(aa)
Open:=15.59
Low:=15.48
% Change:=1.68
Change:=0.26
Volume:=18,737,866
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=9.92
Last:=15.77
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=17.33
Previous Close:=15.51
High:=15.80

(aan)
Open:=26.94
Low:=26.45
% Change:=-1.08
Change:=-0.29
Volume:=463,661
Last Trade Time:=07/21/2011 16:01:15
52 Week Low:=16.16
Last:=26.55
EPS:=1.55
52 Week High:=29.34
Market:=NYSE
       
PE:=17.13
Previous Close:=26.84
High:=27.46

(aapl)
Open:=386.95
Low:=383.90
% Change:=0.10
Change:=0.39
Volume:=18,535,258
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=235.56
Last:=387.29
EPS:=25.62
52 Week High:=396.27
Market:=NASDAQ
       
PE:=15.12
Previous Close:=386.90
High:=390.06

(abat)
Open:=1.50
Low:=1.50
% Change:=9.33
Change:=0.14
Volume:=11,839,386
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=0.79
Last:=1.64
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=2.41
Previous Close:=1.50
High:=1.97

(abax)
Open:=29.28
Low:=29.07
% Change:=3.06
Change:=0.89
Volume:=94,071
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=17.76
Last:=29.98
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=46.12
Previous Close:=29.09
High:=30.08

(abbc)
Open:=10.30
Low:=10.29
% Change:=1.65
Change:=0.17
Volume:=43,447
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=8.80
Last:=10.45
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.49
Previous Close:=10.28
High:=10.53

(abcb)
Open:=9.92
Low:=9.72
% Change:=4.57
Change:=0.45
Volume:=188,108
Last Trade Time:=07/21/2011 16:00:05
52 Week Low:=7.75
Last:=10.30
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=9.85
High:=10.36

(abg)
Open:=19.66
Low:=19.65
% Change:=2.05
Change:=0.40
Volume:=286,203
Last Trade Time:=07/21/2011 16:01:55
52 Week Low:=10.77
Last:=19.93
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=19.35
Previous Close:=19.53
High:=20.13

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

(abmd)
Open:=16.72
Low:=16.72
% Change:=3.42
Change:=0.57
Volume:=218,873
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=8.63
Last:=17.25
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.68
High:=17.32

(acas)
Open:=10.04
Low:=10.01
% Change:=0.80
Change:=0.08
Volume:=6,246,157
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=4.79
Last:=10.08
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.77
Previous Close:=10.00
High:=10.25

(acet)
Open:=6.51
Low:=6.47
% Change:=1.38
Change:=0.09
Volume:=124,355
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=5.31
Last:=6.61
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=17.40
Previous Close:=6.52
High:=6.75

(aco)
Open:=36.87
Low:=35.25
% Change:=-2.80
Change:=-1.03
Volume:=291,366
Last Trade Time:=07/21/2011 16:01:03
52 Week Low:=24.16
Last:=35.82
EPS:=1.17
52 Week High:=42.72
Market:=NYSE
       
PE:=30.62
Previous Close:=36.85
High:=37.34

(acom)
Open:=44.71
Low:=43.26
% Change:=-1.88
Change:=-0.84
Volume:=816,214
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=17.82
Last:=43.86
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=46.17
Previous Close:=44.70
High:=44.71

(actg)
Open:=39.73
Low:=39.36
% Change:=4.92
Change:=1.95
Volume:=1,498,609
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=12.87
Last:=41.58
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=50.71
Previous Close:=39.63
High:=42.80

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

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

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

(adbe)
Open:=29.22
Low:=29.17
% Change:=1.37
Change:=0.40
Volume:=6,228,891
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=25.45
Last:=29.56
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=15.64
Previous Close:=29.16
High:=30.03

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

(adp)
Open:=52.66
Low:=52.57
% Change:=1.31
Change:=0.69
Volume:=2,365,293
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=38.41
Last:=53.16
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.52
Previous Close:=52.47
High:=53.64

(adpi)
Open:=13.22
Low:=13.16
% Change:=1.90
Change:=0.25
Volume:=39,253
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=10.05
Last:=13.39
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.62
Previous Close:=13.14
High:=13.42

(adpt)
Open:=2.96
Low:=2.96
% Change:=0.00
Change:=0.00
Volume:=207,350
Last Trade Time:=07/21/2011 15:02:58
52 Week Low:=2.68
Last:=2.99
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.99
High:=3.00

(adsk)
Open:=35.94
Low:=35.50
% Change:=0.92
Change:=0.33
Volume:=3,605,387
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=26.41
Last:=36.20
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=33.83
Previous Close:=35.87
High:=36.43

(adtn)
Open:=35.69
Low:=35.01
% Change:=-0.53
Change:=-0.19
Volume:=905,789
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=28.51
Last:=35.37
EPS:=2.18
52 Week High:=47.70
Market:=NASDAQ
       
PE:=16.23
Previous Close:=35.56
High:=35.89

(aec)
Open:=17.99
Low:=17.89
% Change:=1.50
Change:=0.27
Volume:=163,925
Last Trade Time:=07/21/2011 16:00:55
52 Week Low:=12.80
Last:=18.26
EPS:=-0.33
52 Week High:=18.13
Market:=NYSE
       
PE:= 
Previous Close:=17.99
High:=18.35

(aeis)
Open:=12.34
Low:=12.17
% Change:=2.92
Change:=0.36
Volume:=595,488
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=11.40
Last:=12.68
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.08
Previous Close:=12.32
High:=12.73

(aet)
Open:=43.61
Low:=43.22
% Change:=-0.44
Change:=-0.19
Volume:=5,487,408
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=26.42
Last:=43.22
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.73
Previous Close:=43.41
High:=43.75

(afce)
Open:=16.51
Low:=16.28
% Change:=0.55
Change:=0.09
Volume:=43,775
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=8.77
Last:=16.57
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.26
Previous Close:=16.48
High:=16.74

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

(agco)
Open:=47.97
Low:=47.47
% Change:=1.96
Change:=0.94
Volume:=1,391,696
Last Trade Time:=07/21/2011 16:04:01
52 Week Low:=31.16
Last:=48.83
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=15.65
Previous Close:=47.89
High:=48.90

(agx)
Open:=10.79
Low:=10.79
% Change:=7.21
Change:=0.77
Volume:=10,562
Last Trade Time:=07/21/2011 16:04:26
52 Week Low:=7.40
Last:=11.45
EPS:=0.62
52 Week High:=10.99
Market:=AMEX
       
PE:=18.47
Previous Close:=10.68
High:=11.46

(agys)
Open:=9.85
Low:=9.64
% Change:=-1.22
Change:=-0.12
Volume:=193,206
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=4.25
Last:=9.71
EPS:=-2.44
52 Week High:=9.85
Market:=NASDAQ
       
PE:= 
Previous Close:=9.83
High:=10.00

(ahc)
Open:=7.11
Low:=7.00
% Change:=2.70
Change:=0.19
Volume:=34,919
Last Trade Time:=07/21/2011 16:03:19
52 Week Low:=6.09
Last:=7.23
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.04
High:=7.24

(aht)
Open:=12.45
Low:=12.38
% Change:=0.08
Change:=0.01
Volume:=453,637
Last Trade Time:=07/21/2011 16:03:08
52 Week Low:=7.80
Last:=12.43
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.42
High:=12.62

(aig)
Open:=28.40
Low:=28.30
% Change:=2.26
Change:=0.64
Volume:=9,743,371
Last Trade Time:=07/21/2011 16:02:15
52 Week Low:=27.05
Last:=28.95
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.65
Previous Close:=28.31
High:=29.27

(airm)
Open:=73.33
Low:=72.00
% Change:=2.05
Change:=1.50
Volume:=134,220
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=30.81
Last:=74.79
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.74
Previous Close:=73.29
High:=74.91

