31

(rol)
Open:=20.88
Low:=20.45
% Change:=-0.29
Change:=-0.06
Volume:=184,764
Last Trade Time:=07/20/2011 16:03:17
52 Week Low:=13.37
Last:=20.77
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=33.50
Previous Close:=20.83
High:=20.88

(roll)
Open:=39.22
Low:=38.37
% Change:=-0.76
Change:=-0.30
Volume:=68,438
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=26.53
Last:=38.95
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.19
Previous Close:=39.25
High:=39.22

(rop)
Open:=82.33
Low:=81.94
% Change:=0.73
Change:=0.60
Volume:=376,757
Last Trade Time:=07/20/2011 16:03:39
52 Week Low:=56.45
Last:=82.70
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.29
Previous Close:=82.10
High:=83.00

(rose)
Open:=56.96
Low:=55.00
% Change:=-1.17
Change:=-0.66
Volume:=714,158
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=18.84
Last:=55.58
EPS:=0.44
52 Week High:=57.62
Market:=NASDAQ
       
PE:=126.32
Previous Close:=56.24
High:=56.96

(rost)
Open:=77.54
Low:=76.99
% Change:=-0.64
Change:=-0.50
Volume:=819,060
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=48.71
Last:=77.23
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.32
Previous Close:=77.73
High:=77.93

(rt)
Open:=11.11
Low:=10.68
% Change:=-2.88
Change:=-0.32
Volume:=639,849
Last Trade Time:=07/20/2011 16:04:10
52 Week Low:=8.82
Last:=10.81
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=12.72
Previous Close:=11.13
High:=11.11

(rtec)
Open:=9.55
Low:=9.23
% Change:=-3.02
Change:=-0.29
Volume:=1,296,843
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=7.01
Last:=9.30
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=9.30
Previous Close:=9.59
High:=9.59

(rtix)
Open:=3.07
Low:=3.02
% Change:=0.65
Change:=0.02
Volume:=215,276
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=2.02
Last:=3.09
EPS:=-2.34
52 Week High:=3.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.07
High:=3.10

(rue)
Open:=34.80
Low:=33.27
% Change:=-3.46
Change:=-1.20
Volume:=164,183
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=20.28
Last:=33.50
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=24.10
Previous Close:=34.70
High:=34.87

(rwt)
Open:=14.79
Low:=14.71
% Change:=1.08
Change:=0.16
Volume:=237,408
Last Trade Time:=07/20/2011 16:01:12
52 Week Low:=13.49
Last:=14.95
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.66
Previous Close:=14.79
High:=15.01

(safm)
Open:=46.29
Low:=45.39
% Change:=0.86
Change:=0.40
Volume:=223,295
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=38.17
Last:=46.74
EPS:=1.38
52 Week High:=51.38
Market:=NASDAQ
       
PE:=33.87
Previous Close:=46.34
High:=47.13

(saft)
Open:=41.97
Low:=41.21
% Change:=-1.05
Change:=-0.44
Volume:=19,234
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=37.99
Last:=41.39
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.74
Previous Close:=41.83
High:=41.97

(sam)
Open:=90.98
Low:=90.51
% Change:=0.24
Change:=0.22
Volume:=22,810
Last Trade Time:=07/20/2011 16:02:32
52 Week Low:=60.95
Last:=91.14
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.75
Previous Close:=90.92
High:=91.23

(sanm)
Open:=9.45
Low:=9.19
% Change:=-1.38
Change:=-0.13
Volume:=296,736
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=8.80
Last:=9.29
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=7.87
Previous Close:=9.42
High:=9.45

(sbib)
Open:=7.71
Low:=7.67
% Change:=1.56
Change:=0.12
Volume:=333,481
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=4.34
Last:=7.79
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=111.29
Previous Close:=7.67
High:=7.82

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

(sbsi)
Open:=20.38
Low:=19.92
% Change:=-1.66
Change:=-0.34
Volume:=20,559
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=16.89
Last:=20.10
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=8.97
Previous Close:=20.44
High:=20.38

(sbux)
Open:=40.21
Low:=39.28
% Change:=-1.22
Change:=-0.49
Volume:=5,511,536
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=22.50
Last:=39.83
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.10
Previous Close:=40.32
High:=40.23

(scl)
Open:=73.31
Low:=73.01
% Change:=0.22
Change:=0.16
Volume:=16,963
Last Trade Time:=07/20/2011 16:05:16
52 Week Low:=53.55
Last:=73.80
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=12.02
Previous Close:=73.64
High:=74.53

(scmp)
Open:=4.13
Low:=4.08
% Change:=-1.21
Change:=-0.05
Volume:=4,095
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=3.25
Last:=4.08
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.13
High:=4.13

(scs)
Open:=10.83
Low:=10.65
% Change:=-0.28
Change:=-0.03
Volume:=518,535
Last Trade Time:=07/20/2011 16:04:18
52 Week Low:=6.17
Last:=10.71
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=35.70
Previous Close:=10.74
High:=10.92

(scvl)
Open:=33.58
Low:=33.00
% Change:=-0.54
Change:=-0.18
Volume:=43,793
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=16.24
Last:=33.27
EPS:=2.14
52 Week High:=33.73
Market:=NASDAQ
       
PE:=15.55
Previous Close:=33.45
High:=33.66

(seb)
Open:=2,578.00
Low:=2,565.00
% Change:=0.81
Change:=21.00
Volume:=599
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=1,406.00
Last:=2,600.00
EPS:=277.07
52 Week High:=2,579.00
Market:=AMEX
       
PE:=9.38
Previous Close:=2,579.00
High:=2,618.50

(see)
Open:=22.51
Low:=22.24
% Change:=-0.58
Change:=-0.13
Volume:=1,762,978
Last Trade Time:=07/20/2011 16:03:02
52 Week Low:=20.15
Last:=22.27
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.01
Previous Close:=22.40
High:=22.58

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

(sf)
Open:=37.00
Low:=36.92
% Change:=1.27
Change:=0.47
Volume:=486,004
Last Trade Time:=07/20/2011 16:03:51
52 Week Low:=28.73
Last:=37.44
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=117.00
Previous Close:=36.97
High:=37.50

(sfsf)
Open:=28.72
Low:=27.83
% Change:=-1.96
Change:=-0.56
Volume:=622,780
Last Trade Time:=07/20/2011 16:01:08
52 Week Low:=19.12
Last:=28.07
EPS:=0.00
52 Week High:=40.44
Market:=NYSE
       
PE:= 
Previous Close:=28.63
High:=28.73

(shld)
Open:=75.73
Low:=74.02
% Change:=-2.33
Change:=-1.77
Volume:=214,454
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=60.12
Last:=74.12
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=75.89
High:=76.79

(shoo)
Open:=41.21
Low:=39.95
% Change:=-1.56
Change:=-0.64
Volume:=198,880
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=21.23
Last:=40.38
EPS:=2.82
52 Week High:=41.16
Market:=NASDAQ
       
PE:=14.32
Previous Close:=41.02
High:=41.42

(shw)
Open:=85.23
Low:=84.16
% Change:=-0.28
Change:=-0.24
Volume:=1,217,267
Last Trade Time:=07/20/2011 16:01:09
52 Week Low:=66.13
Last:=84.83
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.36
Previous Close:=85.07
High:=85.32

