(aa)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=23261
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.44

(aan)
Low:=26.46
Open:=27.04
Last Trade Date:=7/20/2011
Change:=-0.17
Volume:=642163
Last Trade Time:=4:01pm
High:=27.1094
Last Trade Price:=26.84

(aapl)
Low:=386.00
Open:=396.05
Last Trade Date:=7/20/2011
Change:=+10.05
Volume:=33431530
Last Trade Time:=4:00pm
High:=396.27
Last Trade Price:=386.90

(abat)
Low:=1.34
Open:=1.37
Last Trade Date:=7/20/2011
Change:=+0.089
Volume:=2942998
Last Trade Time:=1:11pm
High:=1.43
Last Trade Price:=1.399

(abax)
Low:=28.70
Open:=29.02
Last Trade Date:=7/20/2011
Change:=+0.10
Volume:=78411
Last Trade Time:=4:00pm
High:=29.16
Last Trade Price:=29.09

(abbc)
Low:=9.98
Open:=10.08
Last Trade Date:=7/20/2011
Change:=+0.14
Volume:=34336
Last Trade Time:=4:00pm
High:=10.36
Last Trade Price:=10.28

(abcb)
Low:=9.59
Open:=9.74
Last Trade Date:=7/20/2011
Change:=+0.12
Volume:=48894
Last Trade Time:=4:00pm
High:=9.87
Last Trade Price:=9.85

(abg)
Low:=19.42
Open:=N/A
Last Trade Date:=7/20/2011
Change:=-0.42
Volume:=166541
Last Trade Time:=4:02pm
High:=20.00
Last Trade Price:=19.53

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

(abmd)
Low:=16.04
Open:=17.09
Last Trade Date:=7/20/2011
Change:=-0.42
Volume:=93326
Last Trade Time:=4:00pm
High:=17.09
Last Trade Price:=16.68

(acas)
Low:=0.00
Open:=8.90
Last Trade Date:=1/1/1970
Change:=+1.3483
Volume:=3765610
Last Trade Time:=8:05pm
High:=8.87
Last Trade Price:=505544704.00

(acet)
Low:=6.48
Open:=6.53
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=56779
Last Trade Time:=4:00pm
High:=6.558
Last Trade Price:=6.52

(aco)
Low:=36.54
Open:=N/A
Last Trade Date:=7/20/2011
Change:=-0.25
Volume:=136992
Last Trade Time:=4:01pm
High:=37.24
Last Trade Price:=36.85

(acom)
Low:=43.8008
Open:=44.75
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=462580
Last Trade Time:=4:00pm
High:=45.10
Last Trade Price:=44.70

(actg)
Low:=38.744
Open:=39.90
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=482583
Last Trade Time:=4:00pm
High:=39.98
Last Trade Price:=39.63

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

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

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

(adbe)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=29.40

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

(adp)
Low:=52.345
Open:=52.84
Last Trade Date:=7/20/2011
Change:=-0.56
Volume:=1994420
Last Trade Time:=4:00pm
High:=52.99
Last Trade Price:=52.47

(adpi)
Low:=13.04
Open:=13.11
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=35418
Last Trade Time:=4:00pm
High:=13.21
Last Trade Price:=13.14

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

(adsk)
Low:=35.46
Open:=36.28
Last Trade Date:=7/20/2011
Change:=-0.46
Volume:=2972998
Last Trade Time:=4:00pm
High:=36.29
Last Trade Price:=35.87

(adtn)
Low:=35.34
Open:=35.89
Last Trade Date:=7/20/2011
Change:=-0.28
Volume:=1436900
Last Trade Time:=4:00pm
High:=36.01
Last Trade Price:=35.56

(aec)
Low:=0.00
Open:=16.08
Last Trade Date:=1/1/1970
Change:=+0.1244
Volume:=188332
Last Trade Time:=8:01pm
High:=16.00
Last Trade Price:=505544096.00

(aeis)
Low:=12.25
Open:=12.56
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=451857
Last Trade Time:=4:00pm
High:=12.56
Last Trade Price:=12.32

(aet)
Low:=0.00
Open:=42.41
Last Trade Date:=1/1/1970
Change:=+3.9849
Volume:=4079000
Last Trade Time:=8:01pm
High:=42.42
Last Trade Price:=505545088.00

(afce)
Low:=16.21
Open:=16.57
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=33074
Last Trade Time:=4:00pm
High:=16.73
Last Trade Price:=16.48

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

(agco)
Low:=47.40
Open:=48.52
Last Trade Date:=7/20/2011
Change:=-0.25
Volume:=1327520
Last Trade Time:=4:02pm
High:=48.74
Last Trade Price:=47.89

(agx)
Low:=0.00
Open:=9.01
Last Trade Date:=1/1/1970
Change:=+0.9989
Volume:=14633
Last Trade Time:=8:01pm
High:=8.93
Last Trade Price:=505220032.00

(agys)
Low:=9.678
Open:=9.83
Last Trade Date:=7/20/2011
Change:=+0.05
Volume:=150842
Last Trade Time:=4:00pm
High:=9.85
Last Trade Price:=9.83

(ahc)
Low:=6.88
Open:=7.21
Last Trade Date:=7/20/2011
Change:=-0.16
Volume:=37103
Last Trade Time:=4:01pm
High:=7.21
Last Trade Price:=7.04

(aht)
Low:=12.01
Open:=12.06
Last Trade Date:=7/20/2011
Change:=+0.36
Volume:=492129
Last Trade Time:=4:02pm
High:=12.46
Last Trade Price:=12.42

(aig)
Low:=27.74
Open:=27.98
Last Trade Date:=7/20/2011
Change:=+0.44
Volume:=6222310
Last Trade Time:=4:01pm
High:=28.34
Last Trade Price:=28.31

(airm)
Low:=0.00
Open:=69.34
Last Trade Date:=1/1/1970
Change:=+1.1826
Volume:=127131
Last Trade Time:=8:01pm
High:=68.8465
Last Trade Price:=505544192.00

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

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

(alb)
Low:=67.63
Open:=69.08
Last Trade Date:=7/20/2011
Change:=-0.77
Volume:=568597
Last Trade Time:=4:03pm
High:=69.08
Last Trade Price:=68.11

(alc)
Low:=0.00
Open:=33.56
Last Trade Date:=1/1/1970
Change:=-1.7283
Volume:=28895
Last Trade Time:=8:01pm
High:=32.86
Last Trade Price:=505544640.00

(ale)
Low:=0.00
Open:=38.53
Last Trade Date:=1/1/1970
Change:=-0.0519
Volume:=126929
Last Trade Time:=8:01pm
High:=38.39
Last Trade Price:=505527968.00

(alex)
Low:=49.65
Open:=50.34
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=189506
Last Trade Time:=4:02pm
High:=50.75
Last Trade Price:=50.15

(alnc)
Low:=32.46
Open:=32.47
Last Trade Date:=7/20/2011
Change:=+0.11
Volume:=3619
Last Trade Time:=4:00pm
High:=32.93
Last Trade Price:=32.65

(alth)
Low:=1.92
Open:=2.23
Last Trade Date:=7/20/2011
Change:=-0.12
Volume:=21991958
Last Trade Time:=4:00pm
High:=2.30
Last Trade Price:=1.94

(altr)
Low:=40.54
Open:=41.80
Last Trade Date:=7/20/2011
Change:=-2.85
Volume:=10770836
Last Trade Time:=4:00pm
High:=42.83
Last Trade Price:=40.71

(alxa)
Low:=1.78
Open:=1.80
Last Trade Date:=7/20/2011
Change:=+0.0001
Volume:=417448
Last Trade Time:=3:59pm
High:=1.84
Last Trade Price:=1.82

(alxn)
Low:=0.00
Open:=48.44
Last Trade Date:=1/1/1970
Change:=-1.9612
Volume:=1641940
Last Trade Time:=8:01pm
High:=46.9703
Last Trade Price:=505545152.00

(aly)
Low:=N/A
Open:=N/A
Last Trade Date:=2/23/2011
Change:=0.00
Volume:=0
Last Trade Time:=5:01pm
High:=N/A
Last Trade Price:=6.55

(amat)
Low:=12.57
Open:=12.68
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=13314369
Last Trade Time:=4:00pm
High:=12.79
Last Trade Price:=12.69

(amg)
Low:=0.00
Open:=94.59
Last Trade Date:=1/1/1970
Change:=+2.0615
Volume:=421843
Last Trade Time:=8:01pm
High:=94.44
Last Trade Price:=505545408.00

(amgn)
Low:=54.93
Open:=55.26
Last Trade Date:=7/20/2011
Change:=-0.28
Volume:=4025292
Last Trade Time:=4:00pm
High:=55.41
Last Trade Price:=54.99

(amn)
Low:=85.31
Open:=85.33
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=79223
Last Trade Time:=4:02pm
High:=85.75
Last Trade Price:=85.33

(amp)
Low:=52.85
Open:=53.74
Last Trade Date:=7/20/2011
Change:=+0.64
Volume:=3899630
Last Trade Time:=4:01pm
High:=54.12
Last Trade Price:=54.05

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

(amsg)
Low:=26.34
Open:=26.69
Last Trade Date:=7/20/2011
Change:=-0.26
Volume:=148573
Last Trade Time:=4:00pm
High:=26.89
Last Trade Price:=26.46

(amt)
Low:=52.13
Open:=53.06
Last Trade Date:=7/20/2011
Change:=-0.39
Volume:=1461127
Last Trade Time:=4:00pm
High:=53.11
Last Trade Price:=52.52

(amzn)
Low:=0.00
Open:=188.05
Last Trade Date:=1/1/1970
Change:=+1.1008
Volume:=5242490
Last Trade Time:=8:01pm
High:=185.71
Last Trade Price:=505545056.00

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

(ango)
Low:=14.62
Open:=14.85
Last Trade Date:=7/20/2011
Change:=-0.29
Volume:=86176
Last Trade Time:=4:00pm
High:=14.99
Last Trade Price:=14.63

(anr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=898
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=46.06

(anth)
Low:=7.96
Open:=8.07
Last Trade Date:=7/20/2011
Change:=-0.23
Volume:=29424
Last Trade Time:=4:00pm
High:=8.23
Last Trade Price:=8.02

(anv)
Low:=39.54
Open:=40.16
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=547038
Last Trade Time:=4:00pm
High:=40.75
Last Trade Price:=40.33

(aoi)
Low:=3.27
Open:=3.35
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=521409
Last Trade Time:=4:00pm
High:=3.3695
Last Trade Price:=3.30

(aon)
Low:=48.7701
Open:=49.14
Last Trade Date:=7/20/2011
Change:=+0.55
Volume:=1844841
Last Trade Time:=4:02pm
High:=49.7599
Last Trade Price:=49.60

(apac)
Low:=8.44
Open:=8.45
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=648289
Last Trade Time:=4:00pm
High:=8.46
Last Trade Price:=8.44

(apd)
Low:=93.59
Open:=94.66
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=601399
Last Trade Time:=4:00pm
High:=94.66
Last Trade Price:=94.13

(apkt)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=69.42

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

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

(aray)
Low:=8.44
Open:=8.57
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=326639
Last Trade Time:=4:00pm
High:=8.61
Last Trade Price:=8.47

(arb)
Low:=40.10
Open:=40.78
Last Trade Date:=7/20/2011
Change:=+0.35
Volume:=166240
Last Trade Time:=4:00pm
High:=41.31
Last Trade Price:=41.00

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

(ari)
Low:=15.91
Open:=16.01
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=52267
Last Trade Time:=4:04pm
High:=16.01
Last Trade Price:=15.95

(aria)
Low:=12.68
Open:=13.08
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=2886025
Last Trade Time:=4:00pm
High:=13.12
Last Trade Price:=12.78

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

(aro)
Low:=17.005
Open:=17.47
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=1638071
Last Trade Time:=4:00pm
High:=17.49
Last Trade Price:=17.39

(arow)
Low:=0.00
Open:=23.73
Last Trade Date:=1/1/1970
Change:=-0.4635
Volume:=23146
Last Trade Time:=8:01pm
High:=23.59
Last Trade Price:=505266080.00

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

(arw)
Low:=36.49
Open:=37.21
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=991228
Last Trade Time:=4:03pm
High:=37.50
Last Trade Price:=36.89

(asca)
Low:=22.21
Open:=22.70
Last Trade Date:=7/20/2011
Change:=-0.55
Volume:=267818
Last Trade Time:=4:00pm
High:=23.04
Last Trade Price:=22.43

(asfi)
Low:=0.00
Open:=7.29
Last Trade Date:=1/1/1970
Change:=-0.1372
Volume:=25534
Last Trade Time:=8:01pm
High:=7.18
Last Trade Price:=505544096.00

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

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

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

(atls)
Low:=24.1029
Open:=24.39
Last Trade Date:=7/20/2011
Change:=+0.28
Volume:=246501
Last Trade Time:=4:04pm
High:=24.87
Last Trade Price:=24.63

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

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

(atsg)
Low:=5.801
Open:=6.00
Last Trade Date:=7/20/2011
Change:=-0.11
Volume:=567114
Last Trade Time:=4:00pm
High:=6.03
Last Trade Price:=5.90

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

(atvi)
Low:=11.78
Open:=11.81
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=5118051
Last Trade Time:=4:00pm
High:=11.98
Last Trade Price:=11.90

(auxl)
Low:=19.86
Open:=20.06
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=576134
Last Trade Time:=4:00pm
High:=20.25
Last Trade Price:=20.13

(avid)
Low:=18.69
Open:=19.99
Last Trade Date:=7/20/2011
Change:=-1.27
Volume:=381469
Last Trade Time:=4:00pm
High:=20.28
Last Trade Price:=18.69

(avnw)
Low:=4.08
Open:=4.10
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=775205
Last Trade Time:=4:00pm
High:=4.15
Last Trade Price:=4.13

(avx)
Low:=15.05
Open:=15.25
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=272081
Last Trade Time:=4:02pm
High:=15.25
Last Trade Price:=15.06

(avy)
Low:=32.20
Open:=32.58
Last Trade Date:=7/20/2011
Change:=+0.21
Volume:=3602356
Last Trade Time:=4:02pm
High:=33.05
Last Trade Price:=32.86

(awi)
Low:=42.15
Open:=42.83
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=234590
Last Trade Time:=4:00pm
High:=43.00
Last Trade Price:=42.72

(awr)
Low:=34.57
Open:=34.71
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=47726
Last Trade Time:=4:02pm
High:=34.85
Last Trade Price:=34.74

(axl)
Low:=0.00
Open:=9.90
Last Trade Date:=1/1/1970
Change:=+2.8283
Volume:=2121080
Last Trade Time:=8:01pm
High:=9.85
Last Trade Price:=505544768.00

(axp)
Low:=51.61
Open:=52.17
Last Trade Date:=7/20/2011
Change:=+0.29
Volume:=6535298
Last Trade Time:=4:00pm
High:=52.68
Last Trade Price:=52.10

(axs)
Low:=31.04
Open:=31.22
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=697344
Last Trade Time:=4:02pm
High:=31.30
Last Trade Price:=31.25

(azo)
Low:=294.78
Open:=298.33
Last Trade Date:=7/20/2011
Change:=-2.74
Volume:=180474
Last Trade Time:=4:01pm
High:=298.62
Last Trade Price:=295.59

(ba)
Low:=0.00
Open:=73.85
Last Trade Date:=1/1/1970
Change:=+0.7041
Volume:=4559270
Last Trade Time:=8:01pm
High:=73.47
Last Trade Price:=505546048.00

(bac)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=528179
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=9.57

(bamm)
Low:=2.95
Open:=3.01
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=156604
Last Trade Time:=3:59pm
High:=3.04
Last Trade Price:=2.96

(bbbb)
Low:=43.97
Open:=44.00
Last Trade Date:=7/20/2011
Change:=+0.09
Volume:=1434994
Last Trade Time:=4:00pm
High:=44.07
Last Trade Price:=44.04

(bbby)
Low:=58.88
Open:=59.49
Last Trade Date:=7/20/2011
Change:=-0.65
Volume:=736063
Last Trade Time:=11:53am
High:=59.68
Last Trade Price:=58.90

(bbg)
Low:=48.75
Open:=49.32
Last Trade Date:=7/20/2011
Change:=+2.20
Volume:=1973727
Last Trade Time:=4:01pm
High:=50.36
Last Trade Price:=50.28

(bbgi)
Low:=0.00
Open:=4.00
Last Trade Date:=1/1/1970
Change:=+0.75
Volume:=10169
Last Trade Time:=8:01pm
High:=4.00
Last Trade Price:=505508352.00

(bbw)
Low:=0.00
Open:=6.49
Last Trade Date:=1/1/1970
Change:=+0.7704
Volume:=109483
Last Trade Time:=8:01pm
High:=6.46
Last Trade Price:=505544800.00

(bc)
Low:=18.64
Open:=19.00
Last Trade Date:=7/20/2011
Change:=+0.25
Volume:=678726
Last Trade Time:=4:00pm
High:=19.27
Last Trade Price:=19.17

(bcrx)
Low:=0.00
Open:=3.29
Last Trade Date:=1/1/1970
Change:=-0.9119
Volume:=200226
Last Trade Time:=8:01pm
High:=3.21
Last Trade Price:=505539040.00

(bcsi)
Low:=21.49
Open:=21.81
Last Trade Date:=7/20/2011
Change:=+0.15
Volume:=925317
Last Trade Time:=4:00pm
High:=22.55
Last Trade Price:=22.28

(bdge)
Low:=20.71
Open:=21.02
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=21517
Last Trade Time:=4:00pm
High:=21.32
Last Trade Price:=20.83

(beat)
Low:=5.07
Open:=5.18
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=58425
Last Trade Time:=4:00pm
High:=5.22
Last Trade Price:=5.18

(beav)
Low:=40.76
Open:=41.11
Last Trade Date:=7/20/2011
Change:=+0.49
Volume:=568995
Last Trade Time:=4:00pm
High:=41.35
Last Trade Price:=41.17

(belfb)
Low:=20.28
Open:=20.28
Last Trade Date:=7/20/2011
Change:=+0.47
Volume:=21530
Last Trade Time:=4:00pm
High:=21.16
Last Trade Price:=20.87

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

(bfs)
Low:=0.00
Open:=38.05
Last Trade Date:=1/1/1970
Change:=+0.9987
Volume:=45008
Last Trade Time:=8:01pm
High:=37.74
Last Trade Price:=505538784.00

(bgcp)
Low:=8.10
Open:=8.20
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=272214
Last Trade Time:=4:00pm
High:=8.29
Last Trade Price:=8.14

(bgs)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=21.01

(bh)
Low:=0.00
Open:=377.79
Last Trade Date:=1/1/1970
Change:=+0.1773
Volume:=6109
Last Trade Time:=8:00pm
High:=373.624
Last Trade Price:=505530080.00

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

(biib)
Low:=104.13
Open:=106.95
Last Trade Date:=7/20/2011
Change:=-2.84
Volume:=1385504
Last Trade Time:=4:00pm
High:=106.99
Last Trade Price:=104.37

(bio)
Low:=116.03
Open:=117.18
Last Trade Date:=7/20/2011
Change:=-0.63
Volume:=62548
Last Trade Time:=4:05pm
High:=117.18
Last Trade Price:=116.35

(bj)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=50.32

(bkmu)
Low:=3.73
Open:=3.91
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=38848
Last Trade Time:=4:00pm
High:=3.91
Last Trade Price:=3.74

(bldr)
Low:=0.00
Open:=2.19
Last Trade Date:=1/1/1970
Change:=+0.9132
Volume:=184905
Last Trade Time:=8:01pm
High:=2.19
Last Trade Price:=505544096.00

(blk)
Low:=0.00
Open:=189.69
Last Trade Date:=1/1/1970
Change:=+1.6211
Volume:=1087400
Last Trade Time:=8:01pm
High:=187.44
Last Trade Price:=505544608.00

(bll)
Low:=38.48
Open:=38.88
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=1620461
Last Trade Time:=4:02pm
High:=38.88
Last Trade Price:=38.68

(bmc)
Low:=52.085
Open:=53.47
Last Trade Date:=7/20/2011
Change:=-1.49
Volume:=1018473
Last Trade Time:=4:00pm
High:=53.51
Last Trade Price:=52.21

(bmi)
Low:=37.06
Open:=37.31
Last Trade Date:=7/20/2011
Change:=+0.60
Volume:=94561
Last Trade Time:=4:00pm
High:=37.98
Last Trade Price:=37.89

(bmrn)
Low:=29.65
Open:=30.33
Last Trade Date:=7/20/2011
Change:=-0.69
Volume:=1123711
Last Trade Time:=4:00pm
High:=30.45
Last Trade Price:=29.77

(bmtc)
Low:=20.61
Open:=20.64
Last Trade Date:=7/20/2011
Change:=+0.36
Volume:=79844
Last Trade Time:=4:00pm
High:=21.0487
Last Trade Price:=20.85

(bokf)
Low:=54.13
Open:=54.30
Last Trade Date:=7/20/2011
Change:=+0.33
Volume:=37769
Last Trade Time:=4:00pm
High:=54.89
Last Trade Price:=54.46

(boom)
Low:=22.37
Open:=22.62
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=18180
Last Trade Time:=4:00pm
High:=22.93
Last Trade Price:=22.67

(bpop)
Low:=0.00
Open:=2.68
Last Trade Date:=1/1/1970
Change:=+2.2388
Volume:=8727640
Last Trade Time:=8:01pm
High:=2.68
Last Trade Price:=505545632.00

(brc)
Low:=0.00
Open:=32.73
Last Trade Date:=1/1/1970
Change:=+0.2444
Volume:=208282
Last Trade Time:=8:01pm
High:=32.39
Last Trade Price:=505544096.00

(brcm)
Low:=34.57
Open:=35.25
Last Trade Date:=7/20/2011
Change:=+0.38
Volume:=11027889
Last Trade Time:=4:00pm
High:=35.58
Last Trade Price:=35.06