(ajg)
Open:=27.06
Low:=27.01
% Change:=2.75
Change:=0.74
Volume:=743,168
Last Trade Time:=07/21/2011 16:03:25
52 Week Low:=24.30
Last:=27.66
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=19.62
Previous Close:=26.92
High:=27.68

(akam)
Open:=29.32
Low:=28.97
% Change:=0.17
Change:=0.05
Volume:=2,694,076
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=28.69
Last:=29.41
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=29.41
Previous Close:=29.36
High:=29.59

(alb)
Open:=68.38
Low:=68.00
% Change:=2.64
Change:=1.80
Volume:=1,071,903
Last Trade Time:=07/21/2011 16:02:55
52 Week Low:=38.75
Last:=69.91
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=17.39
Previous Close:=68.11
High:=70.07

(alc)
Open:=16.28
Low:=16.20
% Change:=2.15
Change:=0.35
Volume:=58,151
Last Trade Time:=07/21/2011 16:00:48
52 Week Low:=13.08
Last:=16.60
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.64
Previous Close:=16.25
High:=16.65

(ale)
Open:=41.64
Low:=41.64
% Change:=1.03
Change:=0.43
Volume:=97,101
Last Trade Time:=07/21/2011 16:02:01
52 Week Low:=34.61
Last:=42.05
EPS:=2.59
52 Week High:=41.99
Market:=NYSE
       
PE:=16.24
Previous Close:=41.62
High:=42.10

(alex)
Open:=50.39
Low:=50.14
% Change:=0.84
Change:=0.42
Volume:=139,910
Last Trade Time:=07/21/2011 16:01:52
52 Week Low:=31.36
Last:=50.57
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.65
Previous Close:=50.15
High:=51.10

(alnc)
Open:=32.85
Low:=32.60
% Change:=0.55
Change:=0.18
Volume:=20,146
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=27.31
Last:=32.83
EPS:=2.68
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.25
Previous Close:=32.65
High:=33.20

(alth)
Open:=1.93
Low:=1.81
% Change:=-5.67
Change:=-0.11
Volume:=5,948,345
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=1.84
Last:=1.83
EPS:=-0.68
52 Week High:=5.97
Market:=NASDAQ
       
PE:= 
Previous Close:=1.94
High:=1.99

(altr)
Open:=40.55
Low:=40.09
% Change:=3.93
Change:=1.60
Volume:=8,989,267
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=24.48
Last:=42.31
EPS:=2.79
52 Week High:=49.59
Market:=NASDAQ
       
PE:=15.17
Previous Close:=40.71
High:=42.48

(alxa)
Open:=1.82
Low:=1.75
% Change:=-3.85
Change:=-0.07
Volume:=439,254
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=0.86
Last:=1.75
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=43.75
Previous Close:=1.82
High:=1.82

(alxn)
Open:=53.00
Low:=52.78
% Change:=9.09
Change:=4.73
Volume:=3,345,113
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=25.42
Last:=56.77
EPS:=1.15
52 Week High:=53.35
Market:=NASDAQ
       
PE:=49.37
Previous Close:=52.04
High:=57.73

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

(amat)
Open:=12.64
Low:=12.58
% Change:=1.85
Change:=0.24
Volume:=13,889,611
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=10.27
Last:=12.93
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.86
Previous Close:=12.69
High:=12.99

(amg)
Open:=101.02
Low:=101.01
% Change:=3.18
Change:=3.19
Volume:=707,999
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=61.14
Last:=103.35
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=32.50
Previous Close:=100.16
High:=103.77

(amgn)
Open:=55.33
Low:=55.02
% Change:=0.90
Change:=0.50
Volume:=5,526,622
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=50.26
Last:=55.49
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.46
Previous Close:=54.99
High:=55.92

(amn)
Open:=85.50
Low:=85.25
% Change:=0.02
Change:=0.02
Volume:=96,565
Last Trade Time:=07/21/2011 16:02:29
52 Week Low:=55.42
Last:=85.35
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.77
Previous Close:=85.33
High:=85.83

(amp)
Open:=54.31
Low:=54.31
% Change:=2.33
Change:=1.26
Volume:=2,605,330
Last Trade Time:=07/21/2011 16:01:04
52 Week Low:=37.17
Last:=55.31
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.54
Previous Close:=54.05
High:=55.63

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

(amsg)
Open:=26.51
Low:=26.32
% Change:=-0.26
Change:=-0.07
Volume:=165,424
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=16.35
Last:=26.39
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=15.80
Previous Close:=26.46
High:=26.83

(amt)
Open:=52.81
Low:=52.50
% Change:=1.05
Change:=0.55
Volume:=2,360,402
Last Trade Time:=07/21/2011 16:01:10
52 Week Low:=44.27
Last:=53.07
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=57.69
Previous Close:=52.52
High:=53.27

(amzn)
Open:=216.74
Low:=211.07
% Change:=-1.09
Change:=-2.34
Volume:=4,539,358
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=105.80
Last:=213.21
EPS:=2.34
52 Week High:=220.20
Market:=NASDAQ
       
PE:=91.12
Previous Close:=215.55
High:=217.09

(anf)
Open:=76.91
Low:=75.50
% Change:=-0.05
Change:=-0.04
Volume:=2,263,432
Last Trade Time:=07/21/2011 16:00:26
52 Week Low:=33.85
Last:=76.22
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=35.78
Previous Close:=76.26
High:=78.25

(ango)
Open:=14.72
Low:=14.65
% Change:=2.73
Change:=0.40
Volume:=88,792
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=12.91
Last:=15.03
EPS:=0.33
52 Week High:=17.73
Market:=NASDAQ
       
PE:=45.55
Previous Close:=14.63
High:=15.17

(anr)
Open:=45.55
Low:=45.23
% Change:=2.88
Change:=1.30
Volume:=4,169,905
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=34.53
Last:=46.40
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=41.80
Previous Close:=45.10
High:=46.48

(anth)
Open:=8.02
Low:=8.02
% Change:=2.49
Change:=0.20
Volume:=28,647
Last Trade Time:=07/21/2011 16:00:05
52 Week Low:=2.82
Last:=8.22
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.02
High:=8.23

(anv)
Open:=40.16
Low:=39.62
% Change:=-0.55
Change:=-0.22
Volume:=505,412
Last Trade Time:=07/21/2011 16:01:53
52 Week Low:=15.51
Last:=40.11
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=111.42
Previous Close:=40.33
High:=40.99

(aoi)
Open:=3.30
Low:=3.28
% Change:=3.33
Change:=0.11
Volume:=470,818
Last Trade Time:=07/21/2011 16:00:46
52 Week Low:=2.93
Last:=3.41
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.30
High:=3.42

(aon)
Open:=50.04
Low:=49.84
% Change:=1.61
Change:=0.80
Volume:=1,751,316
Last Trade Time:=07/21/2011 16:00:59
52 Week Low:=35.55
Last:=50.40
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=19.69
Previous Close:=49.60
High:=50.75

(apac)
Open:=8.45
Low:=8.44
% Change:=0.24
Change:=0.02
Volume:=500,583
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=4.61
Last:=8.46
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.80
Previous Close:=8.44
High:=8.46

(apd)
Open:=94.51
Low:=94.10
% Change:=1.36
Change:=1.28
Volume:=1,033,543
Last Trade Time:=07/21/2011 16:04:13
52 Week Low:=69.40
Last:=95.41
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=18.53
Previous Close:=94.13
High:=95.67

(apkt)
Open:=62.57
Low:=59.48
% Change:=-5.58
Change:=-3.55
Volume:=6,464,339
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=26.00
Last:=60.10
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=78.05
Previous Close:=63.65
High:=63.94

(apol)
Open:=49.88
Low:=49.00
% Change:=1.61
Change:=0.82
Volume:=2,105,019
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=33.75
Last:=51.29
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=17.15
Previous Close:=50.47
High:=51.49