(sial)
Open:=73.47
Low:=72.70
% Change:=-1.36
Change:=-1.00
Volume:=441,361
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=51.44
Last:=72.79
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=21.86
Previous Close:=73.79
High:=73.61

(simg)
Open:=6.29
Low:=6.11
% Change:=-3.01
Change:=-0.19
Volume:=635,365
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=3.13
Last:=6.13
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=34.06
Previous Close:=6.32
High:=6.30

(siro)
Open:=54.95
Low:=54.23
% Change:=0.36
Change:=0.20
Volume:=182,229
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=29.55
Last:=55.00
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=26.96
Previous Close:=54.80
High:=55.11

(sivb)
Open:=60.20
Low:=60.02
% Change:=1.63
Change:=0.98
Volume:=551,775
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=36.72
Last:=60.98
EPS:=2.61
52 Week High:=61.63
Market:=NASDAQ
       
PE:=23.36
Previous Close:=60.00
High:=61.18

(sji)
Open:=53.58
Low:=53.25
% Change:=0.07
Change:=0.04
Volume:=176,513
Last Trade Time:=07/20/2011 16:03:04
52 Week Low:=44.05
Last:=53.44
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.24
Previous Close:=53.40
High:=53.62

(sjm)
Open:=78.72
Low:=77.78
% Change:=-0.09
Change:=-0.07
Volume:=583,854
Last Trade Time:=07/20/2011 16:03:04
52 Week Low:=57.20
Last:=78.49
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=19.33
Previous Close:=78.56
High:=78.73

(sjw)
Open:=23.97
Low:=23.84
% Change:=-0.79
Change:=-0.19
Volume:=12,932
Last Trade Time:=07/20/2011 16:04:56
52 Week Low:=21.88
Last:=23.84
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.34
Previous Close:=24.03
High:=24.10

(slh)
Open:=59.39
Low:=58.82
% Change:=-0.35
Change:=-0.21
Volume:=421,199
Last Trade Time:=07/20/2011 16:04:39
52 Week Low:=36.36
Last:=59.00
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=26.22
Previous Close:=59.21
High:=59.64

(slrc)
Open:=24.39
Low:=24.05
% Change:=-0.45
Change:=-0.11
Volume:=254,326
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=18.75
Last:=24.13
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.49
Previous Close:=24.24
High:=24.45

(smg)
Open:=49.97
Low:=49.63
% Change:=0.04
Change:=0.02
Volume:=369,606
Last Trade Time:=07/20/2011 16:03:56
52 Week Low:=44.17
Last:=49.84
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=14.75
Previous Close:=49.82
High:=50.27

(smod)
Open:=9.19
Low:=9.17
% Change:=-0.22
Change:=-0.02
Volume:=639,174
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=4.31
Last:=9.17
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.33
Previous Close:=9.19
High:=9.19

(smrt)
Open:=9.95
Low:=9.70
% Change:=-1.31
Change:=-0.13
Volume:=94,166
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=6.56
Last:=9.83
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.70
Previous Close:=9.96
High:=9.95

(smsi)
Open:=3.97
Low:=3.86
% Change:=-3.00
Change:=-0.12
Volume:=219,884
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=3.79
Last:=3.88
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=38.80
Previous Close:=4.00
High:=4.00

(sndk)
Open:=42.29
Low:=41.18
% Change:=-1.21
Change:=-0.51
Volume:=6,763,103
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=33.03
Last:=41.47
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.55
Previous Close:=41.98
High:=42.37

(snh)
Open:=24.29
Low:=24.12
% Change:=0.58
Change:=0.14
Volume:=1,325,489
Last Trade Time:=07/20/2011 16:00:47
52 Week Low:=20.42
Last:=24.39
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=27.40
Previous Close:=24.25
High:=24.39

(solr)
Open:=15.45
Low:=15.08
% Change:=-0.26
Change:=-0.04
Volume:=2,605,345
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=5.91
Last:=15.30
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=12.14
Previous Close:=15.34
High:=15.73

(sonc)
Open:=11.00
Low:=10.88
% Change:=1.00
Change:=0.11
Volume:=656,824
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=7.30
Last:=11.13
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=58.58
Previous Close:=11.02
High:=11.23

(sone)
Open:=7.16
Low:=6.84
% Change:=-3.07
Change:=-0.22
Volume:=307,241
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=4.73
Last:=6.95
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.17
High:=7.16

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

(spls)
Open:=15.52
Low:=15.42
% Change:=0.26
Change:=0.04
Volume:=7,645,017
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=14.75
Last:=15.55
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.44
Previous Close:=15.51
High:=15.61

(spmd)
Open:=3.94
Low:=3.89
% Change:=0.76
Change:=0.03
Volume:=31,087
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=3.31
Last:=3.98
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.95
High:=4.00

(spn)
Open:=39.78
Low:=39.38
% Change:=0.60
Change:=0.24
Volume:=532,191
Last Trade Time:=07/20/2011 16:03:52
52 Week Low:=20.40
Last:=40.00
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=41.24
Previous Close:=39.76
High:=40.03

(sptn)
Open:=20.61
Low:=19.83
% Change:=0.15
Change:=0.03
Volume:=100,683
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=12.76
Last:=20.57
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=14.29
Previous Close:=20.54
High:=20.67

(spw)
Open:=82.00
Low:=81.20
% Change:=0.89
Change:=0.73
Volume:=290,891
Last Trade Time:=07/20/2011 16:01:57
52 Week Low:=53.10
Last:=82.45
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=20.51
Previous Close:=81.72
High:=83.17

(srcl)
Open:=91.99
Low:=91.04
% Change:=-0.80
Change:=-0.74
Volume:=171,203
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=61.02
Last:=91.35
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.11
Previous Close:=92.09
High:=92.07

(srdx)
Open:=11.90
Low:=11.59
% Change:=-1.43
Change:=-0.17
Volume:=16,935
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=8.29
Last:=11.71
EPS:=-1.51
52 Week High:=15.50
Market:=NASDAQ
       
PE:= 
Previous Close:=11.88
High:=11.95

(sri)
Open:=14.41
Low:=14.35
% Change:=1.11
Change:=0.16
Volume:=46,230
Last Trade Time:=07/20/2011 16:01:50
52 Week Low:=7.72
Last:=14.61
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=29.22
Previous Close:=14.45
High:=14.65

(srsl)
Open:=9.30
Low:=9.09
% Change:=-0.54
Change:=-0.05
Volume:=19,017
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=7.56
Last:=9.27
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=77.25
Previous Close:=9.32
High:=9.55

(srx)
Open:=31.22
Low:=31.22
% Change:=0.16
Change:=0.05
Volume:=1,097,596
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=18.31
Last:=31.26
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.30
Previous Close:=31.21
High:=31.26

(srz)
Open:=9.42
Low:=9.20
% Change:=0.21
Change:=0.02
Volume:=334,221
Last Trade Time:=07/20/2011 16:03:48
52 Week Low:=2.18
Last:=9.39
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=19.56
Previous Close:=9.37
High:=9.42

(ssp)
Open:=8.66
Low:=8.44
% Change:=-1.73
Change:=-0.15
Volume:=158,414
Last Trade Time:=07/20/2011 16:01:52
52 Week Low:=6.71
Last:=8.50
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=56.67
Previous Close:=8.65
High:=8.70