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

(brli)
Low:=19.75
Open:=19.94
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=239995
Last Trade Time:=4:00pm
High:=20.09
Last Trade Price:=19.88

(brs)
Low:=50.89
Open:=52.25
Last Trade Date:=7/20/2011
Change:=-1.15
Volume:=211079
Last Trade Time:=4:04pm
High:=52.396
Last Trade Price:=50.98

(bsrr)
Low:=11.41
Open:=11.57
Last Trade Date:=7/20/2011
Change:=-0.16
Volume:=3466
Last Trade Time:=4:00pm
High:=11.57
Last Trade Price:=11.44

(bstc)
Low:=23.75
Open:=24.35
Last Trade Date:=7/20/2011
Change:=-0.56
Volume:=2132
Last Trade Time:=4:00pm
High:=24.50
Last Trade Price:=23.94

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

(buse)
Low:=5.16
Open:=5.20
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=153063
Last Trade Time:=4:00pm
High:=5.30
Last Trade Price:=5.21

(bxg)
Low:=2.57
Open:=2.57
Last Trade Date:=7/20/2011
Change:=+0.27
Volume:=35468
Last Trade Time:=4:06pm
High:=2.83
Last Trade Price:=2.83

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

(byi)
Low:=40.31
Open:=40.83
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=191781
Last Trade Time:=4:02pm
High:=41.01
Last Trade Price:=40.74

(bz)
Low:=7.45
Open:=7.53
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=885423
Last Trade Time:=4:04pm
High:=7.57
Last Trade Price:=7.49

(c)
Low:=38.04
Open:=38.17
Last Trade Date:=7/20/2011
Change:=+0.60
Volume:=31479076
Last Trade Time:=4:00pm
High:=39.12
Last Trade Price:=38.62

(ca)
Low:=21.95
Open:=22.25
Last Trade Date:=7/20/2011
Change:=+0.08
Volume:=6499579
Last Trade Time:=4:00pm
High:=22.41
Last Trade Price:=22.35

(cag)
Low:=26.29
Open:=26.56
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=3222451
Last Trade Time:=4:00pm
High:=26.57
Last Trade Price:=26.39

(cah)
Low:=45.39
Open:=45.83
Last Trade Date:=7/20/2011
Change:=-0.29
Volume:=2681509
Last Trade Time:=4:05pm
High:=45.83
Last Trade Price:=45.52

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

(cap)
Low:=17.13
Open:=17.80
Last Trade Date:=7/20/2011
Change:=-0.49
Volume:=318883
Last Trade Time:=4:02pm
High:=17.80
Last Trade Price:=17.27

(cas)
Low:=17.21
Open:=17.71
Last Trade Date:=7/20/2011
Change:=-0.31
Volume:=80317
Last Trade Time:=4:03pm
High:=17.71
Last Trade Price:=17.35

(casc)
Low:=53.44
Open:=54.69
Last Trade Date:=7/20/2011
Change:=-0.14
Volume:=47489
Last Trade Time:=4:01pm
High:=54.88
Last Trade Price:=54.19

(cat)
Low:=109.80
Open:=110.71
Last Trade Date:=7/20/2011
Change:=+0.67
Volume:=5689363
Last Trade Time:=4:00pm
High:=110.88
Last Trade Price:=110.31

(caty)
Low:=15.72
Open:=15.86
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=280092
Last Trade Time:=4:00pm
High:=16.14
Last Trade Price:=16.02

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

(cb)
Low:=61.34
Open:=61.67
Last Trade Date:=7/20/2011
Change:=+0.35
Volume:=2050692
Last Trade Time:=4:03pm
High:=61.93
Last Trade Price:=61.84

(cbb)
Low:=3.29
Open:=3.37
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=600280
Last Trade Time:=4:01pm
High:=3.39
Last Trade Price:=3.37

(cbg)
Low:=0.00
Open:=24.89
Last Trade Date:=1/1/1970
Change:=+1.125
Volume:=3664220
Last Trade Time:=8:03pm
High:=24.73
Last Trade Price:=505545664.00

(cbr)
Low:=5.29
Open:=N/A
Last Trade Date:=7/20/2011
Change:=-0.21
Volume:=274483
Last Trade Time:=4:04pm
High:=5.51
Last Trade Price:=5.29

(cbu)
Low:=24.68
Open:=24.93
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=112551
Last Trade Time:=4:03pm
High:=25.11
Last Trade Price:=24.89

(ccbg)
Low:=10.23
Open:=10.43
Last Trade Date:=7/20/2011
Change:=-0.21
Volume:=8312
Last Trade Time:=4:00pm
High:=10.43
Last Trade Price:=10.24

(ccc)
Low:=16.09
Open:=16.30
Last Trade Date:=7/20/2011
Change:=+0.20
Volume:=320339
Last Trade Time:=4:01pm
High:=16.53
Last Trade Price:=16.46

(cce)
Low:=0.00
Open:=27.86
Last Trade Date:=1/1/1970
Change:=+0.9332
Volume:=2860350
Last Trade Time:=8:01pm
High:=27.79
Last Trade Price:=505545728.00

(ccmp)
Low:=44.205
Open:=44.76
Last Trade Date:=7/20/2011
Change:=-0.25
Volume:=90109
Last Trade Time:=4:00pm
High:=44.94
Last Trade Price:=44.54

(ccne)
Low:=14.15
Open:=14.21
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=5868
Last Trade Time:=4:00pm
High:=14.25
Last Trade Price:=14.24

(ccoi)
Low:=16.03
Open:=16.43
Last Trade Date:=7/20/2011
Change:=-0.14
Volume:=368369
Last Trade Time:=4:00pm
High:=16.63
Last Trade Price:=16.22

(cdzi)
Low:=11.17
Open:=11.29
Last Trade Date:=7/20/2011
Change:=+0.10
Volume:=11038
Last Trade Time:=4:00pm
High:=11.47
Last Trade Price:=11.41

(cec)
Low:=40.78
Open:=41.58
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=134403
Last Trade Time:=4:00pm
High:=41.66
Last Trade Price:=41.48

(ceco)
Low:=23.81
Open:=23.64
Last Trade Date:=7/20/2011
Change:=+0.24
Volume:=859514
Last Trade Time:=4:00pm
High:=24.50
Last Trade Price:=24.22

(celg)
Low:=0.00
Open:=59.32
Last Trade Date:=1/1/1970
Change:=+1.5341
Volume:=3061980
Last Trade Time:=8:01pm
High:=59.28
Last Trade Price:=505545504.00

(ceph)
Low:=0.00
Open:=79.70
Last Trade Date:=1/1/1970
Change:=+0.1004
Volume:=3264010
Last Trade Time:=8:01pm
High:=79.68
Last Trade Price:=505544896.00

(cern)
Low:=62.17
Open:=63.23
Last Trade Date:=7/20/2011
Change:=-1.19
Volume:=705210
Last Trade Time:=4:00pm
High:=63.34
Last Trade Price:=62.36

(cers)
Low:=0.00
Open:=2.77
Last Trade Date:=1/1/1970
Change:=+1.083
Volume:=324547
Last Trade Time:=8:03pm
High:=2.73
Last Trade Price:=505544096.00

(cffn)
Low:=11.65
Open:=11.69
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=1157458
Last Trade Time:=4:00pm
High:=11.85
Last Trade Price:=11.75

(cfnb)
Low:=15.97
Open:=16.045
Last Trade Date:=7/20/2011
Change:=-0.19
Volume:=400
Last Trade Time:=3:57pm
High:=16.045
Last Trade Price:=15.97

(cfnl)
Low:=10.50
Open:=11.21
Last Trade Date:=7/20/2011
Change:=+0.45
Volume:=138877
Last Trade Time:=4:00pm
High:=11.81
Last Trade Price:=11.68

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

(cgx)
Low:=53.73
Open:=54.57
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=45658
Last Trade Time:=4:01pm
High:=55.06
Last Trade Price:=54.40

(chdx)
Low:=12.45
Open:=12.47
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=42286
Last Trade Time:=4:00pm
High:=12.70
Last Trade Price:=12.58

(chg)
Low:=53.16
Open:=53.64
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=19698
Last Trade Time:=4:05pm
High:=53.71
Last Trade Price:=53.48

(chh)
Low:=0.00
Open:=32.58
Last Trade Date:=1/1/1970
Change:=+0.6753
Volume:=117629
Last Trade Time:=8:03pm
High:=32.30
Last Trade Price:=505544288.00

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

(chrs)
Low:=4.36
Open:=4.46
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=504799
Last Trade Time:=4:00pm
High:=4.46
Last Trade Price:=4.42

(chrw)
Low:=78.26
Open:=79.00
Last Trade Date:=7/20/2011
Change:=-0.61
Volume:=594055
Last Trade Time:=4:00pm
High:=79.08
Last Trade Price:=78.69

(chs)
Low:=15.74
Open:=16.00
Last Trade Date:=7/20/2011
Change:=+0.015
Volume:=1630259
Last Trade Time:=4:00pm
High:=16.04
Last Trade Price:=15.99

(chsp)
Low:=17.17
Open:=17.28
Last Trade Date:=7/20/2011
Change:=+0.17
Volume:=68147
Last Trade Time:=4:05pm
High:=17.45
Last Trade Price:=17.42

(cix)
Low:=13.4201
Open:=13.80
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=11800
Last Trade Time:=4:00pm
High:=13.80
Last Trade Price:=13.60

(ckh)
Low:=104.85
Open:=106.28
Last Trade Date:=7/20/2011
Change:=-0.68
Volume:=87794
Last Trade Time:=4:02pm
High:=106.9298
Last Trade Price:=105.47

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

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

(ckxe)
Low:=0.00
Open:=5.48
Last Trade Date:=1/1/1970
Change:=+0.1825
Volume:=1380820
Last Trade Time:=8:03pm
High:=5.485
Last Trade Price:=505544096.00

(clc)
Low:=47.05
Open:=47.60
Last Trade Date:=7/20/2011
Change:=-0.34
Volume:=110016
Last Trade Time:=4:02pm
High:=47.62
Last Trade Price:=47.31

(cldt)
Low:=0.00
Open:=16.07
Last Trade Date:=1/1/1970
Change:=+0.4356
Volume:=67222
Last Trade Time:=8:01pm
High:=16.09
Last Trade Price:=505544096.00

(clh)
Low:=0.00
Open:=98.19
Last Trade Date:=1/1/1970
Change:=+0.6518
Volume:=201148
Last Trade Time:=8:01pm
High:=97.54
Last Trade Price:=505545728.00

(clne)
Low:=15.60
Open:=16.04
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=1300374
Last Trade Time:=4:00pm
High:=16.25
Last Trade Price:=15.99

(clny)
Low:=17.97
Open:=18.10
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=171109
Last Trade Time:=4:04pm
High:=18.11
Last Trade Price:=17.99

(clp)
Low:=21.38
Open:=21.58
Last Trade Date:=7/20/2011
Change:=+0.10
Volume:=292617
Last Trade Time:=4:02pm
High:=21.75
Last Trade Price:=21.62

(clr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=457
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=69.81

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

(clw)
Low:=67.06
Open:=68.85
Last Trade Date:=7/20/2011
Change:=-1.24
Volume:=59387
Last Trade Time:=4:03pm
High:=69.46
Last Trade Price:=67.67

(cmcsa)
Low:=24.06
Open:=24.39
Last Trade Date:=7/20/2011
Change:=-0.38
Volume:=15738159
Last Trade Time:=4:00pm
High:=24.56
Last Trade Price:=24.09

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

(cmls)
Low:=3.32
Open:=3.39
Last Trade Date:=7/20/2011
Change:=+0.12
Volume:=762730
Last Trade Time:=4:00pm
High:=3.57
Last Trade Price:=3.50

(cmn)
Low:=27.16
Open:=27.54
Last Trade Date:=7/20/2011
Change:=-0.21
Volume:=20872
Last Trade Time:=4:02pm
High:=27.54
Last Trade Price:=27.29

(cmo)
Low:=13.48
Open:=13.54
Last Trade Date:=7/20/2011
Change:=+0.07
Volume:=1260889
Last Trade Time:=4:01pm
High:=13.56
Last Trade Price:=13.55

(cmp)
Low:=84.04
Open:=84.77
Last Trade Date:=7/20/2011
Change:=-0.12
Volume:=193118
Last Trade Time:=4:02pm
High:=84.80
Last Trade Price:=84.74

(cmtl)
Low:=28.38
Open:=28.64
Last Trade Date:=7/20/2011
Change:=+0.17
Volume:=211431
Last Trade Time:=4:00pm
High:=28.90
Last Trade Price:=28.84

(cnbka)
Low:=27.93
Open:=28.25
Last Trade Date:=7/20/2011
Change:=-0.14
Volume:=1000
Last Trade Time:=3:41pm
High:=28.25
Last Trade Price:=28.10

(cnc)
Low:=0.00
Open:=33.80
Last Trade Date:=1/1/1970
Change:=+1.0059
Volume:=423012
Last Trade Time:=8:03pm
High:=33.87
Last Trade Price:=505545344.00

(cnk)
Low:=19.51
Open:=19.69
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=465615
Last Trade Time:=4:03pm
High:=19.75
Last Trade Price:=19.59

(cnsl)
Low:=18.736
Open:=18.93
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=128340
Last Trade Time:=4:00pm
High:=19.01
Last Trade Price:=18.97

(cog)
Low:=0.00
Open:=58.31
Last Trade Date:=1/1/1970
Change:=+2.2638
Volume:=1613660
Last Trade Time:=8:01pm
High:=57.97
Last Trade Price:=505545088.00

(colb)
Low:=0.00
Open:=17.26
Last Trade Date:=1/1/1970
Change:=+0.1738
Volume:=179937
Last Trade Time:=8:05pm
High:=17.32
Last Trade Price:=505544096.00

(comv)
Low:=3.01
Open:=3.02
Last Trade Date:=7/20/2011
Change:=+0.07
Volume:=54429
Last Trade Time:=4:00pm
High:=3.09
Last Trade Price:=3.08

(coo)
Low:=80.08
Open:=81.35
Last Trade Date:=7/20/2011
Change:=-0.26
Volume:=178124
Last Trade Time:=4:03pm
High:=81.39
Last Trade Price:=80.82

(cost)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=1680
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=80.81

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

(cown)
Low:=3.92
Open:=3.95
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=199853
Last Trade Time:=4:00pm
High:=3.99
Last Trade Price:=3.98

(cpa)
Low:=0.00
Open:=61.31
Last Trade Date:=1/1/1970
Change:=+2.3161
Volume:=229692
Last Trade Time:=8:01pm
High:=61.13
Last Trade Price:=505545408.00

(cpe)
Low:=7.24
Open:=7.30
Last Trade Date:=7/20/2011
Change:=+0.24
Volume:=796549
Last Trade Time:=4:04pm
High:=7.55
Last Trade Price:=7.52

(cpn)
Low:=16.34
Open:=N/A
Last Trade Date:=7/20/2011
Change:=+0.10
Volume:=484058
Last Trade Time:=11:02am
High:=16.55
Last Trade Price:=16.51

(cprt)
Low:=45.11
Open:=45.60
Last Trade Date:=7/20/2011
Change:=-0.14
Volume:=326907
Last Trade Time:=4:00pm
High:=45.60
Last Trade Price:=45.29

(cpst)
Low:=1.52
Open:=1.55
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=3169371
Last Trade Time:=4:00pm
High:=1.62
Last Trade Price:=1.58

(cpy)
Low:=11.71
Open:=11.93
Last Trade Date:=7/20/2011
Change:=-0.18
Volume:=47212
Last Trade Time:=4:04pm
High:=11.93
Last Trade Price:=11.80

(cr)
Low:=48.27
Open:=48.67
Last Trade Date:=7/20/2011
Change:=+0.12
Volume:=154737
Last Trade Time:=4:03pm
High:=49.00
Last Trade Price:=48.68

(cra)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=5:47pm
High:=N/A
Last Trade Price:=0.00

(crai)
Low:=28.12
Open:=29.20
Last Trade Date:=7/20/2011
Change:=-0.11
Volume:=54541
Last Trade Time:=4:00pm
High:=29.20
Last Trade Price:=28.63

(crbc)
Low:=0.00
Open:=0.75
Last Trade Date:=1/1/1970
Change:=-1.8667
Volume:=1876930
Last Trade Time:=8:01pm
High:=0.7303
Last Trade Price:=505539936.00

(crdn)
Low:=0.00
Open:=40.00
Last Trade Date:=1/1/1970
Change:=-0.375
Volume:=296003
Last Trade Time:=8:01pm
High:=39.44
Last Trade Price:=505544192.00

(cree)
Low:=30.66
Open:=31.15
Last Trade Date:=7/20/2011
Change:=+0.98
Volume:=3391616
Last Trade Time:=4:00pm
High:=32.25
Last Trade Price:=32.14

(crmt)
Low:=36.56
Open:=37.38
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=22107
Last Trade Time:=4:00pm
High:=37.44
Last Trade Price:=37.08

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

(crrc)
Low:=11.05
Open:=11.36
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=11705
Last Trade Time:=4:00pm
High:=11.37
Last Trade Price:=11.09

(crs)
Low:=56.59
Open:=58.01
Last Trade Date:=7/20/2011
Change:=-0.92
Volume:=522649
Last Trade Time:=4:02pm
High:=58.14
Last Trade Price:=57.03

(csco)
Low:=15.58
Open:=15.59
Last Trade Date:=7/20/2011
Change:=+0.16
Volume:=59665892
Last Trade Time:=4:00pm
High:=15.95
Last Trade Price:=15.82

(csgp)
Low:=0.00
Open:=58.50
Last Trade Date:=1/1/1970
Change:=+1.0769
Volume:=191898
Last Trade Time:=8:01pm
High:=58.17
Last Trade Price:=505541504.00

(cstr)
Low:=58.41
Open:=59.41
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=367288
Last Trade Time:=4:00pm
High:=59.71
Last Trade Price:=59.11

(csu)
Low:=0.00
Open:=9.12
Last Trade Date:=1/1/1970
Change:=+1.5351
Volume:=147637
Last Trade Time:=8:01pm
High:=9.13
Last Trade Price:=505544192.00

(cswc)
Low:=97.70
Open:=98.45
Last Trade Date:=7/20/2011
Change:=-0.57
Volume:=30031
Last Trade Time:=4:00pm
High:=101.48
Last Trade Price:=97.88

(ctas)
Low:=33.10
Open:=33.75
Last Trade Date:=7/20/2011
Change:=+3.03
Volume:=5465573
Last Trade Time:=4:00pm
High:=34.11
Last Trade Price:=33.89

(ctgx)
Low:=13.73
Open:=13.88
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=18724
Last Trade Time:=4:00pm
High:=14.00
Last Trade Price:=13.88

(ctl)
Low:=37.72
Open:=38.07
Last Trade Date:=7/20/2011
Change:=-0.18
Volume:=6020393
Last Trade Time:=4:00pm
High:=38.07
Last Trade Price:=37.76

(ctrp)
Low:=0.00
Open:=41.73
Last Trade Date:=1/1/1970
Change:=+0.7668
Volume:=1972930
Last Trade Time:=8:01pm
High:=41.59
Last Trade Price:=505545600.00

(ctsh)
Low:=72.96
Open:=74.26
Last Trade Date:=7/20/2011
Change:=-1.42
Volume:=1666516
Last Trade Time:=4:00pm
High:=74.37
Last Trade Price:=73.04

(ctxs)
Low:=75.15
Open:=78.01
Last Trade Date:=7/20/2011
Change:=-2.14
Volume:=2131773
Last Trade Time:=4:00pm
High:=78.91
Last Trade Price:=75.29

(cvo)
Low:=6.10
Open:=6.13
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=142002
Last Trade Time:=4:02pm
High:=6.19
Last Trade Price:=6.16

(cvx)
Low:=0.00
Open:=99.95
Last Trade Date:=1/1/1970
Change:=+1.71%
Volume:=7828280
Last Trade Time:=8:01pm
High:=100.32
Last Trade Price:=505544704.00

(cxs)
Low:=11.145
Open:=11.23
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=417627
Last Trade Time:=4:02pm
High:=11.31
Last Trade Price:=11.22

(cyh)
Low:=25.84
Open:=26.49
Last Trade Date:=7/20/2011
Change:=-0.36
Volume:=2193348
Last Trade Time:=4:00pm
High:=26.49
Last Trade Price:=26.11

(cyn)
Low:=52.79
Open:=53.03
Last Trade Date:=7/20/2011
Change:=+0.73
Volume:=243334
Last Trade Time:=4:04pm
High:=53.71
Last Trade Price:=53.68

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

(cytk)
Low:=1.231
Open:=1.27
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=457553
Last Trade Time:=3:59pm
High:=1.33
Last Trade Price:=1.29

(cytr)
Low:=0.70
Open:=0.7201
Last Trade Date:=7/20/2011
Change:=-0.002
Volume:=456006
Last Trade Time:=3:59pm
High:=0.7387
Last Trade Price:=0.70

(dakt)
Low:=0.00
Open:=10.06
Last Trade Date:=1/1/1970
Change:=0.00
Volume:=187980
Last Trade Time:=8:01pm
High:=9.95
Last Trade Price:=505538688.00

(dal)
Low:=8.081
Open:=8.35
Last Trade Date:=7/20/2011
Change:=-0.12
Volume:=6007251
Last Trade Time:=4:00pm
High:=8.38
Last Trade Price:=8.14

(dar)
Low:=17.60
Open:=18.10
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=1271754
Last Trade Time:=4:05pm
High:=18.10
Last Trade Price:=17.93

(dbd)
Low:=30.76
Open:=31.58
Last Trade Date:=7/20/2011
Change:=-0.66
Volume:=379809
Last Trade Time:=4:02pm
High:=31.64
Last Trade Price:=30.82