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

(aray)
Open:=8.48
Low:=8.48
% Change:=3.07
Change:=0.26
Volume:=367,063
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=5.85
Last:=8.73
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=145.50
Previous Close:=8.47
High:=8.73

(arb)
Open:=41.73
Low:=40.90
% Change:=3.51
Change:=1.44
Volume:=416,969
Last Trade Time:=07/21/2011 16:00:23
52 Week Low:=23.71
Last:=42.44
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=24.39
Previous Close:=41.00
High:=44.61

(are)
Open:=84.11
Low:=84.02
% Change:=0.84
Change:=0.70
Volume:=474,194
Last Trade Time:=07/21/2011 16:01:42
52 Week Low:=65.60
Last:=84.50
EPS:=1.96
52 Week High:=84.29
Market:=NYSE
       
PE:=43.11
Previous Close:=83.80
High:=85.15

(ari)
Open:=15.97
Low:=15.97
% Change:=1.50
Change:=0.24
Volume:=63,178
Last Trade Time:=07/21/2011 16:03:34
52 Week Low:=15.70
Last:=16.19
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.87
Previous Close:=15.95
High:=16.20

(aria)
Open:=12.93
Low:=12.85
% Change:=1.56
Change:=0.20
Volume:=3,088,783
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=3.03
Last:=12.98
EPS:=0.72
52 Week High:=13.12
Market:=NASDAQ
       
PE:=18.03
Previous Close:=12.78
High:=13.23

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

(aro)
Open:=17.44
Low:=17.37
% Change:=1.96
Change:=0.34
Volume:=1,635,730
Last Trade Time:=07/21/2011 16:00:29
52 Week Low:=16.95
Last:=17.73
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=7.81
Previous Close:=17.39
High:=17.87

(arow)
Open:=24.70
Low:=24.32
% Change:=1.38
Change:=0.34
Volume:=41,479
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=21.27
Last:=24.89
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.83
Previous Close:=24.55
High:=24.92

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

(arw)
Open:=36.96
Low:=36.36
% Change:=1.27
Change:=0.47
Volume:=1,535,568
Last Trade Time:=07/21/2011 16:00:43
52 Week Low:=22.56
Last:=37.36
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=8.25
Previous Close:=36.89
High:=37.62

(asca)
Open:=22.54
Low:=22.49
% Change:=4.90
Change:=1.10
Volume:=396,852
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=13.81
Last:=23.53
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=71.30
Previous Close:=22.43
High:=23.68

(asfi)
Open:=7.76
Low:=7.48
% Change:=0.13
Change:=0.01
Volume:=10,189
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=6.40
Last:=7.71
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=35.05
Previous Close:=7.70
High:=7.76

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

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

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

(atls)
Open:=24.75
Low:=24.58
% Change:=2.92
Change:=0.72
Volume:=577,380
Last Trade Time:=07/21/2011 16:03:31
52 Week Low:=4.66
Last:=25.35
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=93.89
Previous Close:=24.63
High:=25.72

(atni)
Open:=38.84
Low:=38.67
% Change:=2.52
Change:=0.97
Volume:=40,754
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=30.42
Last:=39.51
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.62
Previous Close:=38.54
High:=39.54

(atpg)
Open:=15.66
Low:=15.40
% Change:=0.26
Change:=0.04
Volume:=723,889
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=9.08
Last:=15.61
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.57
High:=15.81

(atsg)
Open:=5.93
Low:=5.87
% Change:=-0.17
Change:=-0.01
Volume:=246,130
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=4.48
Last:=5.89
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=10.33
Previous Close:=5.90
High:=6.03

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

(atvi)
Open:=11.91
Low:=11.83
% Change:=0.17
Change:=0.02
Volume:=7,086,722
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=10.40
Last:=11.92
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=27.09
Previous Close:=11.90
High:=12.07

(auxl)
Open:=20.30
Low:=19.94
% Change:=-0.10
Change:=-0.02
Volume:=726,931
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=18.55
Last:=20.11
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=20.13
High:=20.49

(avid)
Open:=18.53
Low:=18.19
% Change:=-1.82
Change:=-0.34
Volume:=359,624
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=11.04
Last:=18.35
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=18.69
High:=19.00

(avnw)
Open:=4.15
Low:=4.14
% Change:=1.94
Change:=0.08
Volume:=633,349
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=3.61
Last:=4.21
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=4.13
High:=4.40

(avx)
Open:=15.20
Low:=15.11
% Change:=1.66
Change:=0.25
Volume:=332,797
Last Trade Time:=07/21/2011 16:02:12
52 Week Low:=12.38
Last:=15.31
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.63
Previous Close:=15.06
High:=15.44

(avy)
Open:=32.96
Low:=32.73
% Change:=1.80
Change:=0.59
Volume:=1,786,567
Last Trade Time:=07/21/2011 16:01:57
52 Week Low:=31.66
Last:=33.45
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=11.50
Previous Close:=32.86
High:=33.58

(awi)
Open:=42.94
Low:=42.91
% Change:=0.70
Change:=0.30
Volume:=168,451
Last Trade Time:=07/21/2011 16:00:55
52 Week Low:=33.76
Last:=43.02
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=56.61
Previous Close:=42.72
High:=43.32

(awr)
Open:=34.87
Low:=34.81
% Change:=1.44
Change:=0.50
Volume:=43,700
Last Trade Time:=07/21/2011 16:03:19
52 Week Low:=31.24
Last:=35.24
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.16
Previous Close:=34.74
High:=35.30

(axl)
Open:=11.66
Low:=11.56
% Change:=2.08
Change:=0.24
Volume:=1,486,176
Last Trade Time:=07/21/2011 16:03:34
52 Week Low:=7.87
Last:=11.77
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.26
Previous Close:=11.53
High:=11.81

(axp)
Open:=52.23
Low:=51.92
% Change:=0.94
Change:=0.49
Volume:=10,634,369
Last Trade Time:=07/21/2011 16:00:55
52 Week Low:=37.33
Last:=52.58
EPS:=3.61
52 Week High:=53.80
Market:=NYSE
       
PE:=14.57
Previous Close:=52.09
High:=53.28

(axs)
Open:=31.40
Low:=31.34
% Change:=1.38
Change:=0.43
Volume:=1,014,513
Last Trade Time:=07/21/2011 16:03:14
52 Week Low:=29.79
Last:=31.68
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.47
Previous Close:=31.25
High:=31.93

(azo)
Open:=296.36
Low:=294.77
% Change:=-0.02
Change:=-0.07
Volume:=293,562
Last Trade Time:=07/21/2011 16:01:17
52 Week Low:=203.05
Last:=295.52
EPS:=18.40
52 Week High:=302.00
Market:=NYSE
       
PE:=16.06
Previous Close:=295.59
High:=297.22

(ba)
Open:=72.58
Low:=72.00
% Change:=1.14
Change:=0.82
Volume:=4,230,406
Last Trade Time:=07/21/2011 16:01:30
52 Week Low:=59.48
Last:=72.89
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.99
Previous Close:=72.07
High:=73.25

(bac)
Open:=10.03
Low:=10.00
% Change:=3.86
Change:=0.38
Volume:=226,844,794
Last Trade Time:=07/21/2011 16:00:20
52 Week Low:=9.40
Last:=10.23
EPS:=-1.66
52 Week High:=15.31
Market:=NYSE
       
PE:= 
Previous Close:=9.85
High:=10.28

(bamm)
Open:=2.96
Low:=2.92
% Change:=2.03
Change:=0.06
Volume:=102,663
Last Trade Time:=07/21/2011 15:59:55
52 Week Low:=2.95
Last:=3.02
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=13.13
Previous Close:=2.96
High:=3.25

(bbbb)
Open:=44.04
Low:=43.99
% Change:=-0.07
Change:=-0.03
Volume:=794,644
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=32.55
Last:=44.01
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=183.38
Previous Close:=44.04
High:=44.08