(stba)
Open:=17.43
Low:=17.27
% Change:=0.52
Change:=0.09
Volume:=37,299
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=16.64
Last:=17.45
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=15.17
Previous Close:=17.36
High:=17.59

(stfc)
Open:=17.62
Low:=17.34
% Change:=0.06
Change:=0.01
Volume:=9,062
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=13.40
Last:=17.61
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.87
Previous Close:=17.60
High:=17.74

(sti)
Open:=24.56
Low:=24.53
% Change:=1.63
Change:=0.40
Volume:=4,692,593
Last Trade Time:=07/20/2011 16:00:22
52 Week Low:=21.94
Last:=24.91
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=67.32
Previous Close:=24.51
High:=25.13

(stnr)
Open:=50.89
Low:=49.87
% Change:=-0.47
Change:=-0.24
Volume:=18,072
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=33.47
Last:=50.43
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.57
Previous Close:=50.67
High:=50.89

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

(stwd)
Open:=20.69
Low:=20.53
% Change:=0.88
Change:=0.18
Volume:=371,170
Last Trade Time:=07/20/2011 16:02:56
52 Week Low:=16.80
Last:=20.72
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=14.10
Previous Close:=20.54
High:=20.74

(stx)
Open:=17.17
Low:=16.74
% Change:=0.35
Change:=0.06
Volume:=13,692,462
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=9.84
Last:=16.99
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=10.36
Previous Close:=16.93
High:=17.17

(sui)
Open:=38.80
Low:=38.44
% Change:=0.49
Change:=0.19
Volume:=63,670
Last Trade Time:=07/20/2011 16:04:34
52 Week Low:=25.94
Last:=38.95
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.76
High:=38.99

(sumr)
Open:=8.62
Low:=8.53
% Change:=-0.70
Change:=-0.06
Volume:=15,091
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=6.26
Last:=8.54
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=21.90
Previous Close:=8.60
High:=8.62

(supx)
Open:=21.92
Low:=21.33
% Change:=-2.46
Change:=-0.54
Volume:=18,656
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=18.70
Last:=21.39
EPS:=0.95
52 Week High:=27.53
Market:=NASDAQ
       
PE:=22.52
Previous Close:=21.93
High:=21.92

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

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

(swk)
Open:=68.50
Low:=67.95
% Change:=1.97
Change:=1.34
Volume:=1,543,509
Last Trade Time:=07/20/2011 16:00:45
52 Week Low:=50.76
Last:=69.28
EPS:=3.69
52 Week High:=78.19
Market:=NYSE
       
PE:=18.78
Previous Close:=67.94
High:=69.44

(swm)
Open:=56.34
Low:=55.80
% Change:=-0.46
Change:=-0.26
Volume:=77,384
Last Trade Time:=07/20/2011 16:05:45
52 Week Low:=42.62
Last:=56.00
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=14.89
Previous Close:=56.26
High:=56.51

(sxt)
Open:=38.29
Low:=38.04
% Change:=-0.42
Change:=-0.16
Volume:=101,715
Last Trade Time:=07/20/2011 16:02:59
52 Week Low:=26.14
Last:=38.10
EPS:=2.22
52 Week High:=38.86
Market:=NYSE
       
PE:=17.16
Previous Close:=38.26
High:=38.29

(sy)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=07/29/2010 16:04:07
52 Week Low:=64.84
Last:=64.98
EPS:=2.22
52 Week High:=65.00
Market:=NYSE
       
PE:=29.27
Previous Close:=64.98
High:= 

(syke)
Open:=20.59
Low:=20.20
% Change:=-0.44
Change:=-0.09
Volume:=462,866
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=10.85
Last:=20.46
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=23.25
Previous Close:=20.55
High:=20.59

(symc)
Open:=19.41
Low:=18.86
% Change:=-2.93
Change:=-0.57
Volume:=8,270,113
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=12.04
Last:=18.89
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=24.53
Previous Close:=19.46
High:=19.41

(symm)
Open:=6.15
Low:=6.02
% Change:=-0.97
Change:=-0.06
Volume:=30,279
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=4.69
Last:=6.11
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.17
High:=6.19

(synm)
Open:=1.36
Low:=1.33
% Change:=-2.21
Change:=-0.03
Volume:=680,037
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=1.29
Last:=1.33
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.36
High:=1.38

(syno)
Open:=18.13
Low:=17.54
% Change:=-2.82
Change:=-0.51
Volume:=24,016
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=13.64
Last:=17.57
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=29.78
Previous Close:=18.08
High:=18.29

(synt)
Open:=59.77
Low:=58.80
% Change:=-0.20
Change:=-0.12
Volume:=215,979
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=36.03
Last:=59.66
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=21.85
Previous Close:=59.78
High:=59.95

(syx)
Open:=16.43
Low:=16.20
% Change:=-0.67
Change:=-0.11
Volume:=17,814
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=11.42
Last:=16.36
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.63
Previous Close:=16.47
High:=16.43

(t)
Open:=30.33
Low:=30.08
% Change:=-0.26
Change:=-0.08
Volume:=18,727,654
Last Trade Time:=07/20/2011 15:59:59
52 Week Low:=24.50
Last:=30.25
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=8.95
Previous Close:=30.33
High:=30.37

(tal)
Open:=31.32
Low:=30.36
% Change:=-2.25
Change:=-0.70
Volume:=572,354
Last Trade Time:=07/20/2011 16:01:27
52 Week Low:=21.09
Last:=30.40
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=10.98
Previous Close:=31.10
High:=31.32

(tap)
Open:=44.66
Low:=44.57
% Change:=1.38
Change:=0.62
Volume:=1,039,113
Last Trade Time:=07/20/2011 16:01:36
52 Week Low:=42.50
Last:=45.44
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.25
Previous Close:=44.82
High:=45.63

(tasr)
Open:=4.19
Low:=4.14
% Change:=0.23
Change:=0.01
Volume:=195,747
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=3.52
Last:=4.28
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.27
High:=4.28

(tast)
Open:=10.19
Low:=10.05
% Change:=-0.98
Change:=-0.10
Volume:=18,305
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=4.23
Last:=10.10
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=18.70
Previous Close:=10.20
High:=10.24

(tat)
Open:=1.59
Low:=1.49
% Change:=-0.63
Change:=-0.01
Volume:=1,007,091
Last Trade Time:=07/20/2011 16:00:24
52 Week Low:=1.28
Last:=1.58
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.59
High:=1.60

(tayc)
Open:=9.34
Low:=8.51
% Change:=-8.25
Change:=-0.77
Volume:=28,421
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=7.37
Last:=8.56
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=9.33
High:=9.41

(tbnk)
Open:=21.11
Low:=20.74
% Change:=-0.90
Change:=-0.19
Volume:=9,245
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=16.46
Last:=20.86
EPS:=1.12
52 Week High:=21.10
Market:=NASDAQ
       
PE:=18.63
Previous Close:=21.05
High:=21.11

(tc)
Open:=10.09
Low:=9.94
% Change:=0.00
Change:=0.00
Volume:=1,543,547
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=8.01
Last:=10.00
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.17
Previous Close:=10.00
High:=10.09

(tcb)
Open:=13.06
Low:=12.96
% Change:=1.77
Change:=0.23
Volume:=1,618,992
Last Trade Time:=07/20/2011 16:01:59
52 Week Low:=12.83
Last:=13.22
EPS:=1.00
52 Week High:=17.37
Market:=NYSE
       