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

(dd)
Low:=53.93
Open:=54.34
Last Trade Date:=7/20/2011
Change:=+0.18
Volume:=3193919
Last Trade Time:=4:00pm
High:=54.3872
Last Trade Price:=54.28

(ddic)
Low:=9.30
Open:=9.46
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=47987
Last Trade Time:=4:00pm
High:=9.51
Last Trade Price:=9.33

(ddmx)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=12:37am
High:=N/A
Last Trade Price:=0.00

(de)
Low:=80.3808
Open:=81.63
Last Trade Date:=7/20/2011
Change:=-0.40
Volume:=3502304
Last Trade Time:=4:00pm
High:=81.63
Last Trade Price:=80.48

(deck)
Low:=93.97
Open:=96.48
Last Trade Date:=7/20/2011
Change:=-0.27
Volume:=628060
Last Trade Time:=4:00pm
High:=96.49
Last Trade Price:=95.01

(dei)
Low:=19.65
Open:=19.67
Last Trade Date:=7/20/2011
Change:=+0.40
Volume:=1601873
Last Trade Time:=4:01pm
High:=20.17
Last Trade Price:=20.06

(dell)
Low:=0.00
Open:=15.64
Last Trade Date:=1/1/1970
Change:=+0.3836
Volume:=25426700
Last Trade Time:=8:01pm
High:=15.50
Last Trade Price:=505545600.00

(dest)
Low:=18.95
Open:=19.07
Last Trade Date:=7/20/2011
Change:=+0.10
Volume:=52500
Last Trade Time:=4:00pm
High:=19.42
Last Trade Price:=19.25

(dfz)
Low:=11.32
Open:=11.54
Last Trade Date:=7/20/2011
Change:=+0.08
Volume:=25539
Last Trade Time:=4:00pm
High:=11.74
Last Trade Price:=11.65

(dgi)
Low:=24.47
Open:=24.75
Last Trade Date:=7/20/2011
Change:=+0.30
Volume:=371933
Last Trade Time:=4:03pm
High:=24.98
Last Trade Price:=24.87

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

(dhr)
Low:=52.66
Open:=53.38
Last Trade Date:=7/20/2011
Change:=+0.10
Volume:=3404443
Last Trade Time:=4:02pm
High:=53.54
Last Trade Price:=53.11

(dis)
Low:=0.00
Open:=39.23
Last Trade Date:=1/1/1970
Change:=+0.6882
Volume:=9153810
Last Trade Time:=8:01pm
High:=38.85
Last Trade Price:=505545184.00

(dk)
Low:=16.7199
Open:=16.95
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=97536
Last Trade Time:=4:02pm
High:=17.00
Last Trade Price:=16.86

(dlb)
Low:=0.00
Open:=44.27
Last Trade Date:=1/1/1970
Change:=+0.2711
Volume:=772872
Last Trade Time:=8:01pm
High:=44.18
Last Trade Price:=505544544.00

(dllr)
Low:=21.66
Open:=22.02
Last Trade Date:=7/20/2011
Change:=+0.24
Volume:=173256
Last Trade Time:=4:00pm
High:=22.13
Last Trade Price:=22.01

(dltr)
Low:=67.86
Open:=68.29
Last Trade Date:=7/20/2011
Change:=-0.41
Volume:=981573
Last Trade Time:=4:00pm
High:=68.75
Last Trade Price:=68.52

(dm)
Low:=8.82
Open:=9.06
Last Trade Date:=7/20/2011
Change:=-0.17
Volume:=74050
Last Trade Time:=4:03pm
High:=9.07
Last Trade Price:=8.87

(dmrc)
Low:=38.27
Open:=38.57
Last Trade Date:=7/20/2011
Change:=+0.10
Volume:=32087
Last Trade Time:=4:00pm
High:=38.97
Last Trade Price:=38.80

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

(dndn)
Low:=38.32
Open:=39.10
Last Trade Date:=7/20/2011
Change:=-0.39
Volume:=1300560
Last Trade Time:=4:00pm
High:=39.15
Last Trade Price:=38.61

(dnr)
Low:=19.76
Open:=N/A
Last Trade Date:=7/20/2011
Change:=+0.37
Volume:=4461755
Last Trade Time:=4:02pm
High:=20.20
Last Trade Price:=20.18

(drc)
Low:=54.64
Open:=55.38
Last Trade Date:=7/20/2011
Change:=-0.39
Volume:=503257
Last Trade Time:=4:00pm
High:=55.48
Last Trade Price:=54.88

(dri)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=1080
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=53.61

(driv)
Low:=31.41
Open:=32.46
Last Trade Date:=7/20/2011
Change:=-0.67
Volume:=238057
Last Trade Time:=4:00pm
High:=32.46
Last Trade Price:=31.68

(drl)
Low:=1.85
Open:=1.95
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=759179
Last Trade Time:=4:02pm
High:=1.96
Last Trade Price:=1.86

(dtsi)
Low:=0.00
Open:=40.56
Last Trade Date:=1/1/1970
Change:=+3.4517
Volume:=105339
Last Trade Time:=8:01pm
High:=40.01
Last Trade Price:=505544736.00

(dtv)
Low:=52.36
Open:=52.57
Last Trade Date:=7/20/2011
Change:=-0.32
Volume:=2960474
Last Trade Time:=4:00pm
High:=52.89
Last Trade Price:=52.48

(dva)
Low:=85.79
Open:=86.37
Last Trade Date:=7/20/2011
Change:=-0.27
Volume:=325936
Last Trade Time:=4:01pm
High:=86.8878
Last Trade Price:=86.34

(dvn)
Low:=81.41
Open:=82.52
Last Trade Date:=7/20/2011
Change:=-0.30
Volume:=2667473
Last Trade Time:=4:00pm
High:=83.06
Last Trade Price:=82.02

(dvox)
Low:=7.20
Open:=7.30
Last Trade Date:=7/20/2011
Change:=+0.38
Volume:=53260
Last Trade Time:=4:00pm
High:=7.67
Last Trade Price:=7.67

(dw)
Low:=0.00
Open:=24.57
Last Trade Date:=1/1/1970
Change:=+0.407
Volume:=85526
Last Trade Time:=8:03pm
High:=24.68
Last Trade Price:=505540896.00

(dwa)
Low:=0.00
Open:=22.00
Last Trade Date:=1/1/1970
Change:=-0.3636
Volume:=1030520
Last Trade Time:=8:01pm
High:=21.92
Last Trade Price:=505545696.00

(dxpe)
Low:=26.25
Open:=26.69
Last Trade Date:=7/20/2011
Change:=-0.23
Volume:=25731
Last Trade Time:=4:00pm
High:=26.98
Last Trade Price:=26.71

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

(dyn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=237750
Last Trade Time:=12:38pm
High:=6.09
Last Trade Price:=5.99

(ebay)
Low:=32.9675
Open:=33.98
Last Trade Date:=7/20/2011
Change:=-0.59
Volume:=19779292
Last Trade Time:=4:00pm
High:=34.18
Last Trade Price:=33.17

(ebsb)
Low:=13.81
Open:=13.81
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=52081
Last Trade Time:=4:00pm
High:=13.94
Last Trade Price:=13.83

(ecpg)
Low:=26.02
Open:=26.18
Last Trade Date:=7/20/2011
Change:=-0.20
Volume:=142236
Last Trade Time:=4:00pm
High:=27.52
Last Trade Price:=27.05

(edr)
Low:=9.00
Open:=9.05
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=758281
Last Trade Time:=4:01pm
High:=9.09
Last Trade Price:=9.04

(eeft)
Low:=0.00
Open:=15.99
Last Trade Date:=1/1/1970
Change:=+2.439
Volume:=229498
Last Trade Time:=8:01pm
High:=16.07
Last Trade Price:=505544096.00

(egn)
Low:=0.00
Open:=59.22
Last Trade Date:=1/1/1970
Change:=+0.4222
Volume:=394928
Last Trade Time:=8:05pm
High:=58.87
Last Trade Price:=505545056.00

(egov)
Low:=12.87
Open:=13.05
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=156245
Last Trade Time:=4:00pm
High:=13.19
Last Trade Price:=13.05

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

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

(elos)
Low:=11.67
Open:=11.93
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=87676
Last Trade Time:=4:00pm
High:=11.98
Last Trade Price:=11.78

(els)
Low:=66.02
Open:=66.02
Last Trade Date:=7/20/2011
Change:=+1.65
Volume:=265551
Last Trade Time:=4:04pm
High:=67.65
Last Trade Price:=67.64

(endp)
Low:=39.655
Open:=40.16
Last Trade Date:=7/20/2011
Change:=-0.25
Volume:=824244
Last Trade Time:=4:00pm
High:=40.2987
Last Trade Price:=39.80

(enh)
Low:=40.75
Open:=41.13
Last Trade Date:=7/20/2011
Change:=-0.35
Volume:=287920
Last Trade Time:=4:02pm
High:=41.28
Last Trade Price:=40.80

(enoc)
Low:=16.64
Open:=16.88
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=31617
Last Trade Time:=11:09am
High:=16.89
Last Trade Price:=16.69

(ens)
Low:=35.33
Open:=35.95
Last Trade Date:=7/20/2011
Change:=-0.33
Volume:=165340
Last Trade Time:=4:04pm
High:=35.95
Last Trade Price:=35.51

(ep)
Low:=20.00
Open:=20.28
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=6000798
Last Trade Time:=4:00pm
High:=20.30
Last Trade Price:=20.08

(epax)
Low:=8.74
Open:=8.75
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=12899
Last Trade Time:=4:00pm
High:=8.89
Last Trade Price:=8.82

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

(epl)
Low:=16.96
Open:=17.28
Last Trade Date:=7/20/2011
Change:=+0.32
Volume:=273974
Last Trade Time:=4:03pm
High:=17.67
Last Trade Price:=17.46

(epm)
Low:=7.60
Open:=7.75
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=78838
Last Trade Time:=4:00pm
High:=7.75
Last Trade Price:=7.69

(eqy)
Low:=19.59
Open:=19.71
Last Trade Date:=7/20/2011
Change:=+0.14
Volume:=243646
Last Trade Time:=4:03pm
High:=19.86
Last Trade Price:=19.76

(erie)
Low:=73.63
Open:=74.26
Last Trade Date:=7/20/2011
Change:=-0.30
Volume:=29408
Last Trade Time:=4:00pm
High:=74.31
Last Trade Price:=73.65

(erts)
Low:=23.84
Open:=24.14
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=9340247
Last Trade Time:=4:00pm
High:=24.20
Last Trade Price:=24.01

(ese)
Low:=36.41
Open:=37.05
Last Trade Date:=7/20/2011
Change:=-0.13
Volume:=73337
Last Trade Time:=4:03pm
High:=37.21
Last Trade Price:=36.86

(esgr)
Low:=106.02
Open:=107.98
Last Trade Date:=7/20/2011
Change:=-0.14
Volume:=4863
Last Trade Time:=4:00pm
High:=108.87
Last Trade Price:=107.91

(esl)
Low:=78.84
Open:=79.62
Last Trade Date:=7/20/2011
Change:=+0.25
Volume:=245830
Last Trade Time:=4:03pm
High:=79.9969
Last Trade Price:=79.58

(esrx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=1531
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=51.85

(ess)
Low:=141.09
Open:=141.47
Last Trade Date:=7/20/2011
Change:=+1.30
Volume:=309133
Last Trade Time:=4:02pm
High:=142.97
Last Trade Price:=142.50

(etm)
Low:=8.23
Open:=8.59
Last Trade Date:=7/20/2011
Change:=-0.26
Volume:=91447
Last Trade Time:=4:06pm
High:=8.59
Last Trade Price:=8.33

(evr)
Low:=30.34
Open:=30.46
Last Trade Date:=7/20/2011
Change:=+0.33
Volume:=441031
Last Trade Time:=4:03pm
High:=31.00
Last Trade Price:=30.69

(exas)
Low:=8.4008
Open:=8.59
Last Trade Date:=7/20/2011
Change:=-0.14
Volume:=197395
Last Trade Time:=4:00pm
High:=8.66
Last Trade Price:=8.47

(exbd)
Low:=42.98
Open:=43.51
Last Trade Date:=7/20/2011
Change:=-0.18
Volume:=103336
Last Trade Time:=4:05pm
High:=43.55
Last Trade Price:=43.24

(exls)
Low:=22.89
Open:=23.19
Last Trade Date:=7/20/2011
Change:=+0.24
Volume:=56381
Last Trade Time:=4:00pm
High:=23.52
Last Trade Price:=23.35

(exp)
Low:=24.26
Open:=24.72
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=312497
Last Trade Time:=4:02pm
High:=24.72
Last Trade Price:=24.58

(expd)
Low:=0.00
Open:=47.99
Last Trade Date:=1/1/1970
Change:=+0.4376
Volume:=1300670
Last Trade Time:=8:01pm
High:=47.79
Last Trade Price:=505544832.00

(expe)
Low:=29.80
Open:=30.32
Last Trade Date:=7/20/2011
Change:=-0.42
Volume:=4119419
Last Trade Time:=4:00pm
High:=30.41
Last Trade Price:=29.90

(exxi)
Low:=0.00
Open:=30.36
Last Trade Date:=1/1/1970
Change:=+2.0751
Volume:=1034630
Last Trade Time:=8:01pm
High:=30.11
Last Trade Price:=505545632.00

(fast)
Low:=34.03
Open:=34.35
Last Trade Date:=7/20/2011
Change:=-0.26
Volume:=1492025
Last Trade Time:=4:00pm
High:=34.41
Last Trade Price:=34.18

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

(fbnc)
Low:=10.22
Open:=10.50
Last Trade Date:=7/20/2011
Change:=-0.25
Volume:=19530
Last Trade Time:=4:00pm
High:=10.50
Last Trade Price:=10.25

(fbp)
Low:=4.16
Open:=4.53
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=132696
Last Trade Time:=4:03pm
High:=4.56
Last Trade Price:=4.51

(fcel)
Low:=1.39
Open:=1.43
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=1505590
Last Trade Time:=4:00pm
High:=1.46
Last Trade Price:=1.43

(fcnca)
Low:=0.00
Open:=183.90
Last Trade Date:=1/1/1970
Change:=+0.4459
Volume:=9957
Last Trade Time:=8:01pm
High:=183.97
Last Trade Price:=505267424.00

(fcs)
Low:=16.35
Open:=16.82
Last Trade Date:=7/20/2011
Change:=-0.31
Volume:=1904213
Last Trade Time:=4:01pm
High:=16.98
Last Trade Price:=16.52

(fcx)
Low:=0.00
Open:=48.82
Last Trade Date:=1/1/1970
Change:=+2.3966
Volume:=21462800
Last Trade Time:=8:16pm
High:=48.57
Last Trade Price:=505544832.00

(fdx)
Low:=0.00
Open:=85.59
Last Trade Date:=1/1/1970
Change:=+1.1567
Volume:=2455000
Last Trade Time:=8:01pm
High:=85.80
Last Trade Price:=505544704.00

(feic)
Low:=36.49
Open:=37.22
Last Trade Date:=7/20/2011
Change:=-0.26
Volume:=173355
Last Trade Time:=4:00pm
High:=37.22
Last Trade Price:=36.73

(ffic)
Low:=12.74
Open:=12.75
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=26621
Last Trade Time:=4:00pm
High:=12.92
Last Trade Price:=12.85

(ffiv)
Low:=0.00
Open:=111.04
Last Trade Date:=1/1/1970
Change:=-1.0267
Volume:=3415150
Last Trade Time:=8:01pm
High:=108.17
Last Trade Price:=505544704.00

(fisv)
Low:=0.00
Open:=62.98
Last Trade Date:=1/1/1970
Change:=+0.7621
Volume:=1043850
Last Trade Time:=8:01pm
High:=62.96
Last Trade Price:=505545152.00

(flex)
Low:=6.22
Open:=6.23
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=2439694
Last Trade Time:=4:00pm
High:=6.36
Last Trade Price:=6.28

(flir)
Low:=28.23
Open:=28.73
Last Trade Date:=7/20/2011
Change:=-0.53
Volume:=2317578
Last Trade Time:=4:00pm
High:=28.90
Last Trade Price:=28.30

(flo)
Low:=22.64
Open:=22.93
Last Trade Date:=7/20/2011
Change:=-0.18
Volume:=388050
Last Trade Time:=4:01pm
High:=22.97
Last Trade Price:=22.72

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

(fls)
Low:=0.00
Open:=110.16
Last Trade Date:=1/1/1970
Change:=+0.5719
Volume:=561977
Last Trade Time:=8:01pm
High:=110.08
Last Trade Price:=505540448.00

(flws)
Low:=2.96
Open:=2.96
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=83049
Last Trade Time:=4:00pm
High:=3.21
Last Trade Price:=3.20

(fmbi)
Low:=12.06
Open:=12.16
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=123344
Last Trade Time:=4:00pm
High:=12.26
Last Trade Price:=12.18

(fmc)
Low:=0.00
Open:=78.18
Last Trade Date:=1/1/1970
Change:=+2.4878
Volume:=557382
Last Trade Time:=8:01pm
High:=78.16
Last Trade Price:=505545568.00

(fmd)
Low:=1.57
Open:=1.57
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=197460
Last Trade Time:=4:03pm
High:=1.71
Last Trade Price:=1.63

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

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

(frx)
Low:=38.06
Open:=38.66
Last Trade Date:=7/20/2011
Change:=+0.11
Volume:=2672002
Last Trade Time:=4:01pm
High:=38.89
Last Trade Price:=38.53

(fsii)
Low:=2.92
Open:=2.98
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=192117
Last Trade Time:=4:00pm
High:=3.02
Last Trade Price:=2.98

(fslr)
Low:=122.22
Open:=123.83
Last Trade Date:=7/20/2011
Change:=-0.58
Volume:=858595
Last Trade Time:=4:00pm
High:=124.54
Last Trade Price:=123.36

(fsp)
Low:=12.874
Open:=13.04
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=160422
Last Trade Time:=4:00pm
High:=13.20
Last Trade Price:=13.16

(fst)
Low:=25.15
Open:=25.47
Last Trade Date:=7/20/2011
Change:=+0.39
Volume:=3337583
Last Trade Time:=4:03pm
High:=25.86
Last Trade Price:=25.70

(fsys)
Low:=22.86
Open:=23.57
Last Trade Date:=7/20/2011
Change:=-0.44
Volume:=208508
Last Trade Time:=4:00pm
High:=23.75
Last Trade Price:=23.15

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

(ftr)
Low:=7.66
Open:=7.81
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=9163864
Last Trade Time:=4:01pm
High:=7.81
Last Trade Price:=7.71

(fwrd)
Low:=33.44
Open:=33.82
Last Trade Date:=7/20/2011
Change:=+0.29
Volume:=133334
Last Trade Time:=4:00pm
High:=34.28
Last Trade Price:=34.27

(g)
Low:=17.53
Open:=17.81
Last Trade Date:=7/20/2011
Change:=-0.14
Volume:=484372
Last Trade Time:=4:02pm
High:=17.85
Last Trade Price:=17.56

(gain)
Low:=0.00
Open:=7.25
Last Trade Date:=1/1/1970
Change:=-0.0276
Volume:=82475
Last Trade Time:=8:06pm
High:=7.22
Last Trade Price:=505478336.00

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

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

(gd)
Low:=69.66
Open:=70.62
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=2722213
Last Trade Time:=4:02pm
High:=70.85
Last Trade Price:=69.94

(ge)
Low:=0.00
Open:=18.51
Last Trade Date:=1/1/1970
Change:=+0.8644
Volume:=53213600
Last Trade Time:=8:01pm
High:=18.52
Last Trade Price:=505544992.00

(gef)
Low:=63.10
Open:=63.79
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=195638
Last Trade Time:=4:01pm
High:=63.89
Last Trade Price:=63.49

(geoi)
Low:=26.00
Open:=26.50
Last Trade Date:=7/20/2011
Change:=+0.61
Volume:=256104
Last Trade Time:=4:00pm
High:=27.00
Last Trade Price:=26.86

(get)
Low:=30.42
Open:=31.05
Last Trade Date:=7/20/2011
Change:=+0.05
Volume:=308859
Last Trade Time:=4:03pm
High:=31.12
Last Trade Price:=30.99

(ggp)
Low:=16.71
Open:=N/A
Last Trade Date:=7/20/2011
Change:=+0.27
Volume:=2103811
Last Trade Time:=4:01pm
High:=17.12
Last Trade Price:=17.07

(ggs)
Low:=0.00
Open:=15.03
Last Trade Date:=1/1/1970
Change:=+1.5902
Volume:=147359
Last Trade Time:=8:01pm
High:=15.00
Last Trade Price:=505532576.00

(gild)
Low:=0.00
Open:=41.15
Last Trade Date:=1/1/1970
Change:=+1.3115
Volume:=8715330
Last Trade Time:=8:01pm
High:=41.05
Last Trade Price:=505545760.00

(gksr)
Low:=32.54
Open:=33.06
Last Trade Date:=7/20/2011
Change:=+1.33
Volume:=103404
Last Trade Time:=4:00pm
High:=33.99
Last Trade Price:=33.95

(glad)
Low:=9.40
Open:=9.51
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=84846
Last Trade Time:=4:00pm
High:=9.56
Last Trade Price:=9.40

(glng)
Low:=38.52
Open:=39.33
Last Trade Date:=7/20/2011
Change:=-0.34
Volume:=315453
Last Trade Time:=4:00pm
High:=39.40
Last Trade Price:=38.81

(gmcr)
Low:=0.00
Open:=75.97
Last Trade Date:=1/1/1970
Change:=+1.1847
Volume:=3570460
Last Trade Time:=8:01pm
High:=75.43
Last Trade Price:=505542848.00

(gmt)
Low:=37.08
Open:=37.37
Last Trade Date:=7/20/2011
Change:=+0.61
Volume:=472369
Last Trade Time:=4:04pm
High:=37.95
Last Trade Price:=37.85