(bbby)
Open:=59.34
Low:=59.30
% Change:=0.78
Change:=0.46
Volume:=1,503,998
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=35.55
Last:=59.48
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.81
Previous Close:=59.02
High:=60.20

(bbg)
Open:=51.01
Low:=50.19
% Change:=2.21
Change:=1.11
Volume:=1,408,274
Last Trade Time:=07/21/2011 16:00:49
52 Week Low:=30.95
Last:=51.39
EPS:=1.58
52 Week High:=50.36
Market:=NYSE
       
PE:=32.53
Previous Close:=50.28
High:=52.04

(bbgi)
Open:=4.21
Low:=3.99
% Change:=-5.35
Change:=-0.23
Volume:=5,532
Last Trade Time:=07/21/2011 15:59:24
52 Week Low:=3.40
Last:=4.07
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.18
Previous Close:=4.30
High:=4.21

(bbw)
Open:=6.20
Low:=6.08
% Change:=-0.49
Change:=-0.03
Volume:=45,888
Last Trade Time:=07/21/2011 16:00:17
52 Week Low:=4.85
Last:=6.12
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.15
High:=6.20

(bc)
Open:=19.28
Low:=19.17
% Change:=1.51
Change:=0.29
Volume:=726,744
Last Trade Time:=07/21/2011 16:00:59
52 Week Low:=12.54
Last:=19.46
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=19.17
High:=19.73

(bcrx)
Open:=3.81
Low:=3.77
% Change:=2.89
Change:=0.11
Volume:=106,131
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=3.17
Last:=3.91
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.80
High:=3.92

(bcsi)
Open:=22.33
Low:=22.06
% Change:=2.02
Change:=0.45
Volume:=848,165
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=17.21
Last:=22.73
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=22.73
Previous Close:=22.28
High:=23.28

(bdge)
Open:=21.01
Low:=20.80
% Change:=0.53
Change:=0.11
Volume:=13,471
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=20.03
Last:=20.94
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.34
Previous Close:=20.83
High:=21.48

(beat)
Open:=5.19
Low:=5.13
% Change:=1.54
Change:=0.08
Volume:=57,719
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=4.02
Last:=5.26
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.18
High:=5.26

(beav)
Open:=41.44
Low:=41.37
% Change:=2.55
Change:=1.05
Volume:=1,094,444
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=25.75
Last:=42.22
EPS:=1.59
52 Week High:=41.99
Market:=NASDAQ
       
PE:=26.55
Previous Close:=41.17
High:=42.69

(belfb)
Open:=21.04
Low:=20.89
% Change:=3.02
Change:=0.63
Volume:=14,976
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=17.28
Last:=21.50
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=14.93
Previous Close:=20.87
High:=21.50

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

(bfs)
Open:=41.05
Low:=40.98
% Change:=0.54
Change:=0.22
Volume:=74,838
Last Trade Time:=07/21/2011 16:02:18
52 Week Low:=37.04
Last:=41.17
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=51.46
Previous Close:=40.95
High:=41.72

(bgcp)
Open:=8.19
Low:=8.12
% Change:=3.19
Change:=0.26
Volume:=621,038
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=4.76
Last:=8.40
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=22.70
Previous Close:=8.14
High:=8.40

(bgs)
Open:=20.93
Low:=20.80
% Change:=1.30
Change:=0.27
Volume:=259,584
Last Trade Time:=07/21/2011 16:00:57
52 Week Low:=10.50
Last:=21.09
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=22.20
Previous Close:=20.82
High:=21.25

(bh)
Open:=397.39
Low:=393.43
% Change:=0.91
Change:=3.60
Volume:=3,080
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=258.92
Last:=397.99
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.65
Previous Close:=394.39
High:=399.62

(bidu)
Open:=155.00
Low:=149.63
% Change:=-3.11
Change:=-4.82
Volume:=10,206,041
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=72.30
Last:=150.17
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=83.43
Previous Close:=154.99
High:=155.50

(biib)
Open:=104.48
Low:=104.44
% Change:=1.20
Change:=1.25
Volume:=1,234,186
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=52.40
Last:=105.62
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=23.95
Previous Close:=104.37
High:=106.06

(bio)
Open:=116.69
Low:=116.69
% Change:=1.66
Change:=1.93
Volume:=35,961
Last Trade Time:=07/21/2011 16:00:05
52 Week Low:=80.00
Last:=118.28
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=17.89
Previous Close:=116.35
High:=118.84

(bj)
Open:=50.39
Low:=50.35
% Change:=0.20
Change:=0.10
Volume:=1,472,314
Last Trade Time:=07/21/2011 16:04:45
52 Week Low:=40.31
Last:=50.46
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.35
Previous Close:=50.36
High:=50.46

(bkmu)
Open:=3.77
Low:=3.72
% Change:=3.48
Change:=0.13
Volume:=102,923
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=3.52
Last:=3.87
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.74
High:=3.91

(bldr)
Open:=2.33
Low:=2.28
% Change:=0.86
Change:=0.02
Volume:=126,048
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=1.47
Last:=2.34
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.32
High:=2.39

(blk)
Open:=184.75
Low:=184.75
% Change:=1.75
Change:=3.22
Volume:=728,645
Last Trade Time:=07/21/2011 16:01:57
52 Week Low:=139.16
Last:=187.72
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=16.48
Previous Close:=184.50
High:=188.58

(bll)
Open:=38.96
Low:=38.68
% Change:=1.50
Change:=0.58
Volume:=1,014,668
Last Trade Time:=07/21/2011 16:01:34
52 Week Low:=27.42
Last:=39.26
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.60
Previous Close:=38.68
High:=39.33

(bmc)
Open:=52.41
Low:=51.87
% Change:=-0.22
Change:=-0.12
Volume:=1,394,320
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=34.47
Last:=52.10
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=20.43
Previous Close:=52.21
High:=52.97

(bmi)
Open:=38.48
Low:=38.48
% Change:=4.22
Change:=1.60
Volume:=293,507
Last Trade Time:=07/21/2011 16:04:00
52 Week Low:=33.98
Last:=39.49
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=22.06
Previous Close:=37.89
High:=40.83

(bmrn)
Open:=30.01
Low:=29.52
% Change:=1.71
Change:=0.51
Volume:=741,369
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=19.05
Last:=30.28
EPS:=1.98
52 Week High:=30.49
Market:=NASDAQ
       
PE:=15.29
Previous Close:=29.77
High:=30.42

(bmtc)
Open:=20.68
Low:=20.61
% Change:=0.62
Change:=0.13
Volume:=63,990
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=15.97
Last:=20.98
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.77
Previous Close:=20.85
High:=21.02

(bokf)
Open:=54.74
Low:=54.74
% Change:=1.82
Change:=0.99
Volume:=47,502
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=42.56
Last:=55.45
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=15.07
Previous Close:=54.46
High:=55.46

(boom)
Open:=22.74
Low:=22.15
% Change:=0.22
Change:=0.05
Volume:=52,565
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=13.50
Last:=22.72
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=46.37
Previous Close:=22.67
High:=22.90

(bpop)
Open:=2.57
Low:=2.51
% Change:=-1.56
Change:=-0.04
Volume:=16,151,264
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=2.40
Last:=2.52
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.56
High:=2.63

(brc)
Open:=31.96
Low:=31.84
% Change:=0.85
Change:=0.27
Volume:=242,716
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=24.88
Last:=32.05
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=16.78
Previous Close:=31.78
High:=32.10

(brcm)
Open:=34.89
Low:=34.03
% Change:=-0.67
Change:=-0.24
Volume:=7,091,300
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=29.90
Last:=34.83
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=16.43
Previous Close:=35.06
High:=35.04