PE:=13.22
Previous Close:=12.99
High:=13.27

(tco)
Open:=61.79
Low:=61.32
% Change:=-0.14
Change:=-0.09
Volume:=965,560
Last Trade Time:=07/20/2011 16:03:26
52 Week Low:=37.37
Last:=62.33
EPS:=0.95
52 Week High:=62.63
Market:=NYSE
       
PE:=65.61
Previous Close:=62.42
High:=62.60

(tcrd)
Open:=12.90
Low:=12.86
% Change:=-0.23
Change:=-0.03
Volume:=16,800
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=11.20
Last:=12.90
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.48
Previous Close:=12.93
High:=12.99

(tdy)
Open:=50.50
Low:=50.41
% Change:=1.16
Change:=0.58
Volume:=140,593
Last Trade Time:=07/20/2011 16:05:48
52 Week Low:=35.34
Last:=50.76
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.46
Previous Close:=50.18
High:=51.04

(te)
Open:=18.92
Low:=18.86
% Change:=1.01
Change:=0.19
Volume:=1,475,103
Last Trade Time:=07/20/2011 16:00:55
52 Week Low:=15.96
Last:=19.09
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.36
Previous Close:=18.90
High:=19.13

(tecua)
Open:=10.81
Low:=10.51
% Change:=-2.49
Change:=-0.27
Volume:=12,302
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=8.44
Last:=10.58
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.85
High:=10.85

(ten)
Open:=43.47
Low:=42.83
% Change:=-0.78
Change:=-0.34
Volume:=395,054
Last Trade Time:=07/20/2011 16:03:53
52 Week Low:=21.53
Last:=43.10
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=32.65
Previous Close:=43.44
High:=43.56

(ter)
Open:=14.07
Low:=13.75
% Change:=-1.07
Change:=-0.15
Volume:=2,136,299
Last Trade Time:=07/20/2011 16:03:47
52 Week Low:=8.84
Last:=13.83
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.32
Previous Close:=13.98
High:=14.11

(teva)
Open:=47.83
Low:=47.26
% Change:=-0.94
Change:=-0.45
Volume:=4,377,709
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=44.86
Last:=47.35
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=12.56
Previous Close:=47.80
High:=48.00

(tfx)
Open:=62.04
Low:=61.52
% Change:=0.21
Change:=0.13
Volume:=130,429
Last Trade Time:=07/20/2011 16:04:13
52 Week Low:=47.92
Last:=62.23
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.31
Previous Close:=62.10
High:=62.52

(tg)
Open:=20.06
Low:=19.62
% Change:=-1.30
Change:=-0.26
Volume:=28,489
Last Trade Time:=07/20/2011 16:03:33
52 Week Low:=15.92
Last:=19.75
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=22.70
Previous Close:=20.01
High:=20.10

(tgh)
Open:=26.92
Low:=25.91
% Change:=-2.87
Change:=-0.77
Volume:=182,652
Last Trade Time:=07/20/2011 16:02:36
52 Week Low:=23.75
Last:=26.02
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=9.46
Previous Close:=26.79
High:=26.92

(tgi)
Open:=51.07
Low:=51.00
% Change:=1.95
Change:=0.99
Volume:=403,056
Last Trade Time:=07/20/2011 16:03:43
52 Week Low:=32.51
Last:=51.87
EPS:=6.77
52 Week High:=51.90
Market:=NYSE
       
PE:=7.66
Previous Close:=50.88
High:=52.10

(thff)
Open:=32.12
Low:=31.95
% Change:=0.18
Change:=0.06
Volume:=9,790
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=25.18
Last:=32.71
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=13.74
Previous Close:=32.65
High:=33.09

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

(tho)
Open:=26.67
Low:=26.42
% Change:=0.64
Change:=0.17
Volume:=560,526
Last Trade Time:=07/20/2011 16:01:16
52 Week Low:=22.50
Last:=26.76
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=13.12
Previous Close:=26.59
High:=26.82

(thrx)
Open:=24.77
Low:=23.80
% Change:=-2.43
Change:=-0.60
Volume:=101,809
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=11.98
Last:=24.11
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=24.71
High:=24.77

(tie)
Open:=18.79
Low:=18.52
% Change:=-0.32
Change:=-0.06
Volume:=1,482,231
Last Trade Time:=07/20/2011 16:01:52
52 Week Low:=16.03
Last:=18.58
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.73
Previous Close:=18.64
High:=18.80

(tif)
Open:=84.45
Low:=82.89
% Change:=-0.45
Change:=-0.38
Volume:=1,805,166
Last Trade Time:=07/20/2011 16:01:14
52 Week Low:=37.98
Last:=83.44
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=27.45
Previous Close:=83.82
High:=84.45

(tiny)
Open:=5.37
Low:=5.23
% Change:=-0.37
Change:=-0.02
Volume:=48,782
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=3.70
Last:=5.37
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=21.48
Previous Close:=5.39
High:=5.43

(tisi)
Open:=24.82
Low:=24.52
% Change:=0.40
Change:=0.10
Volume:=57,404
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=13.10
Last:=24.85
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=22.19
Previous Close:=24.75
High:=25.04

(tjx)
Open:=56.38
Low:=55.54
% Change:=-0.16
Change:=-0.09
Volume:=2,287,293
Last Trade Time:=07/20/2011 16:01:35
52 Week Low:=39.56
Last:=55.93
EPS:=3.23
52 Week High:=56.03
Market:=NYSE
       
PE:=17.32
Previous Close:=56.02
High:=56.38

(tklc)
Open:=8.65
Low:=8.44
% Change:=-1.04
Change:=-0.09
Volume:=565,034
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=7.21
Last:=8.53
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.62
High:=8.66

(tkr)
Open:=49.02
Low:=48.69
% Change:=0.23
Change:=0.11
Volume:=990,385
Last Trade Time:=07/20/2011 16:03:18
52 Week Low:=27.06
Last:=48.81
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=13.48
Previous Close:=48.70
High:=49.14

(tmp)
Open:=40.32
Low:=40.32
% Change:=-0.20
Change:=-0.08
Volume:=14,146
Last Trade Time:=07/20/2011 16:02:22
52 Week Low:=35.93
Last:=40.42
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.83
Previous Close:=40.50
High:=40.75

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

(tnc)
Open:=41.78
Low:=41.16
% Change:=0.62
Change:=0.26
Volume:=89,921
Last Trade Time:=07/20/2011 16:03:16
52 Week Low:=28.11
Last:=42.10
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.70
Previous Close:=41.84
High:=42.15

(tnk)
Open:=8.60
Low:=8.52
% Change:=0.23
Change:=0.02
Volume:=311,806
Last Trade Time:=07/20/2011 16:00:43
52 Week Low:=8.42
Last:=8.55
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=25.15
Previous Close:=8.53
High:=8.67

(tpgi)
Open:=3.21
Low:=3.21
% Change:=3.15
Change:=0.10
Volume:=16,972
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=2.76
Last:=3.27
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.17
High:=3.30

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

(trak)
Open:=23.06
Low:=22.61
% Change:=-0.65
Change:=-0.15
Volume:=109,467
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=14.40
Last:=22.98
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=23.13
High:=23.69