(gntx)
Low:=29.50
Open:=30.58
Last Trade Date:=7/20/2011
Change:=-0.82
Volume:=931814
Last Trade Time:=4:00pm
High:=30.61
Last Trade Price:=29.63

(goog)
Low:=0.00
Open:=519.17
Last Trade Date:=1/1/1970
Change:=-0.0982
Volume:=2688540
Last Trade Time:=8:01pm
High:=515.64
Last Trade Price:=505544704.00

(gps)
Low:=19.085
Open:=19.29
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=6215571
Last Trade Time:=4:04pm
High:=19.43
Last Trade Price:=19.23

(grb)
Low:=0.00
Open:=8.40
Last Trade Date:=1/1/1970
Change:=-0.8333
Volume:=53237
Last Trade Time:=8:01pm
High:=8.27
Last Trade Price:=505544192.00

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

(gsat)
Low:=1.10
Open:=1.12
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=174286
Last Trade Time:=4:00pm
High:=1.16
Last Trade Price:=1.14

(gsbc)
Low:=19.71
Open:=19.94
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=18845
Last Trade Time:=4:00pm
High:=20.20
Last Trade Price:=19.96

(gsm)
Low:=24.34
Open:=24.80
Last Trade Date:=7/20/2011
Change:=-0.37
Volume:=878699
Last Trade Time:=4:00pm
High:=24.95
Last Trade Price:=24.39

(gti)
Low:=0.00
Open:=19.13
Last Trade Date:=1/1/1970
Change:=+1.4114
Volume:=1283850
Last Trade Time:=8:01pm
High:=19.16
Last Trade Price:=505544992.00

(gty)
Low:=25.65
Open:=26.09
Last Trade Date:=7/20/2011
Change:=-0.35
Volume:=166550
Last Trade Time:=4:04pm
High:=26.18
Last Trade Price:=25.74

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

(hafc)
Low:=1.21
Open:=1.24
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=598581
Last Trade Time:=4:00pm
High:=1.25
Last Trade Price:=1.25

(hal)
Low:=54.80
Open:=55.66
Last Trade Date:=7/20/2011
Change:=-0.11
Volume:=11544729
Last Trade Time:=4:00pm
High:=55.95
Last Trade Price:=55.27

(halo)
Low:=7.05
Open:=7.25
Last Trade Date:=7/20/2011
Change:=-0.16
Volume:=175683
Last Trade Time:=4:00pm
High:=7.34
Last Trade Price:=7.13

(hans)
Low:=80.03
Open:=81.14
Last Trade Date:=7/20/2011
Change:=-0.69
Volume:=841675
Last Trade Time:=4:00pm
High:=81.48
Last Trade Price:=80.80

(hbcp)
Low:=14.38
Open:=14.39
Last Trade Date:=7/20/2011
Change:=+0.30
Volume:=12400
Last Trade Time:=4:00pm
High:=14.92
Last Trade Price:=14.65

(hckt)
Low:=4.85
Open:=4.89
Last Trade Date:=7/20/2011
Change:=+0.10
Volume:=32245
Last Trade Time:=4:00pm
High:=5.00
Last Trade Price:=4.98

(hcp)
Low:=37.41
Open:=N/A
Last Trade Date:=7/20/2011
Change:=+0.15
Volume:=1750391
Last Trade Time:=4:01pm
High:=37.74
Last Trade Price:=37.65

(hd)
Low:=35.92
Open:=36.23
Last Trade Date:=7/20/2011
Change:=+0.30
Volume:=11271260
Last Trade Time:=4:00pm
High:=36.58
Last Trade Price:=36.41

(he)
Low:=24.01
Open:=24.08
Last Trade Date:=7/20/2011
Change:=+0.56
Volume:=363168
Last Trade Time:=4:02pm
High:=24.59
Last Trade Price:=24.56

(hees)
Low:=12.19
Open:=12.31
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=162483
Last Trade Time:=4:00pm
High:=12.55
Last Trade Price:=12.34

(hele)
Low:=33.47
Open:=33.60
Last Trade Date:=7/20/2011
Change:=-0.29
Volume:=66130
Last Trade Time:=2:39pm
High:=34.13
Last Trade Price:=33.74

(hgr)
Low:=24.04
Open:=24.57
Last Trade Date:=7/20/2011
Change:=-0.29
Volume:=89028
Last Trade Time:=4:04pm
High:=24.5993
Last Trade Price:=24.30

(hgsi)
Low:=22.97
Open:=23.56
Last Trade Date:=7/20/2011
Change:=-0.48
Volume:=5485190
Last Trade Time:=4:00pm
High:=23.84
Last Trade Price:=23.09

(hhgp)
Low:=5.45
Open:=5.90
Last Trade Date:=7/20/2011
Change:=-0.43
Volume:=18838
Last Trade Time:=4:00pm
High:=5.90
Last Trade Price:=5.46

(hibb)
Low:=39.9901
Open:=40.77
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=209677
Last Trade Time:=4:00pm
High:=41.11
Last Trade Price:=41.05

(hig)
Low:=23.76
Open:=23.83
Last Trade Date:=7/20/2011
Change:=+0.16
Volume:=4825994
Last Trade Time:=4:01pm
High:=24.17
Last Trade Price:=23.90

(hk)
Low:=0.00
Open:=25.55
Last Trade Date:=1/1/1970
Change:=+0.7045
Volume:=7862430
Last Trade Time:=8:01pm
High:=25.4491
Last Trade Price:=505545792.00

(hls)
Low:=24.14
Open:=24.45
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=871906
Last Trade Time:=4:06pm
High:=24.56
Last Trade Price:=24.42

(hma)
Low:=10.20
Open:=10.47
Last Trade Date:=7/20/2011
Change:=-0.11
Volume:=2487758
Last Trade Time:=4:02pm
High:=10.50
Last Trade Price:=10.34

(hme)
Low:=0.00
Open:=61.18
Last Trade Date:=1/1/1970
Change:=-0.6375
Volume:=352543
Last Trade Time:=8:01pm
High:=60.38
Last Trade Price:=505541664.00

(hmsy)
Low:=75.36
Open:=77.51
Last Trade Date:=7/20/2011
Change:=-0.74
Volume:=81510
Last Trade Time:=4:00pm
High:=77.61
Last Trade Price:=76.74

(hog)
Low:=0.00
Open:=35.91
Last Trade Date:=1/1/1970
Change:=+1.0663
Volume:=2379900
Last Trade Time:=8:02pm
High:=35.82
Last Trade Price:=505545056.00

(hott)
Low:=7.83
Open:=8.06
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=317073
Last Trade Time:=4:00pm
High:=8.06
Last Trade Price:=7.88

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

(hpq)
Low:=35.11
Open:=35.78
Last Trade Date:=7/20/2011
Change:=-0.33
Volume:=14665562
Last Trade Time:=4:00pm
High:=35.82
Last Trade Price:=35.28

(hpt)
Low:=24.94
Open:=25.10
Last Trade Date:=7/20/2011
Change:=+0.07
Volume:=615915
Last Trade Time:=4:01pm
High:=25.23
Last Trade Price:=25.17

(hpy)
Low:=19.61
Open:=19.78
Last Trade Date:=7/20/2011
Change:=+0.51
Volume:=148231
Last Trade Time:=4:04pm
High:=20.315
Last Trade Price:=20.26

(hrg)
Low:=5.60
Open:=5.60
Last Trade Date:=7/20/2011
Change:=+0.05
Volume:=6872
Last Trade Time:=4:01pm
High:=5.75
Last Trade Price:=5.64

(hrs)
Low:=42.18
Open:=42.70
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=595567
Last Trade Time:=4:02pm
High:=42.70
Last Trade Price:=42.45

(hrz)
Low:=1.07
Open:=1.10
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=356874
Last Trade Time:=4:02pm
High:=1.1199
Last Trade Price:=1.09

(hsic)
Low:=0.00
Open:=68.86
Last Trade Date:=1/1/1970
Change:=+1.3215
Volume:=451948
Last Trade Time:=8:01pm
High:=68.55
Last Trade Price:=505543584.00

(hsp)
Low:=52.38
Open:=53.26
Last Trade Date:=7/20/2011
Change:=-0.72
Volume:=1114816
Last Trade Time:=4:03pm
High:=53.27
Last Trade Price:=52.58

(ht)
Low:=5.38
Open:=5.45
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=1200144
Last Trade Time:=4:02pm
High:=5.4896
Last Trade Price:=5.40

(htgc)
Low:=10.32
Open:=10.45
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=148463
Last Trade Time:=4:00pm
High:=10.50
Last Trade Price:=10.34

(hts)
Low:=28.80
Open:=28.93
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=1186053
Last Trade Time:=4:01pm
High:=29.06
Last Trade Price:=28.84

(hurn)
Low:=29.95
Open:=30.49
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=41274
Last Trade Time:=4:00pm
High:=30.59
Last Trade Price:=30.40

(hwkn)
Low:=36.7534
Open:=37.07
Last Trade Date:=7/20/2011
Change:=+0.27
Volume:=74775
Last Trade Time:=4:00pm
High:=38.29
Last Trade Price:=38.02

(iaci)
Low:=36.99
Open:=37.91
Last Trade Date:=7/20/2011
Change:=-0.36
Volume:=811678
Last Trade Time:=4:00pm
High:=37.54
Last Trade Price:=37.18

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

(iboc)
Low:=16.82
Open:=17.00
Last Trade Date:=7/20/2011
Change:=+0.14
Volume:=96829
Last Trade Time:=4:00pm
High:=17.14
Last Trade Price:=17.09

(icge)
Low:=12.11
Open:=12.19
Last Trade Date:=7/20/2011
Change:=-0.21
Volume:=51585
Last Trade Time:=4:00pm
High:=12.40
Last Trade Price:=12.19

(icog)
Low:=0.00
Open:=2.56
Last Trade Date:=1/1/1970
Change:=+9.375
Volume:=244677
Last Trade Time:=8:01pm
High:=2.58
Last Trade Price:=505544960.00

(idti)
Low:=7.20
Open:=7.51
Last Trade Date:=7/20/2011
Change:=-0.14
Volume:=1082748
Last Trade Time:=4:00pm
High:=7.51
Last Trade Price:=7.27

(idxx)
Low:=78.78
Open:=79.09
Last Trade Date:=7/20/2011
Change:=+0.48
Volume:=155657
Last Trade Time:=4:00pm
High:=79.95
Last Trade Price:=79.60

(ihs)
Low:=79.21
Open:=N/A
Last Trade Date:=7/20/2011
Change:=+0.13
Volume:=206566
Last Trade Time:=4:03pm
High:=79.89
Last Trade Price:=79.85

(iilg)
Low:=13.42
Open:=13.67
Last Trade Date:=7/20/2011
Change:=-0.26
Volume:=38373
Last Trade Time:=4:00pm
High:=13.75
Last Trade Price:=13.46

(iivi)
Low:=26.52
Open:=26.71
Last Trade Date:=7/20/2011
Change:=+0.07
Volume:=151797
Last Trade Time:=4:00pm
High:=27.18
Last Trade Price:=27.00

(ikan)
Low:=1.19
Open:=1.19
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=158757
Last Trade Time:=3:59pm
High:=1.23
Last Trade Price:=1.23

(ilmn)
Low:=71.25
Open:=72.15
Last Trade Date:=7/20/2011
Change:=+0.80
Volume:=1654938
Last Trade Time:=4:00pm
High:=73.33
Last Trade Price:=73.00

(im)
Low:=17.42
Open:=17.46
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=1029039
Last Trade Time:=4:00pm
High:=17.61
Last Trade Price:=17.52

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

(imgn)
Low:=14.58
Open:=15.20
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=812009
Last Trade Time:=4:00pm
High:=15.41
Last Trade Price:=14.97

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

(in)
Low:=10.60
Open:=10.82
Last Trade Date:=7/20/2011
Change:=-0.17
Volume:=241558
Last Trade Time:=4:03pm
High:=10.85
Last Trade Price:=10.61

(inap)
Low:=6.83
Open:=7.00
Last Trade Date:=7/20/2011
Change:=-0.22
Volume:=164554
Last Trade Time:=4:00pm
High:=7.07
Last Trade Price:=6.86

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

(infi)
Low:=9.73
Open:=9.86
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=55960
Last Trade Time:=4:00pm
High:=10.10
Last Trade Price:=9.96

(infy)
Low:=61.12
Open:=61.72
Last Trade Date:=7/20/2011
Change:=-0.39
Volume:=1037537
Last Trade Time:=4:00pm
High:=61.84
Last Trade Price:=61.62

(ino)
Low:=0.68
Open:=0.72
Last Trade Date:=7/20/2011
Change:=-0.0277
Volume:=208397
Last Trade Time:=4:00pm
High:=0.72
Last Trade Price:=0.68

(intc)
Low:=22.90
Open:=23.11
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=50690408
Last Trade Time:=4:00pm
High:=23.22
Last Trade Price:=22.99

(intu)
Low:=47.74
Open:=48.87
Last Trade Date:=7/20/2011
Change:=-1.17
Volume:=3006810
Last Trade Time:=4:00pm
High:=48.90
Last Trade Price:=47.79

(io)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=10.28

(ipcc)
Low:=53.80
Open:=54.27
Last Trade Date:=7/20/2011
Change:=-0.48
Volume:=11093
Last Trade Time:=4:00pm
High:=54.22
Last Trade Price:=53.90

(ipcm)
Low:=0.00
Open:=46.70
Last Trade Date:=1/1/1970
Change:=+0.712
Volume:=86683
Last Trade Time:=8:10pm
High:=46.79
Last Trade Price:=505545504.00

(ipg)
Low:=12.32
Open:=N/A
Last Trade Date:=7/20/2011
Change:=-0.20
Volume:=3654208
Last Trade Time:=4:02pm
High:=12.62
Last Trade Price:=12.36

(ipgp)
Low:=67.81
Open:=69.82
Last Trade Date:=7/20/2011
Change:=-0.87
Volume:=265970
Last Trade Time:=4:00pm
High:=70.53
Last Trade Price:=68.45

(ipi)
Low:=33.17
Open:=33.39
Last Trade Date:=7/20/2011
Change:=+0.42
Volume:=1023393
Last Trade Time:=4:00pm
High:=33.70
Last Trade Price:=33.37

(ipxl)
Low:=20.695
Open:=21.32
Last Trade Date:=7/20/2011
Change:=-0.53
Volume:=497178
Last Trade Time:=4:00pm
High:=21.62
Last Trade Price:=20.96

(ir)
Low:=44.61
Open:=44.80
Last Trade Date:=7/20/2011
Change:=+0.27
Volume:=3069880
Last Trade Time:=4:00pm
High:=45.33
Last Trade Price:=44.77

(irc)
Low:=0.00
Open:=8.79
Last Trade Date:=1/1/1970
Change:=+0.1138
Volume:=455275
Last Trade Time:=8:05pm
High:=8.68
Last Trade Price:=505544096.00

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

(isis)
Low:=8.68
Open:=8.76
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=256233
Last Trade Time:=4:00pm
High:=8.83
Last Trade Price:=8.71

(isrg)
Low:=392.12
Open:=393.99
Last Trade Date:=7/20/2011
Change:=+22.57
Volume:=1323591
Last Trade Time:=4:00pm
High:=407.00
Last Trade Price:=397.47

(isrl)
Low:=65.81
Open:=67.04
Last Trade Date:=7/20/2011
Change:=-0.23
Volume:=500
Last Trade Time:=3:59pm
High:=67.04
Last Trade Price:=66.18

(itc)
Low:=71.45
Open:=71.92
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=423489
Last Trade Time:=4:03pm
High:=72.00
Last Trade Price:=71.59

(itri)
Low:=47.02
Open:=47.44
Last Trade Date:=7/20/2011
Change:=+0.70
Volume:=232266
Last Trade Time:=3:18pm
High:=47.80
Last Trade Price:=47.76

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

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

(ivz)
Low:=21.80
Open:=22.07
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=2925103
Last Trade Time:=4:03pm
High:=22.08
Last Trade Price:=21.84

(ixys)
Low:=0.00
Open:=13.15
Last Trade Date:=1/1/1970
Change:=+1.8251
Volume:=96545
Last Trade Time:=8:01pm
High:=12.75
Last Trade Price:=505519872.00

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

(jazz)
Low:=37.60
Open:=38.68
Last Trade Date:=7/20/2011
Change:=-0.538
Volume:=414743
Last Trade Time:=4:00pm
High:=39.08
Last Trade Price:=37.94

(jbht)
Low:=46.76
Open:=47.57
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=732933
Last Trade Time:=4:00pm
High:=47.89
Last Trade Price:=47.16

(jcp)
Low:=31.18
Open:=31.88
Last Trade Date:=7/20/2011
Change:=-0.42
Volume:=3071028
Last Trade Time:=4:00pm
High:=31.95
Last Trade Price:=31.31

(jec)
Low:=41.32
Open:=41.63
Last Trade Date:=7/20/2011
Change:=+0.18
Volume:=902021
Last Trade Time:=4:00pm
High:=41.908
Last Trade Price:=41.64

(jll)
Low:=91.48
Open:=92.10
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=181744
Last Trade Time:=4:01pm
High:=92.31
Last Trade Price:=92.14

(jnj)
Low:=0.00
Open:=66.14
Last Trade Date:=1/1/1970
Change:=+1.4666
Volume:=12353300
Last Trade Time:=8:01pm
High:=66.24
Last Trade Price:=505545024.00

(jnpr)
Low:=30.69
Open:=31.12
Last Trade Date:=7/20/2011
Change:=-0.43
Volume:=7521137
Last Trade Time:=4:02pm
High:=31.36
Last Trade Price:=31.15

(joyg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=98.52

(jpm)
Low:=0.00
Open:=40.39
Last Trade Date:=1/1/1970
Change:=+1.7155
Volume:=29855300
Last Trade Time:=8:05pm
High:=40.54
Last Trade Price:=505544928.00

(kalu)
Low:=55.3308
Open:=56.45
Last Trade Date:=7/20/2011
Change:=+0.24
Volume:=77442
Last Trade Time:=4:00pm
High:=56.50
Last Trade Price:=55.89

(kar)
Low:=18.15
Open:=18.25
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=80955
Last Trade Time:=4:02pm
High:=18.39
Last Trade Price:=18.28

(kbh)
Low:=0.00
Open:=10.76
Last Trade Date:=1/1/1970
Change:=+1.0223
Volume:=3751650
Last Trade Time:=8:01pm
High:=10.76
Last Trade Price:=505545440.00

(kbr)
Low:=37.33
Open:=37.58
Last Trade Date:=7/20/2011
Change:=+0.77
Volume:=1309244
Last Trade Time:=4:00pm
High:=38.22
Last Trade Price:=38.22

(kbw)
Low:=17.62
Open:=17.62
Last Trade Date:=7/20/2011
Change:=+0.43
Volume:=143332
Last Trade Time:=4:02pm
High:=18.04
Last Trade Price:=17.98

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

(kcli)
Low:=30.00
Open:=30.49
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=10289
Last Trade Time:=4:00pm
High:=30.65
Last Trade Price:=30.15

(kelya)
Low:=15.52
Open:=15.79
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=49290
Last Trade Time:=4:00pm
High:=15.79
Last Trade Price:=15.64

(kerx)
Low:=4.65
Open:=4.68
Last Trade Date:=7/20/2011
Change:=+0.08
Volume:=450568
Last Trade Time:=4:00pm
High:=4.77
Last Trade Price:=4.77

(keyn)
Low:=22.05
Open:=22.17
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=80795
Last Trade Time:=4:00pm
High:=22.76
Last Trade Price:=22.42

(kft)
Low:=0.00
Open:=34.06
Last Trade Date:=1/1/1970
Change:=+0.734
Volume:=9369860
Last Trade Time:=8:01pm
High:=33.93
Last Trade Price:=505544160.00

(kirk)
Low:=11.25
Open:=11.54
Last Trade Date:=7/20/2011
Change:=-0.13
Volume:=60886
Last Trade Time:=4:00pm
High:=11.69
Last Trade Price:=11.27

(klac)
Low:=42.28
Open:=42.29
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=2954323
Last Trade Time:=4:00pm
High:=42.86
Last Trade Price:=42.40

(klic)
Low:=9.54
Open:=9.95
Last Trade Date:=7/20/2011
Change:=-0.455
Volume:=1199666
Last Trade Time:=2:10pm
High:=10.10
Last Trade Price:=9.565

(kmt)
Low:=44.48
Open:=45.38
Last Trade Date:=7/20/2011
Change:=-0.69
Volume:=711712
Last Trade Time:=4:03pm
High:=45.47
Last Trade Price:=44.67

(knol)
Low:=14.01
Open:=14.16
Last Trade Date:=7/20/2011
Change:=-0.17
Volume:=73397
Last Trade Time:=4:00pm
High:=14.30
Last Trade Price:=14.11

(ko)
Low:=68.80
Open:=69.25
Last Trade Date:=7/20/2011
Change:=-0.442
Volume:=7526461
Last Trade Time:=4:00pm
High:=69.31
Last Trade Price:=68.878

(ks)
Low:=0.00
Open:=14.82
Last Trade Date:=1/1/1970
Change:=+2.969
Volume:=220378
Last Trade Time:=8:01pm
High:=14.85
Last Trade Price:=505545472.00

(kss)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=56.58

(ksws)
Low:=0.00
Open:=9.46
Last Trade Date:=1/1/1970
Change:=+1.5856
Volume:=133362
Last Trade Time:=8:01pm
High:=9.435
Last Trade Price:=505544096.00

(ktos)
Low:=0.00
Open:=10.59
Last Trade Date:=1/1/1970
Change:=-0.4721
Volume:=158725
Last Trade Time:=8:01pm
High:=10.52
Last Trade Price:=505544192.00