(bre)
Open:=53.66
Low:=53.53
% Change:=0.47
Change:=0.25
Volume:=720,722
Last Trade Time:=07/21/2011 16:01:09
52 Week Low:=38.22
Last:=53.71
EPS:=0.04
52 Week High:=53.53
Market:=NYSE
       
PE:=1,342.75
Previous Close:=53.46
High:=54.24

(brli)
Open:=20.01
Low:=19.79
% Change:=0.20
Change:=0.04
Volume:=221,367
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=18.02
Last:=19.92
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.03
Previous Close:=19.88
High:=20.22

(brs)
Open:=51.37
Low:=51.01
% Change:=1.02
Change:=0.52
Volume:=253,326
Last Trade Time:=07/21/2011 16:07:15
52 Week Low:=31.18
Last:=51.50
EPS:=3.67
52 Week High:=52.89
Market:=NYSE
       
PE:=14.03
Previous Close:=50.98
High:=51.75

(bsrr)
Open:=11.50
Low:=11.32
% Change:=1.84
Change:=0.21
Volume:=8,473
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=10.06
Last:=11.65
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.98
Previous Close:=11.44
High:=11.65

(bstc)
Open:=23.87
Low:=23.87
% Change:=1.29
Change:=0.31
Volume:=8,088
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=19.81
Last:=24.25
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=63.82
Previous Close:=23.94
High:=24.56

(btn)
Open:=4.13
Low:=4.11
% Change:=2.16
Change:=0.09
Volume:=86,969
Last Trade Time:=07/21/2011 16:00:23
52 Week Low:=4.15
Last:=4.25
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=6.75
Previous Close:=4.16
High:=4.25

(buse)
Open:=5.25
Low:=5.17
% Change:=2.50
Change:=0.13
Volume:=96,151
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=4.04
Last:=5.34
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.69
Previous Close:=5.21
High:=5.35

(bxg)
Open:=2.88
Low:=2.80
% Change:=-1.06
Change:=-0.03
Volume:=27,945
Last Trade Time:=07/21/2011 16:05:09
52 Week Low:=2.53
Last:=2.80
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.83
High:=2.94

(bxs)
Open:=12.26
Low:=12.17
% Change:=3.45
Change:=0.42
Volume:=1,451,317
Last Trade Time:=07/21/2011 16:01:02
52 Week Low:=11.57
Last:=12.60
EPS:=0.16
52 Week High:=17.44
Market:=NYSE
       
PE:=78.75
Previous Close:=12.18
High:=12.61

(byi)
Open:=40.82
Low:=40.82
% Change:=0.88
Change:=0.36
Volume:=325,230
Last Trade Time:=07/21/2011 16:03:06
52 Week Low:=30.00
Last:=41.10
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.86
Previous Close:=40.74
High:=41.56

(bz)
Open:=7.54
Low:=7.51
% Change:=2.14
Change:=0.16
Volume:=2,018,311
Last Trade Time:=07/21/2011 16:02:44
52 Week Low:=5.56
Last:=7.65
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.54
Previous Close:=7.49
High:=7.71

(c)
Open:=39.14
Low:=39.06
% Change:=4.40
Change:=1.70
Volume:=53,393,201
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=36.30
Last:=40.32
EPS:=3.41
52 Week High:=51.50
Market:=NYSE
       
PE:=11.82
Previous Close:=38.62
High:=40.38

(ca)
Open:=22.47
Low:=22.16
% Change:=1.28
Change:=0.29
Volume:=10,067,486
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=17.70
Last:=22.64
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=14.15
Previous Close:=22.35
High:=22.78

(cag)
Open:=26.47
Low:=26.37
% Change:=0.53
Change:=0.14
Volume:=3,094,674
Last Trade Time:=07/21/2011 16:00:29
52 Week Low:=21.02
Last:=26.53
EPS:=1.92
52 Week High:=26.57
Market:=NYSE
       
PE:=13.82
Previous Close:=26.39
High:=26.59

(cah)
Open:=46.18
Low:=44.80
% Change:=1.03
Change:=0.47
Volume:=7,105,037
Last Trade Time:=07/21/2011 16:04:33
52 Week Low:=29.69
Last:=45.99
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=16.91
Previous Close:=45.52
High:=46.97

(cake)
Open:=31.77
Low:=30.69
% Change:=-4.99
Change:=-1.63
Volume:=4,932,701
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=21.56
Last:=31.06
EPS:=1.42
52 Week High:=34.07
Market:=NASDAQ
       
PE:=21.87
Previous Close:=32.69
High:=32.02

(cap)
Open:=17.39
Low:=17.25
% Change:=1.91
Change:=0.33
Volume:=178,497
Last Trade Time:=07/21/2011 16:02:04
52 Week Low:=11.84
Last:=17.60
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=8.50
Previous Close:=17.27
High:=17.71

(cas)
Open:=17.44
Low:=17.32
% Change:=2.71
Change:=0.47
Volume:=40,210
Last Trade Time:=07/21/2011 16:02:48
52 Week Low:=12.66
Last:=17.82
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=254.57
Previous Close:=17.35
High:=17.85

(casc)
Open:=54.45
Low:=54.45
% Change:=1.68
Change:=0.91
Volume:=55,503
Last Trade Time:=07/21/2011 16:01:33
52 Week Low:=27.55
Last:=55.10
EPS:=2.95
52 Week High:=54.94
Market:=NYSE
       
PE:=18.68
Previous Close:=54.19
High:=55.67

(cat)
Open:=111.05
Low:=110.12
% Change:=1.17
Change:=1.29
Volume:=9,190,596
Last Trade Time:=07/21/2011 16:00:22
52 Week Low:=63.34
Last:=111.60
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=19.24
Previous Close:=110.31
High:=112.43

(caty)
Open:=15.82
Low:=15.73
% Change:=-1.50
Change:=-0.24
Volume:=500,571
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=9.32
Last:=15.78
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=28.69
Previous Close:=16.02
High:=16.10

(cavm)
Open:=39.64
Low:=37.02
% Change:=-5.12
Change:=-2.02
Volume:=2,347,196
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=22.16
Last:=37.47
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=41.18
Previous Close:=39.49
High:=39.64

(cb)
Open:=62.30
Low:=62.02
% Change:=1.16
Change:=0.72
Volume:=2,004,692
Last Trade Time:=07/21/2011 16:03:34
52 Week Low:=51.53
Last:=62.56
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.75
Previous Close:=61.84
High:=62.99

(cbb)
Open:=3.39
Low:=3.34
% Change:=6.23
Change:=0.21
Volume:=2,335,211
Last Trade Time:=07/21/2011 16:01:12
52 Week Low:=2.27
Last:=3.58
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=59.67
Previous Close:=3.37
High:=3.64

(cbg)
Open:=23.49
Low:=23.49
% Change:=1.63
Change:=0.38
Volume:=3,379,987
Last Trade Time:=07/21/2011 16:02:37
52 Week Low:=13.89
Last:=23.64
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=34.26
Previous Close:=23.26
High:=23.79

(cbr)
Open:=5.33
Low:=5.25
% Change:=0.19
Change:=0.01
Volume:=315,527
Last Trade Time:=07/21/2011 16:03:42
52 Week Low:=2.60
Last:=5.30
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.29
High:=5.40

(cbu)
Open:=25.06
Low:=24.91
% Change:=1.33
Change:=0.33
Volume:=156,996
Last Trade Time:=07/21/2011 16:02:14
52 Week Low:=21.76
Last:=25.22
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.80
Previous Close:=24.89
High:=25.29

(ccbg)
Open:=10.24
Low:=10.11
% Change:=0.88
Change:=0.09
Volume:=21,048
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=9.94
Last:=10.33
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.73
Previous Close:=10.24
High:=10.57

(ccc)
Open:=16.54
Low:=16.40
% Change:=0.67
Change:=0.11
Volume:=211,597
Last Trade Time:=07/21/2011 16:01:46
52 Week Low:=11.75
Last:=16.57
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=28.09
Previous Close:=16.46
High:=16.76