(trex)
Open:=21.25
Low:=20.78
% Change:=-1.74
Change:=-0.37
Volume:=71,302
Last Trade Time:=07/20/2011 16:00:51
52 Week Low:=16.38
Last:=20.86
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=695.33
Previous Close:=21.23
High:=21.36

(trmk)
Open:=23.13
Low:=22.95
% Change:=0.35
Change:=0.08
Volume:=196,743
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=18.83
Last:=23.14
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.65
Previous Close:=23.06
High:=23.33

(trow)
Open:=58.32
Low:=57.59
% Change:=-0.89
Change:=-0.52
Volume:=1,265,586
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=43.30
Last:=57.79
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=20.94
Previous Close:=58.31
High:=58.60

(trv)
Open:=57.22
Low:=56.70
% Change:=0.05
Change:=0.03
Volume:=2,982,970
Last Trade Time:=07/20/2011 16:00:43
52 Week Low:=48.46
Last:=57.06
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.68
Previous Close:=57.03
High:=57.33

(tsn)
Open:=18.43
Low:=18.20
% Change:=-0.38
Change:=-0.07
Volume:=2,234,076
Last Trade Time:=07/20/2011 16:03:29
52 Week Low:=14.59
Last:=18.30
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.47
Previous Close:=18.37
High:=18.43

(tsra)
Open:=16.20
Low:=15.97
% Change:=0.87
Change:=0.14
Volume:=402,401
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=14.96
Last:=16.30
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.93
Previous Close:=16.16
High:=16.32

(ttec)
Open:=21.64
Low:=21.22
% Change:=-0.83
Change:=-0.18
Volume:=121,670
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=12.62
Last:=21.45
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.15
Previous Close:=21.63
High:=21.64

(ttek)
Open:=22.29
Low:=22.01
% Change:=0.50
Change:=0.11
Volume:=224,406
Last Trade Time:=07/20/2011 16:00:13
52 Week Low:=18.00
Last:=22.31
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.40
Previous Close:=22.20
High:=22.50

(tti)
Open:=13.15
Low:=12.81
% Change:=-0.31
Change:=-0.04
Volume:=562,786
Last Trade Time:=07/20/2011 16:01:56
52 Week Low:=8.00
Last:=13.05
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=13.09
High:=13.22

(tues)
Open:=4.12
Low:=3.95
% Change:=-1.70
Change:=-0.07
Volume:=139,599
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=3.53
Last:=4.04
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=13.93
Previous Close:=4.11
High:=4.12

(tvl)
Open:=4.30
Low:=4.23
% Change:=5.36
Change:=0.23
Volume:=309,486
Last Trade Time:=07/20/2011 16:01:58
52 Week Low:=3.89
Last:=4.52
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.18
Previous Close:=4.29
High:=4.68

(tw)
Open:=61.59
Low:=61.32
% Change:=0.15
Change:=0.09
Volume:=121,768
Last Trade Time:=07/20/2011 16:01:50
52 Week Low:=39.66
Last:=61.74
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.05
Previous Close:=61.65
High:=61.89

(twin)
Open:=40.49
Low:=39.82
% Change:=-1.26
Change:=-0.51
Volume:=35,913
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=10.97
Last:=39.99
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=34.18
Previous Close:=40.50
High:=40.49

(two)
Open:=10.32
Low:=10.29
% Change:=0.39
Change:=0.04
Volume:=3,480,861
Last Trade Time:=07/20/2011 16:03:25
52 Week Low:=8.20
Last:=10.32
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.26
Previous Close:=10.28
High:=10.35

(twx)
Open:=35.50
Low:=35.33
% Change:=0.03
Change:=0.01
Volume:=4,231,580
Last Trade Time:=07/20/2011 16:00:28
52 Week Low:=29.21
Last:=35.46
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=15.90
Previous Close:=35.45
High:=35.75

(txn)
Open:=31.61
Low:=31.05
% Change:=-0.64
Change:=-0.20
Volume:=8,021,644
Last Trade Time:=07/20/2011 16:00:36
52 Week Low:=22.95
Last:=31.22
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=11.61
Previous Close:=31.42
High:=31.62

(txt)
Open:=23.27
Low:=22.35
% Change:=10.44
Change:=2.31
Volume:=12,469,468
Last Trade Time:=07/20/2011 16:02:28
52 Week Low:=16.85
Last:=24.43
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=51.98
Previous Close:=22.12
High:=24.69

(tyl)
Open:=26.85
Low:=26.43
% Change:=-1.67
Change:=-0.45
Volume:=84,902
Last Trade Time:=07/20/2011 16:02:20
52 Week Low:=15.19
Last:=26.55
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=34.04
Previous Close:=27.00
High:=27.14

(ueic)
Open:=24.14
Low:=23.91
% Change:=-0.17
Change:=-0.04
Volume:=18,961
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=15.75
Last:=24.20
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=22.41
Previous Close:=24.24
High:=24.25

(ufcs)
Open:=18.15
Low:=17.81
% Change:=-1.10
Change:=-0.20
Volume:=16,214
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=16.92
Last:=17.92
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=13.89
Previous Close:=18.12
High:=18.15

(ufpi)
Open:=31.55
Low:=30.65
% Change:=-0.70
Change:=-0.22
Volume:=120,489
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=23.14
Last:=31.41
EPS:=0.17
52 Week High:=39.84
Market:=NASDAQ
       
PE:=184.77
Previous Close:=31.63
High:=31.55

(ufs)
Open:=93.91
Low:=92.75
% Change:=-0.70
Change:=-0.66
Volume:=510,734
Last Trade Time:=07/20/2011 16:04:30
52 Week Low:=46.82
Last:=93.10
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.81
Previous Close:=93.76
High:=94.37

(ugi)
Open:=31.54
Low:=31.42
% Change:=1.18
Change:=0.37
Volume:=357,916
Last Trade Time:=07/20/2011 16:00:59
52 Week Low:=26.28
Last:=31.78
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.13
Previous Close:=31.41
High:=31.81

(uhs)
Open:=52.15
Low:=51.02
% Change:=-0.87
Change:=-0.45
Volume:=1,347,750
Last Trade Time:=07/20/2011 16:01:27
52 Week Low:=30.51
Last:=51.54
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=18.41
Previous Close:=51.99
High:=52.15

(uil)
Open:=32.40
Low:=32.30
% Change:=1.23
Change:=0.40
Volume:=264,135
Last Trade Time:=07/20/2011 16:04:16
52 Week Low:=25.72
Last:=32.80
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.47
Previous Close:=32.40
High:=32.91

(ulta)
Open:=66.36
Low:=64.64
% Change:=-0.67
Change:=-0.44
Volume:=610,430
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=20.67
Last:=65.31
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=48.74
Previous Close:=65.75
High:=66.43

(ulti)
Open:=58.25
Low:=56.98
% Change:=-0.21
Change:=-0.12
Volume:=181,974
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=31.38
Last:=57.25
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=477.08
Previous Close:=57.37
High:=58.89

(umbf)
Open:=43.48
Low:=43.14
% Change:=-0.23
Change:=-0.10
Volume:=75,324
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=31.77
Last:=43.37
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=18.15
Previous Close:=43.47
High:=43.85

(umh)
Open:=11.03
Low:=11.03
% Change:=-0.27
Change:=-0.03
Volume:=5,919
Last Trade Time:=07/20/2011 16:02:40
52 Week Low:=7.44
Last:=11.07
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=21.29
Previous Close:=11.10
High:=11.10