(kvhi)
Low:=10.91
Open:=11.05
Last Trade Date:=7/20/2011
Change:=+0.31
Volume:=17569
Last Trade Time:=4:00pm
High:=11.54
Last Trade Price:=11.49

(kwk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=14.19

(labl)
Low:=22.55
Open:=23.05
Last Trade Date:=7/20/2011
Change:=-0.67
Volume:=68895
Last Trade Time:=4:00pm
High:=23.81
Last Trade Price:=22.83

(lamr)
Low:=25.91
Open:=26.19
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=260166
Last Trade Time:=4:00pm
High:=26.23
Last Trade Price:=26.09

(laws)
Low:=19.38
Open:=19.47
Last Trade Date:=7/20/2011
Change:=+0.12
Volume:=3366
Last Trade Time:=3:59pm
High:=19.58
Last Trade Price:=19.53

(layn)
Low:=29.76
Open:=30.78
Last Trade Date:=7/20/2011
Change:=-0.16
Volume:=38796
Last Trade Time:=4:00pm
High:=30.78
Last Trade Price:=30.24

(laz)
Low:=34.0114
Open:=34.06
Last Trade Date:=7/20/2011
Change:=+1.53
Volume:=1558541
Last Trade Time:=4:02pm
High:=35.58
Last Trade Price:=35.46

(lb)
Low:=0.00
Open:=19.19
Last Trade Date:=1/1/1970
Change:=+0.1563
Volume:=162977
Last Trade Time:=8:01pm
High:=19.19
Last Trade Price:=505544096.00

(lbai)
Low:=0.00
Open:=9.15
Last Trade Date:=1/1/1970
Change:=+3.8251
Volume:=39665
Last Trade Time:=8:01pm
High:=9.22
Last Trade Price:=505534336.00

(lci)
Low:=4.60
Open:=4.76
Last Trade Date:=7/20/2011
Change:=+0.09
Volume:=195831
Last Trade Time:=4:01pm
High:=4.96
Last Trade Price:=4.79

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

(lea)
Low:=50.50
Open:=51.41
Last Trade Date:=7/20/2011
Change:=+0.27
Volume:=726363
Last Trade Time:=4:02pm
High:=51.67
Last Trade Price:=51.40

(leg)
Low:=23.25
Open:=23.68
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=1261273
Last Trade Time:=4:01pm
High:=23.68
Last Trade Price:=23.40

(lfus)
Low:=54.69
Open:=54.95
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=121420
Last Trade Time:=4:00pm
High:=55.36
Last Trade Price:=55.02

(life)
Low:=49.135
Open:=49.97
Last Trade Date:=7/20/2011
Change:=-0.40
Volume:=1698911
Last Trade Time:=4:00pm
High:=49.97
Last Trade Price:=49.55

(linc)
Low:=18.96
Open:=19.16
Last Trade Date:=7/20/2011
Change:=-0.22
Volume:=243374
Last Trade Time:=4:00pm
High:=19.328
Last Trade Price:=18.98

(linta)
Low:=16.32
Open:=16.59
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=2394269
Last Trade Time:=4:00pm
High:=16.64
Last Trade Price:=16.42

(llen)
Low:=5.15
Open:=5.20
Last Trade Date:=7/20/2011
Change:=+0.07
Volume:=202678
Last Trade Time:=4:00pm
High:=5.40
Last Trade Price:=5.27

(lll)
Low:=81.93
Open:=81.93
Last Trade Date:=7/20/2011
Change:=+0.64
Volume:=619872
Last Trade Time:=4:01pm
High:=82.87
Last Trade Price:=82.17

(lltc)
Low:=0.00
Open:=32.12
Last Trade Date:=1/1/1970
Change:=+0.3113
Volume:=2644930
Last Trade Time:=8:01pm
High:=31.97
Last Trade Price:=505545824.00

(lm)
Low:=31.25
Open:=31.41
Last Trade Date:=7/20/2011
Change:=+0.20
Volume:=1276308
Last Trade Time:=4:01pm
High:=31.59
Last Trade Price:=31.35

(lng)
Low:=9.66
Open:=9.90
Last Trade Date:=7/20/2011
Change:=+0.68
Volume:=5480039
Last Trade Time:=4:01pm
High:=10.40
Last Trade Price:=10.26

(logm)
Low:=36.83
Open:=38.12
Last Trade Date:=7/20/2011
Change:=-1.01
Volume:=362228
Last Trade Time:=4:00pm
High:=38.60
Last Trade Price:=36.89

(loop)
Low:=18.22
Open:=18.29
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=72581
Last Trade Time:=4:00pm
High:=18.34
Last Trade Price:=18.27

(lpnt)
Low:=37.57
Open:=37.94
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=265318
Last Trade Time:=4:00pm
High:=38.01
Last Trade Price:=37.75

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

(lrcx)
Low:=42.10
Open:=42.44
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=1365284
Last Trade Time:=4:00pm
High:=42.67
Last Trade Price:=42.13

(lse)
Low:=4.74
Open:=4.82
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=142145
Last Trade Time:=4:01pm
High:=4.85
Last Trade Price:=4.78

(lsi)
Low:=6.55
Open:=6.66
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=3692343
Last Trade Time:=4:02pm
High:=6.75
Last Trade Price:=6.63

(lstr)
Low:=45.69
Open:=46.58
Last Trade Date:=7/20/2011
Change:=+0.41
Volume:=364081
Last Trade Time:=4:00pm
High:=46.85
Last Trade Price:=46.75

(lstza)
Low:=74.31
Open:=76.06
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=252400
Last Trade Time:=4:00pm
High:=76.15
Last Trade Price:=75.78

(ltm)
Low:=39.60
Open:=40.40
Last Trade Date:=7/20/2011
Change:=-0.16
Volume:=354776
Last Trade Time:=4:02pm
High:=40.40
Last Trade Price:=40.19

(ltre)
Low:=9.7322
Open:=9.95
Last Trade Date:=7/20/2011
Change:=+0.11
Volume:=21482
Last Trade Time:=3:59pm
High:=10.39
Last Trade Price:=10.07

(lvs)
Low:=0.00
Open:=40.04
Last Trade Date:=1/1/1970
Change:=-0.9491
Volume:=18228800
Last Trade Time:=8:01pm
High:=39.49
Last Trade Price:=505544800.00

(lway)
Low:=10.959
Open:=11.15
Last Trade Date:=7/20/2011
Change:=+0.05
Volume:=4479
Last Trade Time:=4:00pm
High:=11.20
Last Trade Price:=11.20

(lxp)
Low:=8.96
Open:=9.05
Last Trade Date:=7/20/2011
Change:=+0.12
Volume:=730677
Last Trade Time:=4:03pm
High:=9.14
Last Trade Price:=9.13

(lxrx)
Low:=1.68
Open:=1.75
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=453951
Last Trade Time:=4:00pm
High:=1.79
Last Trade Price:=1.71

(lxu)
Low:=44.51
Open:=45.66
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=132135
Last Trade Time:=4:02pm
High:=45.9992
Last Trade Price:=45.24

(ma)
Low:=306.51
Open:=312.49
Last Trade Date:=7/20/2011
Change:=-3.12
Volume:=592116
Last Trade Time:=4:01pm
High:=312.78
Last Trade Price:=308.27

(mako)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=32.24

(mapp)
Low:=16.05
Open:=16.20
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=37051
Last Trade Time:=4:00pm
High:=16.34
Last Trade Price:=16.19

(mas)
Low:=11.32
Open:=11.61
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=4518089
Last Trade Time:=4:01pm
High:=11.62
Last Trade Price:=11.49

(mat)
Low:=0.00
Open:=25.23
Last Trade Date:=1/1/1970
Change:=+0.9909
Volume:=3698430
Last Trade Time:=8:01pm
High:=25.21
Last Trade Price:=505545824.00

(matk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=11:47pm
High:=N/A
Last Trade Price:=0.00

(mblx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=7.25

(mbvt)
Low:=26.49
Open:=26.68
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=1399
Last Trade Time:=4:00pm
High:=26.75
Last Trade Price:=26.64

(mcd)
Low:=85.90
Open:=86.22
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=4067959
Last Trade Time:=4:00pm
High:=86.495
Last Trade Price:=86.27

(mchp)
Low:=32.3899
Open:=32.78
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=3051593
Last Trade Time:=4:00pm
High:=32.90
Last Trade Price:=32.70

(mcri)
Low:=10.0247
Open:=10.05
Last Trade Date:=7/20/2011
Change:=+0.20
Volume:=37793
Last Trade Time:=4:00pm
High:=10.75
Last Trade Price:=10.59

(mcrl)
Low:=9.68
Open:=9.91
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=243221
Last Trade Time:=4:00pm
High:=9.92
Last Trade Price:=9.83

(mcy)
Low:=38.23
Open:=38.27
Last Trade Date:=7/20/2011
Change:=+0.11
Volume:=96773
Last Trade Time:=4:01pm
High:=38.48
Last Trade Price:=38.43

(mdr)
Low:=20.15
Open:=20.29
Last Trade Date:=7/20/2011
Change:=+0.73
Volume:=4839210
Last Trade Time:=4:01pm
High:=21.11
Last Trade Price:=20.99

(mdso)
Low:=22.15
Open:=22.70
Last Trade Date:=7/20/2011
Change:=-0.27
Volume:=133224
Last Trade Time:=4:00pm
High:=22.79
Last Trade Price:=22.19

(mdth)
Low:=13.66
Open:=13.66
Last Trade Date:=7/20/2011
Change:=+0.25
Volume:=159238
Last Trade Time:=4:00pm
High:=13.85
Last Trade Price:=13.77

(mdvn)
Low:=21.25
Open:=22.97
Last Trade Date:=7/20/2011
Change:=-1.40
Volume:=330575
Last Trade Time:=4:00pm
High:=22.97
Last Trade Price:=21.37

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

(ment)
Low:=11.74
Open:=11.88
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=501060
Last Trade Time:=4:00pm
High:=12.00
Last Trade Price:=11.85

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

(mgln)
Low:=54.75
Open:=55.09
Last Trade Date:=7/20/2011
Change:=+0.14
Volume:=112090
Last Trade Time:=4:00pm
High:=55.43
Last Trade Price:=55.14

(mgm)
Low:=15.34
Open:=N/A
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=15723586
Last Trade Time:=4:01pm
High:=15.65
Last Trade Price:=15.42

(mgpi)
Low:=7.95
Open:=8.10
Last Trade Date:=7/20/2011
Change:=-0.16
Volume:=36581
Last Trade Time:=4:00pm
High:=8.14
Last Trade Price:=7.96

(mgrc)
Low:=27.40
Open:=27.61
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=28344
Last Trade Time:=4:00pm
High:=27.61
Last Trade Price:=27.51

(mho)
Low:=0.00
Open:=11.76
Last Trade Date:=1/1/1970
Change:=+0.5952
Volume:=84000
Last Trade Time:=8:01pm
High:=11.76
Last Trade Price:=505514240.00

(mhr)
Low:=7.55
Open:=7.75
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=2507668
Last Trade Time:=4:00pm
High:=7.77
Last Trade Price:=7.71

(mhs)
Low:=54.40
Open:=54.43
Last Trade Date:=7/20/2011
Change:=+1.25
Volume:=4246283
Last Trade Time:=4:00pm
High:=56.04
Last Trade Price:=55.78

(midd)
Low:=89.05
Open:=91.28
Last Trade Date:=7/20/2011
Change:=-0.28
Volume:=45435
Last Trade Time:=4:00pm
High:=91.31
Last Trade Price:=89.82

(mig)
Low:=9.58
Open:=9.70
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=133979
Last Trade Time:=4:03pm
High:=9.70
Last Trade Price:=9.62

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

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

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

(mlhr)
Low:=25.54
Open:=25.85
Last Trade Date:=7/20/2011
Change:=+0.14
Volume:=217313
Last Trade Time:=4:00pm
High:=26.17
Last Trade Price:=26.10

(mlnk)
Low:=4.44
Open:=4.44
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=95596
Last Trade Time:=4:00pm
High:=4.56
Last Trade Price:=4.46

(mlr)
Low:=17.89
Open:=18.08
Last Trade Date:=7/20/2011
Change:=-0.11
Volume:=31534
Last Trade Time:=4:03pm
High:=18.08
Last Trade Price:=17.89

(mmm)
Low:=94.195
Open:=94.83
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=2678501
Last Trade Time:=4:00pm
High:=94.89
Last Trade Price:=94.27

(mms)
Low:=40.14
Open:=41.53
Last Trade Date:=7/20/2011
Change:=-0.82
Volume:=83315
Last Trade Time:=4:05pm
High:=41.53
Last Trade Price:=40.71

(mnro)
Low:=36.84
Open:=37.51
Last Trade Date:=7/20/2011
Change:=-0.40
Volume:=347135
Last Trade Time:=4:00pm
High:=37.51
Last Trade Price:=37.05

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

(mpg)
Low:=3.68
Open:=3.7601
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=256921
Last Trade Time:=4:01pm
High:=3.78
Last Trade Price:=3.69

(mpr)
Low:=0.00
Open:=9.91
Last Trade Date:=1/1/1970
Change:=+1.5136
Volume:=32900
Last Trade Time:=8:01pm
High:=9.91
Last Trade Price:=505540384.00

(mpx)
Low:=5.02
Open:=5.26
Last Trade Date:=7/20/2011
Change:=-0.13
Volume:=21761
Last Trade Time:=4:03pm
High:=5.26
Last Trade Price:=5.12

(mrcy)
Low:=0.00
Open:=18.10
Last Trade Date:=1/1/1970
Change:=+0.7182
Volume:=148520
Last Trade Time:=8:01pm
High:=18.06
Last Trade Price:=505544096.00

(mrh)
Low:=0.00
Open:=18.43
Last Trade Date:=1/1/1970
Change:=-1.0852
Volume:=495508
Last Trade Time:=8:01pm
High:=18.22
Last Trade Price:=505544096.00

(mrk)
Low:=35.52
Open:=35.89
Last Trade Date:=7/20/2011
Change:=-0.20
Volume:=8116108
Last Trade Time:=4:00pm
High:=35.89
Last Trade Price:=35.59

(mrvl)
Low:=14.94
Open:=15.22
Last Trade Date:=7/20/2011
Change:=-0.14
Volume:=3622168
Last Trade Time:=1:28pm
High:=15.33
Last Trade Price:=15.04

(msft)
Low:=26.98
Open:=27.23
Last Trade Date:=7/20/2011
Change:=-0.48
Volume:=49421296
Last Trade Time:=4:00pm
High:=27.35
Last Trade Price:=27.06

(mtb)
Low:=0.00
Open:=85.01
Last Trade Date:=1/1/1970
Change:=+0.8705
Volume:=764514
Last Trade Time:=8:01pm
High:=84.56
Last Trade Price:=505545472.00

(mtn)
Low:=44.86
Open:=45.62
Last Trade Date:=7/20/2011
Change:=-0.33
Volume:=269460
Last Trade Time:=4:02pm
High:=45.62
Last Trade Price:=45.24

(mtrx)
Low:=0.00
Open:=12.23
Last Trade Date:=1/1/1970
Change:=+1.7989
Volume:=111289
Last Trade Time:=8:06pm
High:=12.11
Last Trade Price:=505544096.00

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

(mvis)
Low:=1.19
Open:=1.24
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=448270
Last Trade Time:=4:00pm
High:=1.25
Last Trade Price:=1.22

(mw)
Low:=0.00
Open:=30.11
Last Trade Date:=1/1/1970
Change:=+6.6091
Volume:=876891
Last Trade Time:=8:01pm
High:=29.55
Last Trade Price:=505545376.00

(mwa)
Low:=3.52
Open:=3.59
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=975049
Last Trade Time:=4:05pm
High:=3.65
Last Trade Price:=3.53

(mwv)
Low:=32.88
Open:=33.34
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=1058905
Last Trade Time:=4:01pm
High:=33.39
Last Trade Price:=33.00

(mww)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=200
Last Trade Time:=4:04pm
High:=N/A
Last Trade Price:=13.36

(mxim)
Low:=23.11
Open:=23.49
Last Trade Date:=7/20/2011
Change:=-0.34
Volume:=558135
Last Trade Time:=10:58am
High:=23.52
Last Trade Price:=23.16

(mxl)
Low:=7.25
Open:=7.35
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=74390
Last Trade Time:=4:03pm
High:=7.35
Last Trade Price:=7.34

(myl)
Low:=23.37
Open:=23.57
Last Trade Date:=7/20/2011
Change:=-0.30
Volume:=3743741
Last Trade Time:=4:00pm
High:=23.69
Last Trade Price:=23.39

(nafc)
Low:=36.73
Open:=38.07
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=32659
Last Trade Time:=4:00pm
High:=38.51
Last Trade Price:=37.76

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

(natr)
Low:=19.3151
Open:=19.50
Last Trade Date:=7/20/2011
Change:=+0.73
Volume:=181165
Last Trade Time:=4:00pm
High:=20.59
Last Trade Price:=20.22

(nauh)
Low:=0.00
Open:=8.00
Last Trade Date:=1/1/1970
Change:=+0.50
Volume:=23195
Last Trade Time:=8:01pm
High:=7.98
Last Trade Price:=505274976.00

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

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

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

(ndsn)
Low:=0.00
Open:=50.63
Last Trade Date:=1/1/1970
Change:=+0.5728
Volume:=369138
Last Trade Time:=8:01pm
High:=50.725
Last Trade Price:=505544128.00

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

(neog)
Low:=0.00
Open:=41.50
Last Trade Date:=1/1/1970
Change:=+1.0843
Volume:=106292
Last Trade Time:=8:01pm
High:=41.26
Last Trade Price:=505543872.00

(netl)
Low:=38.91
Open:=40.04
Last Trade Date:=7/20/2011
Change:=-0.72
Volume:=947208
Last Trade Time:=4:00pm
High:=40.38
Last Trade Price:=39.33

(newp)
Low:=16.68
Open:=16.98
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=159695
Last Trade Time:=4:00pm
High:=17.00
Last Trade Price:=16.87

(nfg)
Low:=71.32
Open:=N/A
Last Trade Date:=7/20/2011
Change:=-0.58
Volume:=348399
Last Trade Time:=4:03pm
High:=72.46
Last Trade Price:=71.67

(nflx)
Low:=278.04
Open:=282.87
Last Trade Date:=7/20/2011
Change:=-8.60
Volume:=1199192
Last Trade Time:=10:29am
High:=284.80
Last Trade Price:=278.69

(ngpc)
Low:=0.00
Open:=8.02
Last Trade Date:=1/1/1970
Change:=+0.4988
Volume:=97344
Last Trade Time:=8:01pm
High:=8.01
Last Trade Price:=505541920.00

(ngsx)
Low:=1.52
Open:=1.75
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=174551
Last Trade Time:=3:59pm
High:=1.78
Last Trade Price:=1.66

(nhi)
Low:=46.38
Open:=46.74
Last Trade Date:=7/20/2011
Change:=+0.39
Volume:=106677
Last Trade Time:=4:02pm
High:=47.00
Last Trade Price:=46.95

(nihd)
Low:=41.60
Open:=42.06
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=571556
Last Trade Time:=2:30pm
High:=42.13
Last Trade Price:=41.91

(nktr)
Low:=7.26
Open:=7.50
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=544268
Last Trade Time:=4:00pm
High:=7.50
Last Trade Price:=7.42

(nor)
Low:=13.01
Open:=13.13
Last Trade Date:=7/20/2011
Change:=+0.46
Volume:=183473
Last Trade Time:=4:02pm
High:=13.65
Last Trade Price:=13.59

(nsit)
Low:=18.00
Open:=18.43
Last Trade Date:=7/20/2011
Change:=+0.05
Volume:=87212
Last Trade Time:=4:00pm
High:=18.43
Last Trade Price:=18.39

(nsr)
Low:=0.00
Open:=25.95
Last Trade Date:=1/1/1970
Change:=+0.2697
Volume:=342831
Last Trade Time:=8:01pm
High:=25.89
Last Trade Price:=505543680.00

(ntap)
Low:=50.22
Open:=52.01
Last Trade Date:=7/20/2011
Change:=-1.5457
Volume:=2423781
Last Trade Time:=1:35pm
High:=52.09
Last Trade Price:=50.2543

(ntct)
Low:=15.72
Open:=15.98
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=455763
Last Trade Time:=4:00pm
High:=16.26
Last Trade Price:=16.07

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

(nue)
Low:=39.34
Open:=39.60
Last Trade Date:=7/20/2011
Change:=+0.355
Volume:=2098628
Last Trade Time:=3:10pm
High:=40.15
Last Trade Price:=39.905

(nutr)
Low:=0.00
Open:=15.15
Last Trade Date:=1/1/1970
Change:=-1.1221
Volume:=17420
Last Trade Time:=8:03pm
High:=14.95
Last Trade Price:=505540256.00

(nuva)
Low:=31.75
Open:=32.39
Last Trade Date:=7/20/2011
Change:=-0.26
Volume:=585991
Last Trade Time:=4:00pm
High:=32.56
Last Trade Price:=32.26

(nvax)
Low:=2.049
Open:=2.13
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=485007
Last Trade Time:=4:00pm
High:=2.13
Last Trade Price:=2.07

(nvda)
Low:=14.00
Open:=14.25
Last Trade Date:=7/20/2011
Change:=-0.181
Volume:=16455434
Last Trade Time:=4:00pm
High:=14.35
Last Trade Price:=14.04

(nwbi)
Low:=12.57
Open:=12.72
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=516242
Last Trade Time:=4:00pm
High:=12.75
Last Trade Price:=12.72

(nwe)
Low:=33.56
Open:=33.77
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=138983
Last Trade Time:=4:03pm
High:=33.77
Last Trade Price:=33.65

(nwl)
Low:=15.31
Open:=15.55
Last Trade Date:=7/20/2011
Change:=+0.17
Volume:=2811233
Last Trade Time:=4:01pm
High:=15.65
Last Trade Price:=15.61