(cce)
Open:=29.58
Low:=29.38
% Change:=1.50
Change:=0.44
Volume:=3,245,150
Last Trade Time:=07/21/2011 16:03:16
52 Week Low:=21.66
Last:=29.82
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=16.48
Previous Close:=29.38
High:=29.86

(ccmp)
Open:=44.61
Low:=43.11
% Change:=-0.52
Change:=-0.23
Volume:=234,671
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=29.60
Last:=44.31
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=18.46
Previous Close:=44.54
High:=44.61

(ccne)
Open:=14.24
Low:=14.18
% Change:=0.70
Change:=0.10
Volume:=10,572
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=10.75
Last:=14.34
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=13.16
Previous Close:=14.24
High:=14.35

(ccoi)
Open:=16.23
Low:=15.99
% Change:=-0.43
Change:=-0.07
Volume:=452,348
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=7.50
Last:=16.15
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=807.50
Previous Close:=16.22
High:=16.31

(cdzi)
Open:=11.51
Low:=11.16
% Change:=4.47
Change:=0.51
Volume:=14,323
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=9.30
Last:=11.92
EPS:=-1.09
52 Week High:=13.36
Market:=NASDAQ
       
PE:= 
Previous Close:=11.41
High:=11.92

(cec)
Open:=41.54
Low:=41.43
% Change:=0.65
Change:=0.27
Volume:=62,501
Last Trade Time:=07/21/2011 16:00:20
52 Week Low:=30.44
Last:=41.75
EPS:=2.67
52 Week High:=42.75
Market:=NYSE
       
PE:=15.64
Previous Close:=41.48
High:=41.89

(ceco)
Open:=23.85
Low:=22.95
% Change:=-0.62
Change:=-0.15
Volume:=725,829
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=16.36
Last:=24.07
EPS:=2.36
52 Week High:=27.67
Market:=NASDAQ
       
PE:=10.20
Previous Close:=24.22
High:=24.44

(celg)
Open:=60.58
Low:=60.58
% Change:=1.86
Change:=1.13
Volume:=2,495,345
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=48.92
Last:=61.50
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.54
Previous Close:=60.37
High:=61.98

(ceph)
Open:=80.09
Low:=80.05
% Change:=0.02
Change:=0.02
Volume:=1,581,960
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=54.15
Last:=80.10
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.49
Previous Close:=80.08
High:=80.26

(cern)
Open:=62.63
Low:=62.60
% Change:=2.49
Change:=1.56
Volume:=911,717
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=36.03
Last:=63.92
EPS:=3.03
52 Week High:=64.48
Market:=NASDAQ
       
PE:=21.09
Previous Close:=62.36
High:=64.50

(cers)
Open:=2.93
Low:=2.82
% Change:=-2.74
Change:=-0.08
Volume:=179,265
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=2.11
Last:=2.84
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.92
High:=2.94

(cffn)
Open:=11.78
Low:=11.69
% Change:=1.02
Change:=0.12
Volume:=840,952
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=10.10
Last:=11.87
EPS:=0.22
52 Week High:=14.48
Market:=NASDAQ
       
PE:=52.99
Previous Close:=11.75
High:=11.88

(cfnb)
Open:=16.23
Low:=15.96
% Change:=1.88
Change:=0.30
Volume:=2,309
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=11.88
Last:=16.27
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.95
Previous Close:=15.97
High:=16.27

(cfnl)
Open:=11.49
Low:=11.49
% Change:=0.00
Change:=0.00
Volume:=130,504
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=8.56
Last:=11.68
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=17.18
Previous Close:=11.68
High:=11.80

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

(cgx)
Open:=54.41
Low:=54.13
% Change:=1.25
Change:=0.68
Volume:=30,940
Last Trade Time:=07/21/2011 16:01:36
52 Week Low:=33.71
Last:=55.08
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=15.17
Previous Close:=54.40
High:=55.16

(chdx)
Open:=12.62
Low:=12.61
% Change:=2.70
Change:=0.34
Volume:=46,258
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=11.50
Last:=12.92
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=43.07
Previous Close:=12.58
High:=13.02

(chg)
Open:=53.81
Low:=53.73
% Change:=1.50
Change:=0.80
Volume:=26,891
Last Trade Time:=07/21/2011 16:03:31
52 Week Low:=40.01
Last:=54.28
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.56
Previous Close:=53.48
High:=54.34

(chh)
Open:=32.35
Low:=32.21
% Change:=0.56
Change:=0.18
Volume:=293,919
Last Trade Time:=07/21/2011 16:00:51
52 Week Low:=31.23
Last:=32.38
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=17.99
Previous Close:=32.20
High:=32.55

(chkp)
Open:=59.78
Low:=59.03
% Change:=-0.65
Change:=-0.39
Volume:=1,800,028
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=32.65
Last:=59.18
EPS:=2.41
52 Week High:=61.46
Market:=NASDAQ
       
PE:=24.56
Previous Close:=59.57
High:=60.05

(chrs)
Open:=4.45
Low:=4.43
% Change:=1.58
Change:=0.07
Volume:=548,869
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=2.84
Last:=4.49
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.42
High:=4.55

(chrw)
Open:=79.02
Low:=79.02
% Change:=1.40
Change:=1.11
Volume:=789,448
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=57.23
Last:=79.80
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=32.84
Previous Close:=78.69
High:=80.33

(chs)
Open:=16.03
Low:=16.00
% Change:=0.63
Change:=0.10
Volume:=1,934,499
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=8.22
Last:=16.09
EPS:=0.71
52 Week High:=16.25
Market:=NYSE
       
PE:=22.66
Previous Close:=15.99
High:=16.50

(chsp)
Open:=17.45
Low:=17.35
% Change:=1.03
Change:=0.18
Volume:=104,401
Last Trade Time:=07/21/2011 16:03:46
52 Week Low:=16.00
Last:=17.60
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=293.33
Previous Close:=17.42
High:=17.80

(cix)
Open:=13.89
Low:=13.89
% Change:=5.29
Change:=0.72
Volume:=1,737
Last Trade Time:=07/21/2011 16:01:47
52 Week Low:=9.66
Last:=14.32
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=22.38
Previous Close:=13.60
High:=14.35

(ckh)
Open:=106.16
Low:=105.96
% Change:=1.91
Change:=2.01
Volume:=75,647
Last Trade Time:=07/21/2011 16:03:01
52 Week Low:=61.85
Last:=107.48
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.96
Previous Close:=105.47
High:=107.62

(ckp)
Open:=17.14
Low:=16.98
% Change:=1.35
Change:=0.23
Volume:=184,647
Last Trade Time:=07/21/2011 16:04:39
52 Week Low:=15.89
Last:=17.31
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=46.78
Previous Close:=17.08
High:=17.36

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

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

(clc)
Open:=47.59
Low:=47.22
% Change:=1.23
Change:=0.58
Volume:=211,284
Last Trade Time:=07/21/2011 16:03:17
52 Week Low:=33.22
Last:=47.89
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.67
Previous Close:=47.31
High:=48.39

(cldt)
Open:=16.03
Low:=15.75
% Change:=0.38
Change:=0.06
Volume:=183,748
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=14.25
Last:=16.05
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=15.99
High:=16.17

(clh)
Open:=112.15
Low:=111.27
% Change:=1.10
Change:=1.23
Volume:=127,850
Last Trade Time:=07/21/2011 16:03:19
52 Week Low:=58.30
Last:=112.81
EPS:=5.32
52 Week High:=112.41
Market:=NYSE
       
PE:=21.21
Previous Close:=111.58
High:=114.09

(clne)
Open:=15.96
Low:=15.72
% Change:=-0.56
Change:=-0.09
Volume:=1,057,542
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=11.75
Last:=15.90
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=79.50
Previous Close:=15.99
High:=16.13