(umpq)
Open:=11.62
Low:=11.54
% Change:=-0.77
Change:=-0.09
Volume:=1,522,299
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=10.20
Last:=11.56
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=39.86
Previous Close:=11.65
High:=11.73

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

(unfi)
Open:=45.27
Low:=44.38
% Change:=-1.42
Change:=-0.64
Volume:=107,679
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=31.70
Last:=44.53
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.67
Previous Close:=45.17
High:=45.27

(unp)
Open:=101.42
Low:=98.84
% Change:=-0.72
Change:=-0.72
Volume:=4,210,885
Last Trade Time:=07/20/2011 16:00:22
52 Week Low:=66.84
Last:=99.83
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=16.95
Previous Close:=100.55
High:=101.68

(untd)
Open:=6.27
Low:=6.14
% Change:=-0.96
Change:=-0.06
Volume:=281,615
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=4.75
Last:=6.20
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.51
Previous Close:=6.26
High:=6.27

(upl)
Open:=46.87
Low:=46.28
% Change:=-0.66
Change:=-0.31
Volume:=1,041,427
Last Trade Time:=07/20/2011 16:00:33
52 Week Low:=37.10
Last:=46.52
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.44
Previous Close:=46.83
High:=46.89

(ups)
Open:=73.47
Low:=73.15
% Change:=0.16
Change:=0.12
Volume:=2,688,861
Last Trade Time:=07/20/2011 16:01:21
52 Week Low:=59.27
Last:=73.52
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=19.00
Previous Close:=73.40
High:=73.74

(urbn)
Open:=31.60
Low:=31.20
% Change:=-0.28
Change:=-0.09
Volume:=1,626,090
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=27.96
Last:=31.50
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.19
Previous Close:=31.59
High:=32.01

(uri)
Open:=23.90
Low:=23.66
% Change:=8.04
Change:=1.85
Volume:=5,739,643
Last Trade Time:=07/20/2011 16:03:04
52 Week Low:=10.05
Last:=24.86
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=23.01
High:=25.68

(urs)
Open:=43.41
Low:=43.00
% Change:=0.46
Change:=0.20
Volume:=352,174
Last Trade Time:=07/20/2011 16:00:35
52 Week Low:=35.09
Last:=43.50
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=13.72
Previous Close:=43.30
High:=43.67

(usap)
Open:=49.67
Low:=48.51
% Change:=0.08
Change:=0.04
Volume:=84,018
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=16.67
Last:=49.03
EPS:=2.39
52 Week High:=51.08
Market:=NASDAQ
       
PE:=20.52
Previous Close:=48.99
High:=49.69

(usb)
Open:=25.86
Low:=25.67
% Change:=4.43
Change:=1.11
Volume:=20,017,613
Last Trade Time:=07/20/2011 16:00:18
52 Week Low:=20.44
Last:=26.14
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=13.54
Previous Close:=25.03
High:=26.47

(usph)
Open:=23.90
Low:=23.74
% Change:=-0.50
Change:=-0.12
Volume:=20,242
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=15.30
Last:=23.85
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.16
Previous Close:=23.97
High:=24.32

(utek)
Open:=27.74
Low:=26.80
% Change:=-0.58
Change:=-0.16
Volume:=417,706
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=15.21
Last:=27.38
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=30.09
Previous Close:=27.54
High:=27.75

(uti)
Open:=19.65
Low:=19.37
% Change:=-0.20
Change:=-0.04
Volume:=89,484
Last Trade Time:=07/20/2011 16:02:07
52 Week Low:=14.55
Last:=19.55
EPS:=1.27
52 Week High:=23.00
Market:=NYSE
       
PE:=15.39
Previous Close:=19.59
High:=19.65

(utr)
Open:=28.33
Low:=28.23
% Change:=0.46
Change:=0.13
Volume:=123,215
Last Trade Time:=07/20/2011 16:06:11
52 Week Low:=22.70
Last:=28.41
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.08
Previous Close:=28.28
High:=28.48

(utx)
Open:=87.65
Low:=85.67
% Change:=-1.80
Change:=-1.60
Volume:=6,178,297
Last Trade Time:=07/20/2011 16:01:03
52 Week Low:=64.57
Last:=87.22
EPS:=5.00
52 Week High:=91.83
Market:=NYSE
       
PE:=17.44
Previous Close:=88.82
High:=87.65

(uve)
Open:=4.69
Low:=4.65
% Change:=-0.64
Change:=-0.03
Volume:=45,879
Last Trade Time:=07/20/2011 16:02:10
52 Week Low:=4.00
Last:=4.67
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.17
Previous Close:=4.70
High:=4.70

(uvv)
Open:=36.68
Low:=36.07
% Change:=0.52
Change:=0.19
Volume:=191,260
Last Trade Time:=07/20/2011 16:03:09
52 Week Low:=35.36
Last:=36.78
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.19
Previous Close:=36.59
High:=36.79

(vcbi)
Open:=6.25
Low:=6.08
% Change:=2.50
Change:=0.15
Volume:=129,644
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=4.62
Last:=6.15
EPS:=0.61
52 Week High:=6.90
Market:=NASDAQ
       
PE:=10.08
Previous Close:=6.00
High:=6.43

(vci)
Open:=31.05
Low:=30.83
% Change:=1.07
Change:=0.33
Volume:=714,154
Last Trade Time:=07/20/2011 16:04:40
52 Week Low:=25.70
Last:=31.30
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=18.30
Previous Close:=30.97
High:=31.31

(vgr)
Open:=18.15
Low:=17.86
% Change:=-0.39
Change:=-0.07
Volume:=140,360
Last Trade Time:=07/20/2011 16:02:56
52 Week Low:=15.37
Last:=18.03
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.34
Previous Close:=18.10
High:=18.16

(vlccf)
Open:=22.14
Low:=21.77
% Change:=0.05
Change:=0.01
Volume:=74,925
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=16.82
Last:=22.08
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.81
Previous Close:=22.07
High:=22.24

(vlgea)
Open:=28.17
Low:=27.25
% Change:=-1.35
Change:=-0.38
Volume:=2,178
Last Trade Time:=07/20/2011 16:00:07
52 Week Low:=24.52
Last:=27.78
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=17.92
Previous Close:=28.16
High:=28.17

(vmed)
Open:=27.11
Low:=26.69
% Change:=-1.26
Change:=-0.34
Volume:=3,451,612
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=17.68
Last:=26.70
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=27.04
High:=27.36

(vnda)
Open:=7.18
Low:=7.08
% Change:=-0.84
Change:=-0.06
Volume:=117,628
Last Trade Time:=07/20/2011 16:00:06
52 Week Low:=6.04
Last:=7.10
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.58
Previous Close:=7.16
High:=7.18

(vocs)
Open:=31.48
Low:=30.20
% Change:=-1.72
Change:=-0.54
Volume:=159,294
Last Trade Time:=07/20/2011 16:00:01
52 Week Low:=13.21
Last:=30.87
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=31.41
High:=31.89

(vod)
Open:=26.00
Low:=25.77
% Change:=0.70
Change:=0.18
Volume:=5,141,544
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=21.61
Last:=26.04
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.67
Previous Close:=25.86
High:=26.14