(nwsa)
Low:=15.81
Open:=16.03
Last Trade Date:=7/20/2011
Change:=+0.14
Volume:=35411096
Last Trade Time:=4:00pm
High:=16.37
Last Trade Price:=15.93

(nxst)
Low:=7.20
Open:=7.33
Last Trade Date:=7/20/2011
Change:=+1.95
Volume:=727707
Last Trade Time:=4:00pm
High:=10.28
Last Trade Price:=9.30

(nyny)
Low:=0.00
Open:=0.4511
Last Trade Date:=1/1/1970
Change:=+8.6234
Volume:=113732
Last Trade Time:=8:05pm
High:=0.46
Last Trade Price:=505539776.00

(nyt)
Low:=8.53
Open:=8.60
Last Trade Date:=7/20/2011
Change:=+0.40
Volume:=3159611
Last Trade Time:=4:01pm
High:=9.02
Last Trade Price:=8.97

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

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

(ob)
Low:=12.96
Open:=13.11
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=31020
Last Trade Time:=4:01pm
High:=13.11
Last Trade Price:=13.03

(oclr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=6.07

(oeh)
Low:=0.00
Open:=10.09
Last Trade Date:=1/1/1970
Change:=+1.5857
Volume:=617466
Last Trade Time:=8:01pm
High:=10.02
Last Trade Price:=505544096.00

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

(oksb)
Low:=0.00
Open:=11.25
Last Trade Date:=1/1/1970
Change:=-2.3111
Volume:=56948
Last Trade Time:=8:01pm
High:=10.96
Last Trade Price:=505544224.00

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

(onb)
Low:=10.43
Open:=10.52
Last Trade Date:=7/20/2011
Change:=+0.14
Volume:=360665
Last Trade Time:=4:01pm
High:=10.65
Last Trade Price:=10.60

(onxx)
Low:=33.53
Open:=34.03
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=433244
Last Trade Time:=4:00pm
High:=34.09
Last Trade Price:=33.78

(opxt)
Low:=0.00
Open:=2.24
Last Trade Date:=1/1/1970
Change:=+6.6964
Volume:=1733410
Last Trade Time:=8:01pm
High:=2.25
Last Trade Price:=505544096.00

(opy)
Low:=26.18
Open:=26.42
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=12786
Last Trade Time:=4:02pm
High:=26.74
Last Trade Price:=26.44

(orb)
Low:=16.80
Open:=16.92
Last Trade Date:=7/20/2011
Change:=+0.29
Volume:=289784
Last Trade Time:=4:05pm
High:=17.23
Last Trade Price:=17.17

(orcc)
Low:=3.32
Open:=3.39
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=82512
Last Trade Time:=4:00pm
High:=3.50
Last Trade Price:=3.43

(orcl)
Low:=32.06
Open:=32.44
Last Trade Date:=7/20/2011
Change:=-0.565
Volume:=22967926
Last Trade Time:=4:00pm
High:=32.60
Last Trade Price:=32.075

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

(osir)
Low:=0.00
Open:=7.22
Last Trade Date:=1/1/1970
Change:=-1.2465
Volume:=79785
Last Trade Time:=8:03pm
High:=6.81
Last Trade Price:=505532288.00

(osur)
Low:=0.00
Open:=8.20
Last Trade Date:=1/1/1970
Change:=+0.6098
Volume:=201069
Last Trade Time:=8:01pm
High:=8.15
Last Trade Price:=505545024.00

(outd)
Low:=0.00
Open:=5.93
Last Trade Date:=1/1/1970
Change:=+0.5059
Volume:=36570
Last Trade Time:=8:01pm
High:=5.91
Last Trade Price:=505543520.00

(oxm)
Low:=36.30
Open:=37.96
Last Trade Date:=7/20/2011
Change:=-0.94
Volume:=128891
Last Trade Time:=4:02pm
High:=37.96
Last Trade Price:=37.06

(oxps)
Low:=15.37
Open:=15.52
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=850915
Last Trade Time:=4:00pm
High:=15.74
Last Trade Price:=15.40

(oxy)
Low:=0.00
Open:=102.49
Last Trade Date:=1/1/1970
Change:=+1.7563
Volume:=4647700
Last Trade Time:=8:01pm
High:=102.81
Last Trade Price:=505544864.00

(oyog)
Low:=99.447
Open:=102.67
Last Trade Date:=7/20/2011
Change:=-1.34
Volume:=16594
Last Trade Time:=4:00pm
High:=102.76
Last Trade Price:=101.19

(ozrk)
Low:=0.00
Open:=47.39
Last Trade Date:=1/1/1970
Change:=+0.1477
Volume:=75635
Last Trade Time:=8:01pm
High:=47.23
Last Trade Price:=505544416.00

(pacr)
Low:=4.802
Open:=4.84
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=112173
Last Trade Time:=4:00pm
High:=4.89
Last Trade Price:=4.86

(pag)
Low:=23.14
Open:=23.56
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=939396
Last Trade Time:=4:00pm
High:=23.56
Last Trade Price:=23.40

(panl)
Low:=29.0401
Open:=29.64
Last Trade Date:=7/20/2011
Change:=+0.22
Volume:=644590
Last Trade Time:=4:00pm
High:=30.25
Last Trade Price:=30.01

(pay)
Low:=42.63
Open:=43.42
Last Trade Date:=7/20/2011
Change:=-0.39
Volume:=1261622
Last Trade Time:=4:02pm
High:=43.71
Last Trade Price:=43.04

(payx)
Low:=29.455
Open:=29.81
Last Trade Date:=7/20/2011
Change:=-0.23
Volume:=1947601
Last Trade Time:=4:00pm
High:=29.81
Last Trade Price:=29.52

(pbct)
Low:=13.36
Open:=13.47
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=4426544
Last Trade Time:=4:00pm
High:=13.62
Last Trade Price:=13.50

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

(pbi)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=22.21

(pbny)
Low:=8.35
Open:=8.48
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=26155
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.42

(pby)
Low:=11.14
Open:=11.40
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=583002
Last Trade Time:=4:01pm
High:=11.46
Last Trade Price:=11.33

(pcar)
Low:=0.00
Open:=46.90
Last Trade Date:=1/1/1970
Change:=+0.4904
Volume:=2570790
Last Trade Time:=8:01pm
High:=46.87
Last Trade Price:=505545600.00

(pccc)
Low:=7.75
Open:=7.90
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=49484
Last Trade Time:=4:00pm
High:=7.94
Last Trade Price:=7.87

(pch)
Low:=35.09
Open:=35.58
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=173930
Last Trade Time:=4:00pm
High:=35.70
Last Trade Price:=35.44

(pcln)
Low:=529.15
Open:=538.17
Last Trade Date:=7/20/2011
Change:=-7.55
Volume:=509989
Last Trade Time:=4:00pm
High:=538.62
Last Trade Price:=529.95

(pcs)
Low:=16.79
Open:=17.11
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=2465073
Last Trade Time:=4:00pm
High:=17.14
Last Trade Price:=17.08

(pdm)
Low:=20.84
Open:=20.91
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=728409
Last Trade Time:=4:06pm
High:=21.07
Last Trade Price:=20.97

(peb)
Low:=20.05
Open:=20.28
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=156365
Last Trade Time:=4:00pm
High:=20.28
Last Trade Price:=20.25

(peet)
Low:=60.25
Open:=61.72
Last Trade Date:=7/20/2011
Change:=-0.12
Volume:=107405
Last Trade Time:=4:00pm
High:=61.72
Last Trade Price:=61.50

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

(petm)
Low:=44.52
Open:=45.56
Last Trade Date:=7/20/2011
Change:=-0.55
Volume:=706972
Last Trade Time:=4:00pm
High:=45.67
Last Trade Price:=45.00

(pfcb)
Low:=40.14
Open:=41.205
Last Trade Date:=7/20/2011
Change:=-0.88
Volume:=360970
Last Trade Time:=4:00pm
High:=41.205
Last Trade Price:=40.29

(pfe)
Low:=19.77
Open:=19.92
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=34519588
Last Trade Time:=4:00pm
High:=20.00
Last Trade Price:=19.90

(pg)
Low:=64.07
Open:=64.26
Last Trade Date:=7/20/2011
Change:=+0.115
Volume:=13033854
Last Trade Time:=4:00pm
High:=64.44
Last Trade Price:=64.20

(pgi)
Low:=7.80
Open:=8.16
Last Trade Date:=7/20/2011
Change:=-0.30
Volume:=82967
Last Trade Time:=4:06pm
High:=8.16
Last Trade Price:=7.83

(pgn)
Low:=47.18
Open:=47.32
Last Trade Date:=7/20/2011
Change:=+0.23
Volume:=979070
Last Trade Time:=4:01pm
High:=47.7054
Last Trade Price:=47.52

(pgnx)
Low:=6.94
Open:=7.05
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=24225
Last Trade Time:=4:00pm
High:=7.07
Last Trade Price:=6.99

(pgti)
Low:=1.90
Open:=1.91
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=14938
Last Trade Time:=3:57pm
High:=1.97
Last Trade Price:=1.93

(phh)
Low:=19.23
Open:=19.28
Last Trade Date:=7/20/2011
Change:=+0.19
Volume:=424452
Last Trade Time:=4:04pm
High:=19.53
Last Trade Price:=19.39

(phiik)
Low:=0.00
Open:=20.62
Last Trade Date:=1/1/1970
Change:=+0.291
Volume:=24857
Last Trade Time:=8:01pm
High:=20.11
Last Trade Price:=505541824.00

(phm)
Low:=0.00
Open:=6.97
Last Trade Date:=1/1/1970
Change:=+2.1234
Volume:=7927950
Last Trade Time:=8:16pm
High:=6.9675
Last Trade Price:=505544768.00

(pike)
Low:=9.36
Open:=9.47
Last Trade Date:=7/20/2011
Change:=-0.12
Volume:=12939
Last Trade Time:=4:03pm
High:=9.50
Last Trade Price:=9.37

(pke)
Low:=27.55
Open:=28.34
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=113666
Last Trade Time:=4:05pm
High:=28.60
Last Trade Price:=28.37

(pki)
Low:=26.0762
Open:=26.44
Last Trade Date:=7/20/2011
Change:=-0.01
Volume:=452801
Last Trade Time:=4:01pm
High:=26.44
Last Trade Price:=26.37

(pl)
Low:=22.22
Open:=22.48
Last Trade Date:=7/20/2011
Change:=+0.28
Volume:=386652
Last Trade Time:=4:02pm
High:=22.70
Last Trade Price:=22.61

(plce)
Low:=47.76
Open:=48.01
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=442574
Last Trade Time:=4:00pm
High:=48.38
Last Trade Price:=48.36

(plcm)
Low:=30.68
Open:=32.41
Last Trade Date:=7/20/2011
Change:=-1.19
Volume:=2686155
Last Trade Time:=4:00pm
High:=32.50
Last Trade Price:=30.94

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

(plpc)
Low:=69.50
Open:=70.93
Last Trade Date:=7/20/2011
Change:=-0.50
Volume:=1100
Last Trade Time:=3:33pm
High:=70.79
Last Trade Price:=70.79

(pm)
Low:=67.18
Open:=68.45
Last Trade Date:=7/20/2011
Change:=-0.32
Volume:=5499300
Last Trade Time:=4:00pm
High:=68.50
Last Trade Price:=68.19

(pnm)
Low:=16.715
Open:=16.80
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=353011
Last Trade Time:=4:03pm
High:=16.85
Last Trade Price:=16.78

(pnra)
Low:=0.00
Open:=117.11
Last Trade Date:=1/1/1970
Change:=+0.7514
Volume:=438598
Last Trade Time:=8:01pm
High:=115.83
Last Trade Price:=505545152.00

(pnw)
Low:=43.8199
Open:=43.91
Last Trade Date:=7/20/2011
Change:=+0.11
Volume:=646450
Last Trade Time:=4:02pm
High:=44.21
Last Trade Price:=44.04

(pnx)
Low:=2.38
Open:=2.44
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=204346
Last Trade Time:=4:03pm
High:=2.45
Last Trade Price:=2.40

(podd)
Low:=21.77
Open:=22.34
Last Trade Date:=7/20/2011
Change:=+0.17
Volume:=320159
Last Trade Time:=4:00pm
High:=22.40
Last Trade Price:=22.22

(powi)
Low:=36.31
Open:=37.69
Last Trade Date:=7/20/2011
Change:=-0.64
Volume:=155260
Last Trade Time:=4:00pm
High:=37.69
Last Trade Price:=36.73

(ppc)
Low:=4.99
Open:=5.11
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=398272
Last Trade Time:=4:02pm
High:=5.14
Last Trade Price:=5.06

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

(ppg)
Low:=88.70
Open:=89.37
Last Trade Date:=7/20/2011
Change:=+0.11
Volume:=837771
Last Trade Time:=4:01pm
High:=89.686
Last Trade Price:=89.35

(pq)
Low:=0.00
Open:=6.88
Last Trade Date:=1/1/1970
Change:=+4.9419
Volume:=1018930
Last Trade Time:=8:01pm
High:=6.88
Last Trade Price:=505545600.00

(praa)
Low:=81.41
Open:=81.41
Last Trade Date:=7/20/2011
Change:=+0.16
Volume:=1960
Last Trade Time:=9:36am
High:=81.41
Last Trade Price:=81.42

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

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

(prm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=8:16am
High:=N/A
Last Trade Price:=0.00

(prs)
Low:=5.97
Open:=6.04
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=16141
Last Trade Time:=4:02pm
High:=6.05
Last Trade Price:=6.00

(prsp)
Low:=44.69
Open:=44.80
Last Trade Date:=7/20/2011
Change:=+0.32
Volume:=213107
Last Trade Time:=4:00pm
High:=45.46
Last Trade Price:=45.17

(prx)
Low:=33.81
Open:=34.45
Last Trade Date:=7/20/2011
Change:=-0.52
Volume:=142846
Last Trade Time:=4:01pm
High:=34.45
Last Trade Price:=33.98

(pss)
Low:=13.09
Open:=14.00
Last Trade Date:=7/20/2011
Change:=-0.67
Volume:=3286824
Last Trade Time:=4:01pm
High:=14.05
Last Trade Price:=13.23

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

(pva)
Low:=13.13
Open:=13.29
Last Trade Date:=7/20/2011
Change:=+0.37
Volume:=863090
Last Trade Time:=4:02pm
High:=13.74
Last Trade Price:=13.60

(pvtb)
Low:=13.57
Open:=13.66
Last Trade Date:=7/20/2011
Change:=+0.08
Volume:=237016
Last Trade Time:=4:00pm
High:=13.92
Last Trade Price:=13.73

(pzn)
Low:=5.85
Open:=6.06
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=13107
Last Trade Time:=4:05pm
High:=6.06
Last Trade Price:=5.98

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

(pzza)
Low:=31.26
Open:=31.65
Last Trade Date:=7/20/2011
Change:=-0.21
Volume:=117172
Last Trade Time:=4:00pm
High:=31.70
Last Trade Price:=31.40

(qcom)
Low:=58.68
Open:=58.82
Last Trade Date:=7/20/2011
Change:=+1.71
Volume:=578771
Last Trade Time:=9:30am
High:=58.90
Last Trade Price:=58.69

(qcor)
Low:=25.60
Open:=25.88
Last Trade Date:=7/20/2011
Change:=+0.73
Volume:=757589
Last Trade Time:=4:00pm
High:=26.95
Last Trade Price:=26.48

(qdel)
Low:=15.60
Open:=15.92
Last Trade Date:=7/20/2011
Change:=-0.17
Volume:=82234
Last Trade Time:=4:00pm
High:=15.92
Last Trade Price:=15.63

(qgen)
Low:=17.81
Open:=17.95
Last Trade Date:=7/20/2011
Change:=-0.22
Volume:=982746
Last Trade Time:=4:00pm
High:=17.98
Last Trade Price:=17.85

(qlty)
Low:=11.75
Open:=12.16
Last Trade Date:=7/20/2011
Change:=+0.08
Volume:=79324
Last Trade Time:=4:00pm
High:=12.36
Last Trade Price:=12.32

(r)
Low:=57.84
Open:=58.09
Last Trade Date:=7/20/2011
Change:=+0.49
Volume:=467664
Last Trade Time:=4:03pm
High:=58.77
Last Trade Price:=58.05

(rad)
Low:=1.30
Open:=1.34
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=5234079
Last Trade Time:=4:01pm
High:=1.37
Last Trade Price:=1.30

(rah)
Low:=0.00
Open:=86.05
Last Trade Date:=1/1/1970
Change:=+0.5927
Volume:=860166
Last Trade Time:=8:01pm
High:=86.39
Last Trade Price:=505544576.00

(ras)
Low:=5.74
Open:=5.93
Last Trade Date:=7/20/2011
Change:=-0.11
Volume:=953481
Last Trade Time:=4:01pm
High:=6.03
Last Trade Price:=5.77

(rden)
Low:=31.73
Open:=32.01
Last Trade Date:=7/20/2011
Change:=+1.93
Volume:=549395
Last Trade Time:=4:00pm
High:=34.05
Last Trade Price:=34.00

(recn)
Low:=12.40
Open:=12.42
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=174335
Last Trade Time:=4:00pm
High:=12.68
Last Trade Price:=12.65

(reg)
Low:=47.08
Open:=47.50
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=697417
Last Trade Time:=4:03pm
High:=47.72
Last Trade Price:=47.32

(ren)
Low:=16.90
Open:=17.13
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=263932
Last Trade Time:=4:03pm
High:=17.17
Last Trade Price:=17.01

(rev)
Low:=18.75
Open:=19.28
Last Trade Date:=7/20/2011
Change:=-0.27
Volume:=85287
Last Trade Time:=4:00pm
High:=19.28
Last Trade Price:=18.98

(revu)
Low:=0.2501
Open:=0.2702
Last Trade Date:=7/20/2011
Change:=+0.0705
Volume:=5512017
Last Trade Time:=3:59pm
High:=0.349
Last Trade Price:=0.3095

(rfmd)
Low:=6.00
Open:=6.01
Last Trade Date:=7/20/2011
Change:=+0.13
Volume:=874984
Last Trade Time:=10:08am
High:=6.12
Last Trade Price:=6.12

(rgr)
Low:=22.90
Open:=23.22
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=82144
Last Trade Time:=4:01pm
High:=23.31
Last Trade Price:=23.18

(rhi)
Low:=25.64
Open:=25.75
Last Trade Date:=7/20/2011
Change:=+0.12
Volume:=2632064
Last Trade Time:=4:03pm
High:=26.00
Last Trade Price:=25.82

(rigl)
Low:=0.00
Open:=8.02
Last Trade Date:=1/1/1970
Change:=-0.3741
Volume:=350857
Last Trade Time:=8:01pm
High:=7.95
Last Trade Price:=505544160.00

(rimm)
Low:=25.60
Open:=26.60
Last Trade Date:=7/20/2011
Change:=-0.13
Volume:=15580278
Last Trade Time:=4:00pm
High:=26.80
Last Trade Price:=26.64

(rjet)
Low:=4.36
Open:=4.50
Last Trade Date:=7/20/2011
Change:=-0.13
Volume:=432716
Last Trade Time:=4:00pm
High:=4.54
Last Trade Price:=4.36

(rkt)
Low:=60.47
Open:=60.90
Last Trade Date:=7/20/2011
Change:=+1.37
Volume:=1154925
Last Trade Time:=4:02pm
High:=62.12
Last Trade Price:=62.06

(rli)
Low:=0.00
Open:=59.31
Last Trade Date:=1/1/1970
Change:=+0.118
Volume:=75262
Last Trade Time:=8:01pm
High:=59.24
Last Trade Price:=505544640.00

(rloc)
Low:=19.34
Open:=19.55
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=52278
Last Trade Time:=4:00pm
High:=20.06
Last Trade Price:=19.93

(rnow)
Low:=29.79
Open:=30.75
Last Trade Date:=7/20/2011
Change:=-1.00
Volume:=333102
Last Trade Time:=4:00pm
High:=30.75
Last Trade Price:=29.87

(rnr)
Low:=68.71
Open:=69.71
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=261275
Last Trade Time:=4:02pm
High:=69.71
Last Trade Price:=69.12

(rnst)
Low:=0.00
Open:=14.78
Last Trade Date:=1/1/1970
Change:=-0.203
Volume:=47597
Last Trade Time:=8:01pm
High:=14.72
Last Trade Price:=505534080.00

(roc)
Low:=58.85
Open:=59.63
Last Trade Date:=7/20/2011
Change:=+0.75
Volume:=951314
Last Trade Time:=4:00pm
High:=60.64
Last Trade Price:=60.17

(rocm)
Low:=9.15
Open:=9.19
Last Trade Date:=7/20/2011
Change:=+0.22
Volume:=20265
Last Trade Time:=3:59pm
High:=9.41
Last Trade Price:=9.38

(rodm)
Low:=0.00
Open:=1.34
Last Trade Date:=1/1/1970
Change:=-1.4925
Volume:=86070
Last Trade Time:=8:01pm
High:=1.32
Last Trade Price:=505534016.00

(roiak)
Low:=1.60
Open:=1.66
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=55416
Last Trade Time:=4:00pm
High:=1.67
Last Trade Price:=1.60

(rok)
Low:=0.00
Open:=79.25
Last Trade Date:=1/1/1970
Change:=+0.429
Volume:=1365480
Last Trade Time:=8:01pm
High:=79.20
Last Trade Price:=505543584.00

(rol)
Low:=20.45
Open:=N/A
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=184764
Last Trade Time:=4:03pm
High:=20.88
Last Trade Price:=20.77

(roll)
Low:=38.37
Open:=38.37
Last Trade Date:=7/20/2011
Change:=-0.30
Volume:=68438
Last Trade Time:=4:00pm
High:=39.22
Last Trade Price:=38.95