(clny)
Open:=18.06
Low:=17.98
% Change:=1.22
Change:=0.22
Volume:=196,344
Last Trade Time:=07/21/2011 16:03:21
52 Week Low:=16.55
Last:=18.21
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.30
Previous Close:=17.99
High:=18.23

(clp)
Open:=21.76
Low:=21.66
% Change:=0.60
Change:=0.13
Volume:=457,618
Last Trade Time:=07/21/2011 16:03:05
52 Week Low:=14.67
Last:=21.75
EPS:=-0.61
52 Week High:=21.75
Market:=NYSE
       
PE:= 
Previous Close:=21.62
High:=22.00

(clr)
Open:=70.38
Low:=70.04
% Change:=0.93
Change:=0.65
Volume:=483,805
Last Trade Time:=07/21/2011 16:00:51
52 Week Low:=38.23
Last:=70.51
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=69.86
High:=71.28

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

(clw)
Open:=67.90
Low:=67.69
% Change:=0.99
Change:=0.67
Volume:=92,958
Last Trade Time:=07/21/2011 16:03:55
52 Week Low:=53.67
Last:=68.34
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.93
Previous Close:=67.67
High:=68.67

(cmcsa)
Open:=24.21
Low:=24.18
% Change:=2.03
Change:=0.49
Volume:=14,878,039
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=16.76
Last:=24.58
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.62
Previous Close:=24.09
High:=24.81

(cml)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=02/22/2011 16:01:23
52 Week Low:=11.11
Last:=27.75
EPS:=0.11
52 Week High:=34.16
Market:=NYSE
       
PE:=252.09
Previous Close:=27.75
High:= 

(cmls)
Open:=3.51
Low:=3.50
% Change:=1.43
Change:=0.05
Volume:=113,855
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=2.03
Last:=3.55
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.29
Previous Close:=3.50
High:=3.69

(cmn)
Open:=27.35
Low:=27.35
% Change:=1.83
Change:=0.50
Volume:=41,824
Last Trade Time:=07/21/2011 16:03:12
52 Week Low:=13.39
Last:=27.79
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=23.35
Previous Close:=27.29
High:=27.92

(cmo)
Open:=13.59
Low:=13.58
% Change:=0.44
Change:=0.06
Volume:=1,184,671
Last Trade Time:=07/21/2011 16:02:17
52 Week Low:=10.78
Last:=13.61
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.52
Previous Close:=13.55
High:=13.69

(cmp)
Open:=85.00
Low:=84.82
% Change:=1.29
Change:=1.09
Volume:=221,844
Last Trade Time:=07/21/2011 16:02:37
52 Week Low:=68.50
Last:=85.83
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.33
Previous Close:=84.74
High:=86.01

(cmtl)
Open:=28.88
Low:=28.74
% Change:=0.07
Change:=0.02
Volume:=222,659
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=20.19
Last:=28.86
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.41
Previous Close:=28.84
High:=29.00

(cnbka)
Open:=28.00
Low:=27.87
% Change:=1.78
Change:=0.50
Volume:=4,459
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=19.40
Last:=28.60
EPS:=2.73
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.48
Previous Close:=28.10
High:=28.60

(cnc)
Open:=35.62
Low:=35.59
% Change:=1.98
Change:=0.70
Volume:=238,692
Last Trade Time:=07/21/2011 16:03:10
52 Week Low:=20.00
Last:=36.09
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.80
Previous Close:=35.39
High:=36.39

(cnk)
Open:=19.80
Low:=19.75
% Change:=2.86
Change:=0.56
Volume:=627,966
Last Trade Time:=07/21/2011 16:02:45
52 Week Low:=13.68
Last:=20.15
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.93
Previous Close:=19.59
High:=20.24

(cnsl)
Open:=19.00
Low:=18.93
% Change:=0.74
Change:=0.14
Volume:=72,532
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=16.50
Last:=19.11
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=17.06
Previous Close:=18.97
High:=19.17

(cog)
Open:=71.17
Low:=70.75
% Change:=1.55
Change:=1.09
Volume:=1,408,841
Last Trade Time:=07/21/2011 16:00:57
52 Week Low:=26.62
Last:=71.36
EPS:=0.84
52 Week High:=71.34
Market:=NYSE
       
PE:=84.95
Previous Close:=70.27
High:=72.27

(colb)
Open:=17.87
Low:=17.81
% Change:=1.80
Change:=0.32
Volume:=112,877
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=15.91
Last:=18.11
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=28.30
Previous Close:=17.79
High:=18.14

(comv)
Open:=3.10
Low:=3.00
% Change:=-2.27
Change:=-0.07
Volume:=142,233
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=2.50
Last:=3.01
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.08
High:=3.11

(coo)
Open:=81.20
Low:=80.60
% Change:=-0.07
Change:=-0.06
Volume:=319,156
Last Trade Time:=07/21/2011 16:02:43
52 Week Low:=37.70
Last:=80.73
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=22.00
Previous Close:=80.79
High:=82.21

(cost)
Open:=80.87
Low:=80.67
% Change:=1.03
Change:=0.83
Volume:=1,729,544
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=53.49
Last:=81.52
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=25.08
Previous Close:=80.69
High:=82.12

(cov)
Open:=52.25
Low:=52.15
% Change:=2.16
Change:=1.12
Volume:=4,244,770
Last Trade Time:=07/21/2011 16:02:24
52 Week Low:=35.12
Last:=52.92
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=16.13
Previous Close:=51.80
High:=52.97

(cown)
Open:=4.00
Low:=3.98
% Change:=4.27
Change:=0.17
Volume:=314,144
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=2.99
Last:=4.15
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.98
High:=4.18

(cpa)
Open:=67.05
Low:=66.81
% Change:=1.70
Change:=1.13
Volume:=157,518
Last Trade Time:=07/21/2011 16:04:23
52 Week Low:=45.76
Last:=67.45
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=11.02
Previous Close:=66.32
High:=67.91

(cpe)
Open:=7.58
Low:=7.50
% Change:=1.86
Change:=0.14
Volume:=537,766
Last Trade Time:=07/21/2011 16:02:53
52 Week Low:=3.54
Last:=7.66
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=27.36
Previous Close:=7.52
High:=7.73

(cpn)
Open:=16.40
Low:=16.26
% Change:=0.68
Change:=0.11
Volume:=1,703,951
Last Trade Time:=07/21/2011 16:00:47
52 Week Low:=11.88
Last:=16.36
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.25
High:=16.46

(cprt)
Open:=45.46
Low:=45.25
% Change:=0.60
Change:=0.27
Volume:=376,617
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=31.28
Last:=45.56
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=22.33
Previous Close:=45.29
High:=46.01

(cpst)
Open:=1.60
Low:=1.57
% Change:=3.16
Change:=0.05
Volume:=1,811,901
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=0.62
Last:=1.63
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.58
High:=1.63

(cpy)
Open:=11.85
Low:=11.85
% Change:=2.12
Change:=0.25
Volume:=28,847
Last Trade Time:=07/21/2011 15:59:59
52 Week Low:=11.38
Last:=12.05
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=13.69
Previous Close:=11.80
High:=12.25

(cr)
Open:=48.84
Low:=48.32
% Change:=0.47
Change:=0.23
Volume:=153,891
Last Trade Time:=07/21/2011 16:02:48
52 Week Low:=31.42
Last:=48.91
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=16.92
Previous Close:=48.68
High:=49.57

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

(crai)
Open:=28.73
Low:=27.92
% Change:=-0.10
Change:=-0.03
Volume:=36,670
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=14.98
Last:=28.60
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=119.17
Previous Close:=28.63
High:=29.13

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

(crdn)
Open:=36.14
Low:=35.55
% Change:=0.28
Change:=0.10
Volume:=180,919
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=20.24
Last:=36.08
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=18.79
Previous Close:=35.98
High:=36.37