(volc)
Open:=33.63
Low:=33.04
% Change:=-1.04
Change:=-0.35
Volume:=274,245
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=20.49
Last:=33.16
EPS:=0.21
52 Week High:=33.67
Market:=NASDAQ
       
PE:=157.91
Previous Close:=33.51
High:=33.86

(vpfg)
Open:=13.46
Low:=13.30
% Change:=-0.59
Change:=-0.08
Volume:=63,238
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=8.82
Last:=13.40
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=20.21
Previous Close:=13.48
High:=13.53

(vphm)
Open:=19.51
Low:=19.11
% Change:=-1.13
Change:=-0.22
Volume:=261,775
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=10.40
Last:=19.27
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.65
Previous Close:=19.49
High:=19.51

(vrad)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/12/2010 16:00:00
52 Week Low:=17.20
Last:=17.20
EPS:=0.53
52 Week High:=17.23
Market:=NASDAQ
       
PE:=32.38
Previous Close:=17.20
High:= 

(vrsn)
Open:=33.62
Low:=33.20
% Change:=-1.19
Change:=-0.40
Volume:=1,982,641
Last Trade Time:=07/20/2011 16:00:10
52 Week Low:=27.66
Last:=33.32
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=69.42
Previous Close:=33.72
High:=33.67

(vrtx)
Open:=50.62
Low:=49.46
% Change:=-1.41
Change:=-0.72
Volume:=1,009,881
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=32.00
Last:=50.20
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=50.92
High:=50.64

(vrx)
Open:=55.68
Low:=54.83
% Change:=-0.34
Change:=-0.19
Volume:=906,974
Last Trade Time:=07/20/2011 16:05:28
52 Week Low:=20.29
Last:=55.39
EPS:=-1.14
52 Week High:=56.48
Market:=NYSE
       
PE:= 
Previous Close:=55.58
High:=56.00

(vsec)
Open:=21.93
Low:=21.78
% Change:=-0.64
Change:=-0.14
Volume:=13,416
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=21.72
Last:=21.79
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.03
Previous Close:=21.93
High:=22.07

(vz)
Open:=37.10
Low:=36.91
% Change:=0.97
Change:=0.36
Volume:=11,839,056
Last Trade Time:=07/20/2011 16:00:34
52 Week Low:=26.41
Last:=37.33
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.39
Previous Close:=36.97
High:=37.43

(wab)
Open:=65.41
Low:=65.18
% Change:=0.09
Change:=0.06
Volume:=309,534
Last Trade Time:=07/20/2011 16:00:53
52 Week Low:=41.07
Last:=65.44
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=23.54
Previous Close:=65.38
High:=65.98

(wash)
Open:=22.86
Low:=22.65
% Change:=-0.17
Change:=-0.04
Volume:=342,860
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=17.74
Last:=22.87
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.48
Previous Close:=22.91
High:=23.10

(wat)
Open:=96.17
Low:=95.02
% Change:=0.23
Change:=0.22
Volume:=633,288
Last Trade Time:=07/20/2011 16:01:34
52 Week Low:=60.01
Last:=96.36
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=22.10
Previous Close:=96.14
High:=96.60

(wbc)
Open:=69.01
Low:=67.93
% Change:=-0.12
Change:=-0.08
Volume:=473,876
Last Trade Time:=07/20/2011 16:04:30
52 Week Low:=33.74
Last:=68.87
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=68.95
High:=69.21

(wbsn)
Open:=27.18
Low:=26.37
% Change:=-2.65
Change:=-0.72
Volume:=182,624
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=17.03
Last:=26.44
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=41.97
Previous Close:=27.16
High:=27.40

(wcrx)
Open:=23.29
Low:=22.76
% Change:=-0.83
Change:=-0.19
Volume:=934,345
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=16.50
Last:=22.79
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=35.06
Previous Close:=22.98
High:=23.60

(wern)
Open:=25.00
Low:=24.53
% Change:=-0.32
Change:=-0.08
Volume:=513,417
Last Trade Time:=07/20/2011 16:00:14
52 Week Low:=19.67
Last:=24.82
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.21
Previous Close:=24.90
High:=25.00

(weys)
Open:=25.23
Low:=25.13
% Change:=-1.45
Change:=-0.37
Volume:=2,184
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=22.25
Last:=25.13
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.48
Previous Close:=25.50
High:=25.30

(wfd)
Open:=8.37
Low:=8.26
% Change:=-0.36
Change:=-0.03
Volume:=20,160
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=7.23
Last:=8.36
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=69.67
Previous Close:=8.39
High:=8.44

(wfm)
Open:=65.77
Low:=64.83
% Change:=-0.20
Change:=-0.13
Volume:=826,385
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=34.04
Last:=65.79
EPS:=1.74
52 Week High:=67.42
Market:=NASDAQ
       
PE:=37.81
Previous Close:=65.92
High:=66.16

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

(wgo)
Open:=9.16
Low:=9.01
% Change:=1.09
Change:=0.10
Volume:=158,657
Last Trade Time:=07/20/2011 16:03:07
52 Week Low:=8.10
Last:=9.24
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=20.53
Previous Close:=9.14
High:=9.30

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=12.65
Low:=12.50
% Change:=-0.24
Change:=-0.03
Volume:=3,626,584
Last Trade Time:=07/20/2011 16:00:12
52 Week Low:=10.97
Last:=12.55
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=22.82
Previous Close:=12.58
High:=12.67

(wina)
Open:=46.80
Low:=46.53
% Change:=1.85
Change:=0.87
Volume:=14,604
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=29.13
Last:=47.87
EPS:=2.45
52 Week High:=47.85
Market:=NASDAQ
       
PE:=19.54
Previous Close:=47.00
High:=47.90

(wlk)
Open:=51.75
Low:=51.28
% Change:=1.10
Change:=0.57
Volume:=346,739
Last Trade Time:=07/20/2011 16:06:09
52 Week Low:=21.73
Last:=52.34
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=12.06
Previous Close:=51.77
High:=52.37

(wll)
Open:=60.93
Low:=60.43
% Change:=1.85
Change:=1.12
Volume:=2,888,721
Last Trade Time:=07/20/2011 16:04:58
52 Week Low:=39.08
Last:=61.50
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=31.46
Previous Close:=60.38
High:=61.94

(wlt)
Open:=122.18
Low:=118.32
% Change:=-1.43
Change:=-1.73
Volume:=1,754,266
Last Trade Time:=07/20/2011 16:00:40
52 Week Low:=62.00
Last:=119.64
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=14.81
Previous Close:=121.37
High:=122.62

(wmt)
Open:=53.91
Low:=53.60
% Change:=-0.15
Change:=-0.08
Volume:=8,763,849
Last Trade Time:=07/20/2011 16:00:49
52 Week Low:=49.26
Last:=53.89
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.48
Previous Close:=53.97
High:=53.97

(wnr)
Open:=21.43
Low:=20.90
% Change:=-0.75
Change:=-0.16
Volume:=2,857,550
Last Trade Time:=07/20/2011 16:00:49
52 Week Low:=4.01
Last:=21.04
EPS:=0.28
52 Week High:=21.61
Market:=NYSE
       
PE:=75.14
Previous Close:=21.20
High:=21.55

(wor)
Open:=23.05
Low:=22.57
% Change:=-0.96
Change:=-0.22
Volume:=561,664
Last Trade Time:=07/20/2011 16:04:23
52 Week Low:=12.91
Last:=22.78
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=14.79
Previous Close:=23.00
High:=23.11