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

(rose)
Low:=0.00
Open:=45.32
Last Trade Date:=1/1/1970
Change:=+4.3027
Volume:=773082
Last Trade Time:=8:01pm
High:=45.255
Last Trade Price:=505545728.00

(rost)
Low:=76.99
Open:=77.54
Last Trade Date:=7/20/2011
Change:=-0.50
Volume:=820361
Last Trade Time:=4:00pm
High:=77.93
Last Trade Price:=77.23

(rt)
Low:=10.68
Open:=11.11
Last Trade Date:=7/20/2011
Change:=-0.32
Volume:=639849
Last Trade Time:=4:04pm
High:=11.1106
Last Trade Price:=10.81

(rtec)
Low:=9.225
Open:=9.57
Last Trade Date:=7/20/2011
Change:=-0.29
Volume:=1296843
Last Trade Time:=4:00pm
High:=9.59
Last Trade Price:=9.30

(rtix)
Low:=3.02
Open:=3.05
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=215176
Last Trade Time:=4:00pm
High:=3.10
Last Trade Price:=3.09

(rue)
Low:=33.27
Open:=34.52
Last Trade Date:=7/20/2011
Change:=-1.20
Volume:=164183
Last Trade Time:=4:00pm
High:=34.87
Last Trade Price:=33.50

(rwt)
Low:=14.71
Open:=14.79
Last Trade Date:=7/20/2011
Change:=+0.16
Volume:=237408
Last Trade Time:=4:01pm
High:=15.01
Last Trade Price:=14.95

(safm)
Low:=45.39
Open:=46.66
Last Trade Date:=7/20/2011
Change:=+0.40
Volume:=223295
Last Trade Time:=4:00pm
High:=47.13
Last Trade Price:=46.74

(saft)
Low:=0.00
Open:=42.67
Last Trade Date:=1/1/1970
Change:=+0.0469
Volume:=47006
Last Trade Time:=8:01pm
High:=42.37
Last Trade Price:=505515872.00

(sam)
Low:=90.51
Open:=90.98
Last Trade Date:=7/20/2011
Change:=+0.22
Volume:=22810
Last Trade Time:=4:02pm
High:=91.23
Last Trade Price:=91.14

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

(sbib)
Low:=7.71
Open:=7.71
Last Trade Date:=7/20/2011
Change:=+0.12
Volume:=333481
Last Trade Time:=4:00pm
High:=7.82
Last Trade Price:=7.79

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

(sbsi)
Low:=19.92
Open:=20.38
Last Trade Date:=7/20/2011
Change:=-0.34
Volume:=20559
Last Trade Time:=4:00pm
High:=20.38
Last Trade Price:=20.10

(sbux)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=4518
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=40.32

(scl)
Low:=73.01
Open:=N/A
Last Trade Date:=7/20/2011
Change:=+0.16
Volume:=16963
Last Trade Time:=4:05pm
High:=74.53
Last Trade Price:=73.80

(scmp)
Low:=4.08
Open:=4.13
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=4095
Last Trade Time:=4:00pm
High:=4.13
Last Trade Price:=4.08

(scs)
Low:=10.65
Open:=10.83
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=518535
Last Trade Time:=4:04pm
High:=10.92
Last Trade Price:=10.71

(scvl)
Low:=33.00
Open:=33.11
Last Trade Date:=7/20/2011
Change:=-0.18
Volume:=43793
Last Trade Time:=4:00pm
High:=33.655
Last Trade Price:=33.27

(seb)
Low:=2565.00
Open:=2578.00
Last Trade Date:=7/20/2011
Change:=+21.00
Volume:=599
Last Trade Time:=4:00pm
High:=2618.50
Last Trade Price:=2600.00

(see)
Low:=22.24
Open:=22.51
Last Trade Date:=7/20/2011
Change:=-0.13
Volume:=1835978
Last Trade Time:=4:03pm
High:=22.58
Last Trade Price:=22.27

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

(sf)
Low:=36.92
Open:=37.00
Last Trade Date:=7/20/2011
Change:=+0.47
Volume:=486004
Last Trade Time:=4:03pm
High:=37.50
Last Trade Price:=37.44

(sfsf)
Low:=27.83
Open:=28.72
Last Trade Date:=7/20/2011
Change:=-0.56
Volume:=622780
Last Trade Time:=4:01pm
High:=28.73
Last Trade Price:=28.07

(shld)
Low:=74.02
Open:=76.29
Last Trade Date:=7/20/2011
Change:=-1.77
Volume:=215249
Last Trade Time:=4:00pm
High:=76.30
Last Trade Price:=74.12

(shoo)
Low:=39.95
Open:=41.10
Last Trade Date:=7/20/2011
Change:=-0.64
Volume:=198980
Last Trade Time:=4:00pm
High:=41.42
Last Trade Price:=40.38

(shw)
Low:=84.1607
Open:=85.23
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=1217267
Last Trade Time:=4:01pm
High:=85.32
Last Trade Price:=84.83

(sial)
Low:=72.70
Open:=73.47
Last Trade Date:=7/20/2011
Change:=-1.00
Volume:=442495
Last Trade Time:=4:00pm
High:=73.61
Last Trade Price:=72.79

(simg)
Low:=6.11
Open:=6.29
Last Trade Date:=7/20/2011
Change:=-0.19
Volume:=635365
Last Trade Time:=4:00pm
High:=6.30
Last Trade Price:=6.13

(siro)
Low:=54.23
Open:=54.98
Last Trade Date:=7/20/2011
Change:=+0.20
Volume:=182229
Last Trade Time:=4:00pm
High:=55.11
Last Trade Price:=55.00

(sivb)
Low:=60.02
Open:=60.20
Last Trade Date:=7/20/2011
Change:=+0.98
Volume:=551775
Last Trade Time:=4:00pm
High:=61.18
Last Trade Price:=60.98

(sji)
Low:=53.25
Open:=53.58
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=176513
Last Trade Time:=4:03pm
High:=53.62
Last Trade Price:=53.44

(sjm)
Low:=77.78
Open:=78.72
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=655554
Last Trade Time:=4:03pm
High:=78.73
Last Trade Price:=78.49

(sjw)
Low:=23.84
Open:=23.97
Last Trade Date:=7/20/2011
Change:=-0.19
Volume:=12932
Last Trade Time:=4:04pm
High:=24.10
Last Trade Price:=23.84

(slh)
Low:=58.82
Open:=59.39
Last Trade Date:=7/20/2011
Change:=-0.21
Volume:=421199
Last Trade Time:=4:04pm
High:=59.64
Last Trade Price:=59.00

(slrc)
Low:=0.00
Open:=24.77
Last Trade Date:=1/1/1970
Change:=+0.9689
Volume:=162563
Last Trade Time:=8:01pm
High:=24.91
Last Trade Price:=505544800.00

(smg)
Low:=49.63
Open:=49.97
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=369606
Last Trade Time:=4:03pm
High:=50.27
Last Trade Price:=49.84

(smod)
Low:=9.17
Open:=9.185
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=639174
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.17

(smrt)
Low:=0.00
Open:=8.58
Last Trade Date:=1/1/1970
Change:=+1.6317
Volume:=170571
Last Trade Time:=8:01pm
High:=8.55
Last Trade Price:=505544096.00

(smsi)
Low:=3.86
Open:=3.94
Last Trade Date:=7/20/2011
Change:=-0.12
Volume:=219884
Last Trade Time:=4:00pm
High:=4.00
Last Trade Price:=3.88

(sndk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=4700
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=41.98

(snh)
Low:=24.12
Open:=24.29
Last Trade Date:=7/20/2011
Change:=+0.14
Volume:=1325489
Last Trade Time:=4:00pm
High:=24.39
Last Trade Price:=24.39

(solr)
Low:=15.075
Open:=15.55
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=2606345
Last Trade Time:=4:00pm
High:=15.73
Last Trade Price:=15.30

(sonc)
Low:=10.97
Open:=10.89
Last Trade Date:=7/20/2011
Change:=+0.11
Volume:=656824
Last Trade Time:=4:00pm
High:=11.14
Last Trade Price:=11.13

(sone)
Low:=6.84
Open:=7.05
Last Trade Date:=7/20/2011
Change:=-0.22
Volume:=307241
Last Trade Time:=4:00pm
High:=7.16
Last Trade Price:=6.95

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

(spls)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.51

(spmd)
Low:=3.89
Open:=3.94
Last Trade Date:=7/20/2011
Change:=+0.03
Volume:=31087
Last Trade Time:=4:00pm
High:=4.00
Last Trade Price:=3.98

(spn)
Low:=39.38
Open:=39.78
Last Trade Date:=7/20/2011
Change:=+0.24
Volume:=532191
Last Trade Time:=4:03pm
High:=40.03
Last Trade Price:=40.00

(sptn)
Low:=0.00
Open:=18.14
Last Trade Date:=1/1/1970
Change:=+0.9372
Volume:=98942
Last Trade Time:=8:01pm
High:=18.14
Last Trade Price:=505544192.00

(spw)
Low:=81.20
Open:=82.00
Last Trade Date:=7/20/2011
Change:=+0.73
Volume:=290891
Last Trade Time:=4:01pm
High:=83.17
Last Trade Price:=82.45

(srcl)
Low:=0.00
Open:=85.28
Last Trade Date:=1/1/1970
Change:=+1.0084
Volume:=476718
Last Trade Time:=8:13pm
High:=85.07
Last Trade Price:=505544672.00

(srdx)
Low:=0.00
Open:=13.28
Last Trade Date:=1/1/1970
Change:=+1.6566
Volume:=63246
Last Trade Time:=8:03pm
High:=13.17
Last Trade Price:=505523264.00

(sri)
Low:=14.35
Open:=14.49
Last Trade Date:=7/20/2011
Change:=+0.16
Volume:=46230
Last Trade Time:=4:01pm
High:=14.65
Last Trade Price:=14.61

(srsl)
Low:=9.09
Open:=9.30
Last Trade Date:=7/20/2011
Change:=-0.05
Volume:=19017
Last Trade Time:=4:00pm
High:=9.55
Last Trade Price:=9.27

(srx)
Low:=0.00
Open:=30.93
Last Trade Date:=1/1/1970
Change:=+0.097
Volume:=1009010
Last Trade Time:=8:03pm
High:=30.92
Last Trade Price:=505545152.00

(srz)
Low:=9.20
Open:=9.42
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=334221
Last Trade Time:=4:03pm
High:=9.42
Last Trade Price:=9.39

(ssp)
Low:=0.00
Open:=8.32
Last Trade Date:=1/1/1970
Change:=+0.2404
Volume:=264638
Last Trade Time:=8:01pm
High:=8.25
Last Trade Price:=505544096.00

(stba)
Low:=0.00
Open:=17.40
Last Trade Date:=1/1/1970
Change:=+0.0575
Volume:=78355
Last Trade Time:=8:01pm
High:=17.29
Last Trade Price:=505544096.00

(stfc)
Low:=17.34
Open:=17.62
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=9062
Last Trade Time:=4:00pm
High:=17.74
Last Trade Price:=17.61

(sti)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=2849
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=24.51

(stnr)
Low:=49.87
Open:=50.89
Last Trade Date:=7/20/2011
Change:=-0.24
Volume:=18072
Last Trade Time:=4:00pm
High:=50.89
Last Trade Price:=50.43

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

(stwd)
Low:=20.53
Open:=N/A
Last Trade Date:=7/20/2011
Change:=+0.18
Volume:=371170
Last Trade Time:=4:02pm
High:=20.74
Last Trade Price:=20.72

(stx)
Low:=16.74
Open:=17.05
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=13734398
Last Trade Time:=4:00pm
High:=17.17
Last Trade Price:=16.99

(sui)
Low:=38.44
Open:=38.80
Last Trade Date:=7/20/2011
Change:=+0.19
Volume:=63670
Last Trade Time:=4:04pm
High:=38.99
Last Trade Price:=38.95

(sumr)
Low:=8.53
Open:=8.62
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=15091
Last Trade Time:=4:00pm
High:=8.62
Last Trade Price:=8.54

(supx)
Low:=21.33
Open:=21.92
Last Trade Date:=7/20/2011
Change:=-0.54
Volume:=18656
Last Trade Time:=4:00pm
High:=21.92
Last Trade Price:=21.39

(sur)
Low:=0.00
Open:=26.53
Last Trade Date:=1/1/1970
Change:=+0.3298
Volume:=134132
Last Trade Time:=8:05pm
High:=26.55
Last Trade Price:=505544192.00

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

(swk)
Low:=0.00
Open:=68.48
Last Trade Date:=1/1/1970
Change:=+0.9638
Volume:=1692140
Last Trade Time:=8:03pm
High:=68.13
Last Trade Price:=505544384.00

(swm)
Low:=0.00
Open:=51.85
Last Trade Date:=1/1/1970
Change:=+0.5979
Volume:=157095
Last Trade Time:=8:01pm
High:=51.80
Last Trade Price:=505544384.00

(sxt)
Low:=38.04
Open:=38.29
Last Trade Date:=7/20/2011
Change:=-0.16
Volume:=101715
Last Trade Time:=4:02pm
High:=38.29
Last Trade Price:=38.10

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

(syke)
Low:=20.20
Open:=20.555
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=462866
Last Trade Time:=4:00pm
High:=20.59
Last Trade Price:=20.46

(symc)
Low:=18.86
Open:=19.41
Last Trade Date:=7/20/2011
Change:=-0.57
Volume:=8286095
Last Trade Time:=4:00pm
High:=19.41
Last Trade Price:=18.89

(symm)
Low:=6.02
Open:=6.19
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=30079
Last Trade Time:=4:00pm
High:=6.19
Last Trade Price:=6.11

(synm)
Low:=1.33
Open:=1.35
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=680037
Last Trade Time:=4:00pm
High:=1.38
Last Trade Price:=1.33

(syno)
Low:=17.54
Open:=18.12
Last Trade Date:=7/20/2011
Change:=-0.51
Volume:=23916
Last Trade Time:=4:00pm
High:=18.2501
Last Trade Price:=17.57

(synt)
Low:=58.80
Open:=59.95
Last Trade Date:=7/20/2011
Change:=-0.12
Volume:=215979
Last Trade Time:=4:00pm
High:=59.95
Last Trade Price:=59.66

(syx)
Low:=16.20
Open:=16.43
Last Trade Date:=7/20/2011
Change:=-0.11
Volume:=17814
Last Trade Time:=4:00pm
High:=16.43
Last Trade Price:=16.36

(t)
Low:=30.18
Open:=30.33
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=4460152
Last Trade Time:=10:46am
High:=30.33
Last Trade Price:=30.25

(tal)
Low:=30.36
Open:=31.32
Last Trade Date:=7/20/2011
Change:=-0.70
Volume:=572354
Last Trade Time:=4:01pm
High:=31.32
Last Trade Price:=30.40

(tap)
Low:=0.00
Open:=44.49
Last Trade Date:=1/1/1970
Change:=+0.38%
Volume:=1298380
Last Trade Time:=8:01pm
High:=44.45
Last Trade Price:=505544416.00

(tasr)
Low:=4.14
Open:=4.19
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=195747
Last Trade Time:=4:00pm
High:=4.27
Last Trade Price:=4.28

(tast)
Low:=10.05
Open:=10.20
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=18305
Last Trade Time:=4:00pm
High:=10.24
Last Trade Price:=10.10

(tat)
Low:=0.00
Open:=2.02
Last Trade Date:=1/1/1970
Change:=+2.9703
Volume:=1872100
Last Trade Time:=8:01pm
High:=2.02
Last Trade Price:=505544288.00

(tayc)
Low:=8.51
Open:=9.34
Last Trade Date:=7/20/2011
Change:=-0.77
Volume:=28421
Last Trade Time:=4:00pm
High:=9.41
Last Trade Price:=8.56

(tbnk)
Low:=0.00
Open:=19.71
Last Trade Date:=1/1/1970
Change:=+0.761
Volume:=30185
Last Trade Time:=8:01pm
High:=19.68
Last Trade Price:=505498912.00

(tc)
Low:=9.9399
Open:=10.09
Last Trade Date:=7/20/2011
Change:=-0.0078
Volume:=1059517
Last Trade Time:=1:42pm
High:=10.09
Last Trade Price:=9.9922

(tcb)
Low:=12.96
Open:=13.06
Last Trade Date:=7/20/2011
Change:=+0.23
Volume:=1618992
Last Trade Time:=4:01pm
High:=13.27
Last Trade Price:=13.22

(tco)
Low:=61.32
Open:=61.79
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=965560
Last Trade Time:=4:03pm
High:=62.60
Last Trade Price:=62.33

(tcrd)
Low:=12.86
Open:=12.94
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=16800
Last Trade Time:=4:00pm
High:=12.99
Last Trade Price:=12.90

(tdy)
Low:=0.00
Open:=44.46
Last Trade Date:=1/1/1970
Change:=-0.9447
Volume:=159292
Last Trade Time:=8:01pm
High:=43.93
Last Trade Price:=505542496.00

(te)
Low:=18.86
Open:=18.92
Last Trade Date:=7/20/2011
Change:=+0.19
Volume:=1475232
Last Trade Time:=4:00pm
High:=19.13
Last Trade Price:=19.09

(tecua)
Low:=10.51
Open:=10.81
Last Trade Date:=7/20/2011
Change:=-0.27
Volume:=12302
Last Trade Time:=4:00pm
High:=10.85
Last Trade Price:=10.58

(ten)
Low:=42.83
Open:=43.47
Last Trade Date:=7/20/2011
Change:=-0.34
Volume:=395054
Last Trade Time:=4:03pm
High:=43.56
Last Trade Price:=43.10

(ter)
Low:=13.75
Open:=14.07
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=2136299
Last Trade Time:=4:03pm
High:=14.11
Last Trade Price:=13.83

(teva)
Low:=47.26
Open:=47.83
Last Trade Date:=7/20/2011
Change:=-0.45
Volume:=4377509
Last Trade Time:=4:00pm
High:=48.00
Last Trade Price:=47.35

(tfx)
Low:=61.52
Open:=62.04
Last Trade Date:=7/20/2011
Change:=+0.13
Volume:=130429
Last Trade Time:=4:04pm
High:=62.52
Last Trade Price:=62.23

(tg)
Low:=0.00
Open:=17.77
Last Trade Date:=1/1/1970
Change:=+0.8441
Volume:=69598
Last Trade Time:=8:01pm
High:=17.76
Last Trade Price:=505539232.00

(tgh)
Low:=25.91
Open:=26.92
Last Trade Date:=7/20/2011
Change:=-0.77
Volume:=182652
Last Trade Time:=4:02pm
High:=26.92
Last Trade Price:=26.02

(tgi)
Low:=51.00
Open:=51.07
Last Trade Date:=7/20/2011
Change:=+0.99
Volume:=403056
Last Trade Time:=4:03pm
High:=52.10
Last Trade Price:=51.87

(thff)
Low:=32.117
Open:=32.42
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=9690
Last Trade Time:=4:00pm
High:=32.61
Last Trade Price:=32.71

(thmd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=7:37pm
High:=N/A
Last Trade Price:=0.00

(tho)
Low:=26.42
Open:=26.67
Last Trade Date:=7/20/2011
Change:=+0.17
Volume:=560526
Last Trade Time:=4:01pm
High:=26.82
Last Trade Price:=26.76

(thrx)
Low:=23.80
Open:=24.77
Last Trade Date:=7/20/2011
Change:=-0.60
Volume:=101809
Last Trade Time:=4:00pm
High:=24.77
Last Trade Price:=24.11

(tie)
Low:=18.515
Open:=18.79
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=1482784
Last Trade Time:=4:01pm
High:=18.80
Last Trade Price:=18.58

(tif)
Low:=82.89
Open:=84.45
Last Trade Date:=7/20/2011
Change:=-0.38
Volume:=1805166
Last Trade Time:=4:01pm
High:=84.45
Last Trade Price:=83.44

(tiny)
Low:=5.23
Open:=5.29
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=48782
Last Trade Time:=4:00pm
High:=5.43
Last Trade Price:=5.37

(tisi)
Low:=24.52
Open:=24.83
Last Trade Date:=7/20/2011
Change:=+0.10
Volume:=57404
Last Trade Time:=4:00pm
High:=25.04
Last Trade Price:=24.85

(tjx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=56.02

(tklc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=8.62

(tkr)
Low:=0.00
Open:=47.80
Last Trade Date:=1/1/1970
Change:=+0.9565
Volume:=862055
Last Trade Time:=8:03pm
High:=47.86
Last Trade Price:=505544896.00

(tmp)
Low:=40.32
Open:=40.32
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=14146
Last Trade Time:=4:02pm
High:=40.75
Last Trade Price:=40.42

(tmrk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=11:21am
High:=N/A
Last Trade Price:=0.00

(tnc)
Low:=41.16
Open:=41.78
Last Trade Date:=7/20/2011
Change:=+0.26
Volume:=89921
Last Trade Time:=4:03pm
High:=42.15
Last Trade Price:=42.10

(tnk)
Low:=8.52
Open:=8.60
Last Trade Date:=7/20/2011
Change:=+0.02
Volume:=311806
Last Trade Time:=4:00pm
High:=8.67
Last Trade Price:=8.55

(tpgi)
Low:=0.00
Open:=3.15
Last Trade Date:=1/1/1970
Change:=+3.1746
Volume:=65282
Last Trade Time:=8:01pm
High:=3.17
Last Trade Price:=505545152.00

(trad)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=10:47pm
High:=N/A
Last Trade Price:=0.00

(trak)
Low:=0.00
Open:=21.32
Last Trade Date:=1/1/1970
Change:=+1.2195
Volume:=227963
Last Trade Time:=8:01pm
High:=21.27
Last Trade Price:=505543552.00

(trex)
Low:=20.78
Open:=21.25
Last Trade Date:=7/20/2011
Change:=-0.37
Volume:=71302
Last Trade Time:=4:00pm
High:=21.36
Last Trade Price:=20.86