(wr)
Open:=26.43
Low:=26.29
% Change:=0.34
Change:=0.09
Volume:=543,569
Last Trade Time:=07/20/2011 16:04:01
52 Week Low:=22.90
Last:=26.46
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.70
Previous Close:=26.37
High:=26.54

(wrc)
Open:=56.21
Low:=55.12
% Change:=-1.03
Change:=-0.58
Volume:=863,616
Last Trade Time:=07/20/2011 16:02:25
52 Week Low:=35.99
Last:=55.72
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=17.36
Previous Close:=56.30
High:=56.25

(wri)
Open:=25.84
Low:=25.77
% Change:=1.01
Change:=0.26
Volume:=1,049,222
Last Trade Time:=07/20/2011 16:01:20
52 Week Low:=19.14
Last:=26.06
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=434.33
Previous Close:=25.80
High:=26.11

(wsbc)
Open:=19.67
Low:=19.42
% Change:=0.00
Change:=0.00
Volume:=13,071
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=14.15
Last:=19.63
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.73
Previous Close:=19.63
High:=19.98

(wso)
Open:=64.68
Low:=63.97
% Change:=-0.02
Change:=-0.01
Volume:=130,110
Last Trade Time:=07/20/2011 16:03:13
52 Week Low:=50.80
Last:=64.54
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=25.11
Previous Close:=64.55
High:=65.00

(wts)
Open:=36.19
Low:=35.78
% Change:=-0.22
Change:=-0.08
Volume:=191,311
Last Trade Time:=07/20/2011 16:03:16
52 Week Low:=28.61
Last:=36.14
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.77
Previous Close:=36.22
High:=36.44

(wtsla)
Open:=5.10
Low:=4.95
% Change:=-1.76
Change:=-0.09
Volume:=906,185
Last Trade Time:=07/20/2011 16:00:17
52 Week Low:=2.77
Last:=5.01
EPS:=0.18
52 Week High:=5.11
Market:=NASDAQ
       
PE:=27.83
Previous Close:=5.10
High:=5.10

(wwon)
Open:=5.94
Low:=5.45
% Change:=-3.57
Change:=-0.21
Volume:=1,535
Last Trade Time:=07/20/2011 16:00:03
52 Week Low:=4.27
Last:=5.67
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.88
High:=5.94

(wynn)
Open:=163.10
Low:=157.68
% Change:=-1.29
Change:=-2.09
Volume:=2,162,156
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=78.00
Last:=160.18
EPS:=3.05
52 Week High:=172.58
Market:=NASDAQ
       
PE:=52.52
Previous Close:=162.27
High:=163.18

(xco)
Open:=16.24
Low:=16.10
% Change:=0.37
Change:=0.06
Volume:=2,834,526
Last Trade Time:=07/20/2011 16:00:50
52 Week Low:=13.25
Last:=16.22
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=5.94
Previous Close:=16.16
High:=16.29

(xec)
Open:=89.90
Low:=89.39
% Change:=0.46
Change:=0.41
Volume:=967,074
Last Trade Time:=07/20/2011 16:03:25
52 Week Low:=62.88
Last:=89.99
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.71
Previous Close:=89.58
High:=91.45

(xlnx)
Open:=33.29
Low:=32.80
% Change:=-1.51
Change:=-0.51
Volume:=6,145,525
Last Trade Time:=07/20/2011 16:00:11
52 Week Low:=23.96
Last:=33.18
EPS:=2.43
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.65
Previous Close:=33.69
High:=33.60

(xnpt)
Open:=7.55
Low:=7.38
% Change:=-0.93
Change:=-0.07
Volume:=165,034
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=5.66
Last:=7.46
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.53
High:=7.60

(xom)
Open:=83.84
Low:=83.17
% Change:=-0.39
Change:=-0.33
Volume:=12,488,320
Last Trade Time:=07/20/2011 16:00:25
52 Week Low:=57.60
Last:=83.30
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.82
Previous Close:=83.63
High:=83.89

(xprt)
Open:=0.04
Low:=0.04
% Change:=1.30
Change:=0.00
Volume:=20,000
Last Trade Time:=07/20/2011 15:31:44
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.26
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.04
High:=0.04

(xray)
Open:=39.33
Low:=38.89
% Change:=-1.04
Change:=-0.41
Volume:=776,172
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=27.76
Last:=39.02
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.32
Previous Close:=39.43
High:=39.35

(xrit)
Open:=4.91
Low:=4.87
% Change:=0.20
Change:=0.01
Volume:=21,146
Last Trade Time:=07/20/2011 16:00:02
52 Week Low:=3.19
Last:=4.94
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.93
High:=4.94

(xtxi)
Open:=13.63
Low:=13.46
% Change:=1.11
Change:=0.15
Volume:=297,224
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=6.06
Last:=13.72
EPS:=-0.16
52 Week High:=13.60
Market:=NASDAQ
       
PE:= 
Previous Close:=13.57
High:=13.90

(xxia)
Open:=10.74
Low:=10.27
% Change:=-2.05
Change:=-0.22
Volume:=556,100
Last Trade Time:=07/20/2011 16:00:09
52 Week Low:=9.45
Last:=10.51
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=42.04
Previous Close:=10.73
High:=10.83

(yhoo)
Open:=14.15
Low:=13.45
% Change:=-7.61
Change:=-1.11
Volume:=62,006,825
Last Trade Time:=07/20/2011 16:00:16
52 Week Low:=12.94
Last:=13.48
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=15.67
Previous Close:=14.59
High:=14.15

(ysi)
Open:=10.79
Low:=10.76
% Change:=2.50
Change:=0.27
Volume:=1,155,982
Last Trade Time:=07/20/2011 16:00:51
52 Week Low:=7.26
Last:=11.05
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.78
High:=11.06

(yum)
Open:=55.08
Low:=54.20
% Change:=-1.49
Change:=-0.82
Volume:=2,748,437
Last Trade Time:=07/20/2011 16:00:48
52 Week Low:=39.42
Last:=54.34
EPS:=2.57
52 Week High:=57.75
Market:=NYSE
       
PE:=21.14
Previous Close:=55.16
High:=55.14

(zbra)
Open:=42.81
Low:=42.00
% Change:=-1.50
Change:=-0.64
Volume:=193,661
Last Trade Time:=07/20/2011 16:00:05
52 Week Low:=25.09
Last:=42.09
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=21.81
Previous Close:=42.73
High:=42.99

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

(ziop)
Open:=5.92
Low:=5.75
% Change:=-1.51
Change:=-0.09
Volume:=391,878
Last Trade Time:=07/20/2011 16:00:00
52 Week Low:=3.16
Last:=5.86
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.95
High:=5.94

(zixi)
Open:=4.01
Low:=3.95
% Change:=1.00
Change:=0.04
Volume:=417,591
Last Trade Time:=07/20/2011 16:00:04
52 Week Low:=2.13
Last:=4.04
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.22
Previous Close:=4.00
High:=4.04

(zoll)
Open:=56.59
Low:=55.24
% Change:=-1.10
Change:=-0.62
Volume:=195,597
Last Trade Time:=07/20/2011 16:00:08
52 Week Low:=23.09
Last:=55.95
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=52.29
Previous Close:=56.57
High:=56.86