(trmk)
Low:=0.00
Open:=22.97
Last Trade Date:=1/1/1970
Change:=+0.3048
Volume:=288712
Last Trade Time:=8:01pm
High:=22.82
Last Trade Price:=505545344.00

(trow)
Low:=57.59
Open:=58.34
Last Trade Date:=7/20/2011
Change:=-0.52
Volume:=1276233
Last Trade Time:=4:00pm
High:=58.60
Last Trade Price:=57.79

(trv)
Low:=56.72
Open:=57.22
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=2545652
Last Trade Time:=3:50pm
High:=57.22
Last Trade Price:=56.99

(tsn)
Low:=18.20
Open:=18.43
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=2234076
Last Trade Time:=4:03pm
High:=18.43
Last Trade Price:=18.30

(tsra)
Low:=15.97
Open:=16.29
Last Trade Date:=7/20/2011
Change:=-0.15
Volume:=60932
Last Trade Time:=11:40am
High:=16.31
Last Trade Price:=16.01

(ttec)
Low:=21.22
Open:=21.38
Last Trade Date:=7/20/2011
Change:=-0.18
Volume:=121670
Last Trade Time:=4:00pm
High:=21.64
Last Trade Price:=21.45

(ttek)
Low:=22.01
Open:=22.13
Last Trade Date:=7/20/2011
Change:=+0.11
Volume:=224406
Last Trade Time:=4:00pm
High:=22.50
Last Trade Price:=22.31

(tti)
Low:=0.00
Open:=12.26
Last Trade Date:=1/1/1970
Change:=+2.447
Volume:=687515
Last Trade Time:=8:01pm
High:=12.24
Last Trade Price:=505544992.00

(tues)
Low:=0.00
Open:=4.48
Last Trade Date:=1/1/1970
Change:=+3.7946
Volume:=181503
Last Trade Time:=8:01pm
High:=4.45
Last Trade Price:=505544096.00

(tvl)
Low:=4.23
Open:=4.30
Last Trade Date:=7/20/2011
Change:=+0.23
Volume:=309486
Last Trade Time:=4:01pm
High:=4.68
Last Trade Price:=4.52

(tw)
Low:=61.32
Open:=N/A
Last Trade Date:=7/20/2011
Change:=+0.09
Volume:=121768
Last Trade Time:=4:01pm
High:=61.89
Last Trade Price:=61.74

(twin)
Low:=39.82
Open:=40.49
Last Trade Date:=7/20/2011
Change:=-0.51
Volume:=35913
Last Trade Time:=4:00pm
High:=40.49
Last Trade Price:=39.99

(two)
Low:=10.29
Open:=10.32
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=3480861
Last Trade Time:=4:03pm
High:=10.35
Last Trade Price:=10.32

(twx)
Low:=35.33
Open:=35.50
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=4231580
Last Trade Time:=4:00pm
High:=35.75
Last Trade Price:=35.46

(txn)
Low:=31.05
Open:=31.61
Last Trade Date:=7/20/2011
Change:=-0.20
Volume:=8028572
Last Trade Time:=4:00pm
High:=31.62
Last Trade Price:=31.22

(txt)
Low:=22.35
Open:=23.27
Last Trade Date:=7/20/2011
Change:=+2.31
Volume:=12615068
Last Trade Time:=4:02pm
High:=24.69
Last Trade Price:=24.43

(tyl)
Low:=26.43
Open:=26.85
Last Trade Date:=7/20/2011
Change:=-0.45
Volume:=84902
Last Trade Time:=4:02pm
High:=27.14
Last Trade Price:=26.55

(ueic)
Low:=23.91
Open:=24.04
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=18961
Last Trade Time:=4:00pm
High:=24.25
Last Trade Price:=24.20

(ufcs)
Low:=0.00
Open:=18.39
Last Trade Date:=1/1/1970
Change:=+1.7401
Volume:=53515
Last Trade Time:=8:01pm
High:=18.40
Last Trade Price:=505533408.00

(ufpi)
Low:=30.6492
Open:=31.15
Last Trade Date:=7/20/2011
Change:=-0.22
Volume:=120489
Last Trade Time:=4:00pm
High:=31.55
Last Trade Price:=31.41

(ufs)
Low:=92.75
Open:=93.91
Last Trade Date:=7/20/2011
Change:=-0.66
Volume:=510734
Last Trade Time:=4:04pm
High:=94.37
Last Trade Price:=93.10

(ugi)
Low:=0.00
Open:=31.05
Last Trade Date:=1/1/1970
Change:=-0.1932
Volume:=568909
Last Trade Time:=8:01pm
High:=30.90
Last Trade Price:=505542496.00

(uhs)
Low:=0.00
Open:=51.18
Last Trade Date:=1/1/1970
Change:=+3.2141
Volume:=1075240
Last Trade Time:=8:01pm
High:=51.30
Last Trade Price:=505544352.00

(uil)
Low:=32.30
Open:=32.40
Last Trade Date:=7/20/2011
Change:=+0.40
Volume:=264135
Last Trade Time:=4:04pm
High:=32.91
Last Trade Price:=32.80

(ulta)
Low:=64.64
Open:=66.43
Last Trade Date:=7/20/2011
Change:=-0.44
Volume:=610430
Last Trade Time:=4:00pm
High:=66.43
Last Trade Price:=65.31

(ulti)
Low:=0.00
Open:=51.66
Last Trade Date:=1/1/1970
Change:=+0.3678
Volume:=176869
Last Trade Time:=8:01pm
High:=51.57
Last Trade Price:=505545024.00

(umbf)
Low:=43.14
Open:=43.27
Last Trade Date:=7/20/2011
Change:=-0.10
Volume:=75324
Last Trade Time:=4:00pm
High:=43.85
Last Trade Price:=43.37

(umh)
Low:=11.03
Open:=11.03
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=5919
Last Trade Time:=4:02pm
High:=11.10
Last Trade Price:=11.07

(umpq)
Low:=11.54
Open:=11.675
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=1522299
Last Trade Time:=4:00pm
High:=11.73
Last Trade Price:=11.56

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

(unfi)
Low:=44.38
Open:=45.27
Last Trade Date:=7/20/2011
Change:=-0.64
Volume:=107846
Last Trade Time:=4:00pm
High:=45.27
Last Trade Price:=44.53

(unp)
Low:=0.00
Open:=99.74
Last Trade Date:=1/1/1970
Change:=+1.935
Volume:=2801040
Last Trade Time:=8:01pm
High:=99.81
Last Trade Price:=505544352.00

(untd)
Low:=6.14
Open:=6.18
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=281515
Last Trade Time:=4:00pm
High:=6.27
Last Trade Price:=6.20

(upl)
Low:=46.28
Open:=46.87
Last Trade Date:=7/20/2011
Change:=-0.31
Volume:=1041427
Last Trade Time:=4:00pm
High:=46.89
Last Trade Price:=46.52

(ups)
Low:=73.15
Open:=73.47
Last Trade Date:=7/20/2011
Change:=+0.12
Volume:=2688961
Last Trade Time:=4:01pm
High:=73.74
Last Trade Price:=73.52

(urbn)
Low:=31.20
Open:=31.72
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=1626943
Last Trade Time:=4:00pm
High:=31.75
Last Trade Price:=31.50

(uri)
Low:=0.00
Open:=22.18
Last Trade Date:=1/1/1970
Change:=+4.1028
Volume:=1774410
Last Trade Time:=8:01pm
High:=22.15
Last Trade Price:=505544896.00

(urs)
Low:=43.00
Open:=N/A
Last Trade Date:=7/20/2011
Change:=+0.20
Volume:=347974
Last Trade Time:=4:00pm
High:=43.67
Last Trade Price:=43.50

(usap)
Low:=48.51
Open:=48.74
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=83918
Last Trade Time:=4:00pm
High:=49.6899
Last Trade Price:=49.03

(usb)
Low:=25.67
Open:=25.86
Last Trade Date:=7/20/2011
Change:=+1.02
Volume:=3984705
Last Trade Time:=10:05am
High:=25.95
Last Trade Price:=26.05

(usph)
Low:=23.74
Open:=24.07
Last Trade Date:=7/20/2011
Change:=-0.12
Volume:=20242
Last Trade Time:=4:00pm
High:=24.32
Last Trade Price:=23.85

(utek)
Low:=26.80
Open:=27.48
Last Trade Date:=7/20/2011
Change:=-0.16
Volume:=417706
Last Trade Time:=4:00pm
High:=27.75
Last Trade Price:=27.38

(uti)
Low:=19.37
Open:=19.65
Last Trade Date:=7/20/2011
Change:=-0.04
Volume:=89484
Last Trade Time:=4:02pm
High:=19.65
Last Trade Price:=19.55

(utr)
Low:=28.23
Open:=28.33
Last Trade Date:=7/20/2011
Change:=+0.13
Volume:=123215
Last Trade Time:=4:06pm
High:=28.48
Last Trade Price:=28.41

(utx)
Low:=85.73
Open:=87.65
Last Trade Date:=7/20/2011
Change:=-1.60
Volume:=6168433
Last Trade Time:=4:01pm
High:=87.65
Last Trade Price:=87.22

(uve)
Low:=4.65
Open:=4.69
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=45879
Last Trade Time:=4:02pm
High:=4.70
Last Trade Price:=4.67

(uvv)
Low:=0.00
Open:=37.70
Last Trade Date:=1/1/1970
Change:=+0.8223
Volume:=210571
Last Trade Time:=8:03pm
High:=37.638
Last Trade Price:=505545664.00

(vcbi)
Low:=6.08
Open:=6.33
Last Trade Date:=7/20/2011
Change:=+0.15
Volume:=129644
Last Trade Time:=4:00pm
High:=6.43
Last Trade Price:=6.15

(vci)
Low:=30.83
Open:=31.05
Last Trade Date:=7/20/2011
Change:=+0.33
Volume:=714154
Last Trade Time:=4:04pm
High:=31.31
Last Trade Price:=31.30

(vgr)
Low:=17.86
Open:=18.15
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=140360
Last Trade Time:=4:02pm
High:=18.16
Last Trade Price:=18.03

(vlccf)
Low:=21.765
Open:=22.24
Last Trade Date:=7/20/2011
Change:=+0.01
Volume:=74925
Last Trade Time:=4:00pm
High:=22.24
Last Trade Price:=22.08

(vlgea)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=28.16

(vmed)
Low:=0.00
Open:=31.74
Last Trade Date:=1/1/1970
Change:=+1.2918
Volume:=3134780
Last Trade Time:=8:03pm
High:=31.74
Last Trade Price:=505545440.00

(vnda)
Low:=7.0801
Open:=7.18
Last Trade Date:=7/20/2011
Change:=-0.06
Volume:=117628
Last Trade Time:=4:00pm
High:=7.18
Last Trade Price:=7.10

(vocs)
Low:=30.20
Open:=31.11
Last Trade Date:=7/20/2011
Change:=-0.54
Volume:=159294
Last Trade Time:=4:00pm
High:=31.89
Last Trade Price:=30.87

(vod)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=112
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=25.86

(volc)
Low:=0.00
Open:=29.47
Last Trade Date:=1/1/1970
Change:=+2.7825
Volume:=632652
Last Trade Time:=8:01pm
High:=29.47
Last Trade Price:=505545024.00

(vpfg)
Low:=13.30
Open:=13.43
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=63238
Last Trade Time:=4:00pm
High:=13.53
Last Trade Price:=13.40

(vphm)
Low:=19.11
Open:=19.37
Last Trade Date:=7/20/2011
Change:=-0.22
Volume:=261775
Last Trade Time:=4:00pm
High:=19.51
Last Trade Price:=19.27

(vrad)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=4:-576pm
High:=N/A
Last Trade Price:=0.00

(vrsn)
Low:=33.2002
Open:=33.67
Last Trade Date:=7/20/2011
Change:=-0.40
Volume:=1987594
Last Trade Time:=4:00pm
High:=33.67
Last Trade Price:=33.32

(vrtx)
Low:=49.49
Open:=50.61
Last Trade Date:=7/20/2011
Change:=-0.72
Volume:=1015481
Last Trade Time:=4:00pm
High:=50.64
Last Trade Price:=50.20

(vrx)
Low:=0.00
Open:=52.36
Last Trade Date:=1/1/1970
Change:=+2.9412
Volume:=3189940
Last Trade Time:=8:01pm
High:=52.47
Last Trade Price:=505544864.00

(vsec)
Low:=0.00
Open:=26.52
Last Trade Date:=1/1/1970
Change:=+1.3198
Volume:=15875
Last Trade Time:=8:01pm
High:=25.79
Last Trade Price:=505532704.00

(vz)
Low:=36.95
Open:=37.10
Last Trade Date:=7/20/2011
Change:=+0.36
Volume:=11834962
Last Trade Time:=4:00pm
High:=37.43
Last Trade Price:=37.33

(wab)
Low:=65.18
Open:=65.41
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=309534
Last Trade Time:=4:00pm
High:=65.98
Last Trade Price:=65.44

(wash)
Low:=0.00
Open:=22.16
Last Trade Date:=1/1/1970
Change:=+0.7671
Volume:=25398
Last Trade Time:=8:01pm
High:=22.02
Last Trade Price:=505544576.00

(wat)
Low:=95.02
Open:=96.17
Last Trade Date:=7/20/2011
Change:=+0.22
Volume:=633288
Last Trade Time:=4:01pm
High:=96.60
Last Trade Price:=96.36

(wbc)
Low:=67.93
Open:=69.01
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=473876
Last Trade Time:=4:04pm
High:=69.21
Last Trade Price:=68.87

(wbsn)
Low:=0.00
Open:=23.71
Last Trade Date:=1/1/1970
Change:=+2.0245
Volume:=326770
Last Trade Time:=8:01pm
High:=23.60
Last Trade Price:=505543744.00

(wcrx)
Low:=22.76
Open:=23.39
Last Trade Date:=7/20/2011
Change:=-0.19
Volume:=934245
Last Trade Time:=4:00pm
High:=23.60
Last Trade Price:=22.79

(wern)
Low:=24.53
Open:=24.68
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=523417
Last Trade Time:=4:00pm
High:=25.00
Last Trade Price:=24.82

(weys)
Low:=25.13
Open:=25.23
Last Trade Date:=7/20/2011
Change:=-0.37
Volume:=2184
Last Trade Time:=4:00pm
High:=25.30
Last Trade Price:=25.13

(wfd)
Low:=8.26
Open:=8.37
Last Trade Date:=7/20/2011
Change:=-0.03
Volume:=20160
Last Trade Time:=4:00pm
High:=8.44
Last Trade Price:=8.36

(wfm)
Low:=64.83
Open:=65.77
Last Trade Date:=7/20/2011
Change:=-0.13
Volume:=826685
Last Trade Time:=4:00pm
High:=66.16
Last Trade Price:=65.79

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

(wgo)
Low:=0.00
Open:=10.56
Last Trade Date:=1/1/1970
Change:=+2.8409
Volume:=318197
Last Trade Time:=8:01pm
High:=10.46
Last Trade Price:=505544352.00

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

(win)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=5793
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=12.58

(wina)
Low:=46.53
Open:=46.80
Last Trade Date:=7/20/2011
Change:=+0.87
Volume:=14604
Last Trade Time:=4:00pm
High:=47.90
Last Trade Price:=47.87

(wlk)
Low:=51.28
Open:=51.75
Last Trade Date:=7/20/2011
Change:=+0.57
Volume:=346739
Last Trade Time:=4:06pm
High:=52.3675
Last Trade Price:=52.34

(wll)
Low:=60.43
Open:=60.93
Last Trade Date:=7/20/2011
Change:=+1.12
Volume:=2888721
Last Trade Time:=4:04pm
High:=61.94
Last Trade Price:=61.50

(wlt)
Low:=118.32
Open:=122.18
Last Trade Date:=7/20/2011
Change:=-1.73
Volume:=1754266
Last Trade Time:=4:00pm
High:=122.62
Last Trade Price:=119.64

(wmt)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=6436
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=53.97

(wnr)
Low:=20.90
Open:=21.43
Last Trade Date:=7/20/2011
Change:=-0.16
Volume:=2857950
Last Trade Time:=4:00pm
High:=21.552
Last Trade Price:=21.04

(wor)
Low:=22.57
Open:=23.05
Last Trade Date:=7/20/2011
Change:=-0.22
Volume:=561664
Last Trade Time:=4:04pm
High:=23.11
Last Trade Price:=22.78

(wr)
Low:=26.29
Open:=26.43
Last Trade Date:=7/20/2011
Change:=+0.09
Volume:=543569
Last Trade Time:=4:04pm
High:=26.54
Last Trade Price:=26.46

(wrc)
Low:=55.12
Open:=56.21
Last Trade Date:=7/20/2011
Change:=-0.58
Volume:=863616
Last Trade Time:=4:02pm
High:=56.25
Last Trade Price:=55.72

(wri)
Low:=0.00
Open:=24.63
Last Trade Date:=1/1/1970
Change:=-1.421
Volume:=836488
Last Trade Time:=8:01pm
High:=24.17
Last Trade Price:=505545184.00

(wsbc)
Low:=19.42
Open:=19.67
Last Trade Date:=7/20/2011
Change:=0.00
Volume:=13071
Last Trade Time:=4:00pm
High:=19.98
Last Trade Price:=19.63

(wso)
Low:=0.00
Open:=62.52
Last Trade Date:=1/1/1970
Change:=+0.4958
Volume:=231292
Last Trade Time:=8:01pm
High:=62.40
Last Trade Price:=505543552.00

(wts)
Low:=35.78
Open:=36.19
Last Trade Date:=7/20/2011
Change:=-0.08
Volume:=191311
Last Trade Time:=4:03pm
High:=36.44
Last Trade Price:=36.14

(wtsla)
Low:=5.09
Open:=5.02
Last Trade Date:=7/20/2011
Change:=-0.09
Volume:=906185
Last Trade Time:=4:00pm
High:=5.10
Last Trade Price:=5.01

(wwon)
Low:=5.45
Open:=5.85
Last Trade Date:=7/20/2011
Change:=-0.21
Volume:=1535
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=5.67

(wynn)
Low:=159.1608
Open:=162.88
Last Trade Date:=7/20/2011
Change:=-3.08
Volume:=366981
Last Trade Time:=9:52am
High:=163.18
Last Trade Price:=159.19

(xco)
Low:=16.10
Open:=16.24
Last Trade Date:=7/20/2011
Change:=+0.06
Volume:=2834526
Last Trade Time:=4:00pm
High:=16.29
Last Trade Price:=16.22

(xec)
Low:=89.39
Open:=89.90
Last Trade Date:=7/20/2011
Change:=+0.41
Volume:=967074
Last Trade Time:=4:03pm
High:=91.45
Last Trade Price:=89.99

(xlnx)
Low:=32.80
Open:=33.28
Last Trade Date:=7/20/2011
Change:=-0.51
Volume:=6148612
Last Trade Time:=4:00pm
High:=33.60
Last Trade Price:=33.18

(xnpt)
Low:=7.38
Open:=7.60
Last Trade Date:=7/20/2011
Change:=-0.07
Volume:=165034
Last Trade Time:=4:00pm
High:=7.60
Last Trade Price:=7.46

(xom)
Low:=83.39
Open:=83.84
Last Trade Date:=7/20/2011
Change:=-0.02
Volume:=5538741
Last Trade Time:=12:28pm
High:=83.89
Last Trade Price:=83.61

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

(xray)
Low:=38.89
Open:=39.19
Last Trade Date:=7/20/2011
Change:=-0.41
Volume:=776172
Last Trade Time:=4:00pm
High:=39.33
Last Trade Price:=39.02

(xrit)
Low:=0.00
Open:=4.44
Last Trade Date:=1/1/1970
Change:=+1.8018
Volume:=49084
Last Trade Time:=8:01pm
High:=4.42
Last Trade Price:=505527840.00

(xtxi)
Low:=13.46
Open:=13.56
Last Trade Date:=7/20/2011
Change:=+0.15
Volume:=297224
Last Trade Time:=4:00pm
High:=13.90
Last Trade Price:=13.72

(xxia)
Low:=10.27
Open:=10.74
Last Trade Date:=7/20/2011
Change:=-0.22
Volume:=556100
Last Trade Time:=4:00pm
High:=10.83
Last Trade Price:=10.51

(yhoo)
Low:=13.45
Open:=14.12
Last Trade Date:=7/20/2011
Change:=-1.11
Volume:=62009988
Last Trade Time:=4:00pm
High:=14.15
Last Trade Price:=13.48

(ysi)
Low:=10.7599
Open:=10.79
Last Trade Date:=7/20/2011
Change:=+0.27
Volume:=1155982
Last Trade Time:=4:00pm
High:=11.06
Last Trade Price:=11.05

(yum)
Low:=N/A
Open:=N/A
Last Trade Date:=7/19/2011
Change:=0.00
Volume:=1204
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=55.16

(zbra)
Low:=42.00
Open:=42.90
Last Trade Date:=7/20/2011
Change:=-0.64
Volume:=193661
Last Trade Time:=4:00pm
High:=42.99
Last Trade Price:=42.09

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

(ziop)
Low:=0.00
Open:=6.36
Last Trade Date:=1/1/1970
Change:=-1.4151
Volume:=684091
Last Trade Time:=8:01pm
High:=6.21
Last Trade Price:=505544096.00

(zixi)
Low:=3.95
Open:=4.03
Last Trade Date:=7/20/2011
Change:=+0.04
Volume:=417591
Last Trade Time:=4:00pm
High:=4.04
Last Trade Price:=4.04

(zoll)
Low:=0.00
Open:=57.13
Last Trade Date:=1/1/1970
Change:=+0.9802
Volume:=203314
Last Trade Time:=8:01pm
High:=57.05
Last Trade Price:=505541728.00