(cree)
Open:=32.11
Low:=31.92
% Change:=1.90
Change:=0.61
Volume:=3,276,405
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=30.17
Last:=32.75
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=19.73
Previous Close:=32.14
High:=33.00

(crmt)
Open:=37.34
Low:=36.56
% Change:=-0.40
Change:=-0.15
Volume:=37,472
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=21.25
Last:=36.93
EPS:=2.59
52 Week High:=37.45
Market:=NASDAQ
       
PE:=14.26
Previous Close:=37.08
High:=37.50

(crn)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=08/12/2010 16:00:42
52 Week Low:=27.26
Last:=29.45
EPS:=1.38
52 Week High:=29.46
Market:=NYSE
       
PE:=20.24
Previous Close:=29.45
High:= 

(crrc)
Open:=10.92
Low:=10.70
% Change:=0.99
Change:=0.11
Volume:=54,048
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=10.41
Last:=11.20
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.09
High:=11.32

(crs)
Open:=57.30
Low:=57.19
% Change:=1.09
Change:=0.62
Volume:=474,163
Last Trade Time:=07/21/2011 16:02:00
52 Week Low:=30.17
Last:=57.65
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=50.13
Previous Close:=57.03
High:=58.97

(csco)
Open:=15.82
Low:=15.82
% Change:=3.35
Change:=0.53
Volume:=93,045,112
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=14.78
Last:=16.35
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.67
Previous Close:=15.82
High:=16.47

(csgp)
Open:=57.31
Low:=56.67
% Change:=1.70
Change:=0.97
Volume:=83,695
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=39.41
Last:=57.89
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=79.30
Previous Close:=56.92
High:=58.16

(cstr)
Open:=59.61
Low:=58.41
% Change:=-0.81
Change:=-0.48
Volume:=1,480,177
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=37.80
Last:=58.63
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=25.83
Previous Close:=59.11
High:=60.22

(csu)
Open:=9.32
Low:=9.23
% Change:=3.02
Change:=0.28
Volume:=109,653
Last Trade Time:=07/21/2011 16:01:30
52 Week Low:=4.78
Last:=9.56
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=53.11
Previous Close:=9.28
High:=9.63

(cswc)
Open:=99.96
Low:=96.91
% Change:=1.86
Change:=1.82
Volume:=11,004
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=85.46
Last:=99.70
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.36
Previous Close:=97.88
High:=99.96

(ctas)
Open:=33.89
Low:=33.62
% Change:=0.86
Change:=0.29
Volume:=2,598,541
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=24.99
Last:=34.18
EPS:=1.68
52 Week High:=34.44
Market:=NASDAQ
       
PE:=20.35
Previous Close:=33.89
High:=34.43

(ctgx)
Open:=13.85
Low:=13.52
% Change:=0.79
Change:=0.11
Volume:=29,813
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=6.23
Last:=13.99
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=21.86
Previous Close:=13.88
High:=14.00

(ctl)
Open:=38.02
Low:=37.94
% Change:=1.35
Change:=0.51
Volume:=4,640,685
Last Trade Time:=07/21/2011 16:01:39
52 Week Low:=35.01
Last:=38.27
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=12.84
Previous Close:=37.76
High:=38.44

(ctrp)
Open:=44.21
Low:=43.85
% Change:=0.05
Change:=0.02
Volume:=1,006,379
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=36.64
Last:=44.08
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=38.00
Previous Close:=44.06
High:=44.67

(ctsh)
Open:=73.33
Low:=72.83
% Change:=0.56
Change:=0.41
Volume:=1,920,598
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=52.85
Last:=73.45
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=28.03
Previous Close:=73.04
High:=74.35

(ctxs)
Open:=75.20
Low:=72.89
% Change:=-1.88
Change:=-1.42
Volume:=2,750,749
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=44.99
Last:=73.88
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=45.60
Previous Close:=75.29
High:=76.19

(cvo)
Open:=6.19
Low:=6.11
% Change:=2.11
Change:=0.13
Volume:=183,378
Last Trade Time:=07/21/2011 16:01:24
52 Week Low:=4.80
Last:=6.29
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.16
High:=6.30

(cvx)
Open:=107.88
Low:=107.76
% Change:=2.18
Change:=2.33
Volume:=8,108,767
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=71.57
Last:=109.43
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.56
Previous Close:=107.10
High:=109.75

(cxs)
Open:=11.28
Low:=11.21
% Change:=0.71
Change:=0.08
Volume:=419,754
Last Trade Time:=07/21/2011 16:02:51
52 Week Low:=10.19
Last:=11.30
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.30
Previous Close:=11.22
High:=11.30

(cyh)
Open:=26.33
Low:=26.31
% Change:=2.76
Change:=0.72
Volume:=2,486,049
Last Trade Time:=07/21/2011 16:00:23
52 Week Low:=22.33
Last:=26.83
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.66
Previous Close:=26.11
High:=27.18

(cyn)
Open:=54.26
Low:=54.05
% Change:=2.72
Change:=1.46
Volume:=353,784
Last Trade Time:=07/21/2011 16:03:41
52 Week Low:=47.19
Last:=55.14
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.82
Previous Close:=53.68
High:=55.44

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

(cytk)
Open:=1.31
Low:=1.27
% Change:=0.00
Change:=0.00
Volume:=223,848
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=1.12
Last:=1.29
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.29
High:=1.35

(cytr)
Open:=0.69
Low:=0.69
% Change:=0.00
Change:=0.00
Volume:=589,674
Last Trade Time:=07/21/2011 15:56:09
52 Week Low:=0.66
Last:=0.70
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.70
High:=0.72

(dakt)
Open:=10.69
Low:=10.58
% Change:=2.35
Change:=0.25
Volume:=95,336
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=7.30
Last:=10.91
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=32.09
Previous Close:=10.66
High:=10.95

(dal)
Open:=8.27
Low:=8.02
% Change:=0.37
Change:=0.03
Volume:=10,000,264
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=7.90
Last:=8.17
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=12.97
Previous Close:=8.14
High:=8.30

(dar)
Open:=18.02
Low:=17.83
% Change:=3.23
Change:=0.58
Volume:=2,117,747
Last Trade Time:=07/21/2011 16:03:38
52 Week Low:=7.21
Last:=18.51
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=22.30
Previous Close:=17.93
High:=18.72

(dbd)
Open:=31.00
Low:=30.91
% Change:=4.77
Change:=1.47
Volume:=546,611
Last Trade Time:=07/21/2011 16:01:53
52 Week Low:=25.00
Last:=32.29
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=30.82
High:=32.52

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

(dd)
Open:=54.59
Low:=54.39
% Change:=1.01
Change:=0.55
Volume:=5,331,721
Last Trade Time:=07/21/2011 16:02:21
52 Week Low:=36.25
Last:=54.81
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=15.14
Previous Close:=54.26
High:=55.40

(ddic)
Open:=9.33
Low:=9.23
% Change:=0.96
Change:=0.09
Volume:=79,248
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=7.62
Last:=9.42
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.56
Previous Close:=9.33
High:=9.48

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

(de)
Open:=81.18
Low:=80.60
% Change:=2.26
Change:=1.82
Volume:=5,249,335
Last Trade Time:=07/21/2011 16:00:47
52 Week Low:=60.45
Last:=82.30
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.97
Previous Close:=80.48
High:=82.66

(deck)
Open:=95.29
Low:=95.12
% Change:=1.62
Change:=1.54
Volume:=890,854
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=43.20
Last:=96.55
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=23.38
Previous Close:=95.01
High:=97.75

(dei)
Open:=20.24
Low:=20.17
% Change:=1.84
Change:=0.37
Volume:=1,611,908
Last Trade Time:=07/21/2011 16:01:18
52 Week Low:=14.35
Last:=20.43
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=20.06
High:=20.58

(dell)
Open:=17.48
Low:=17.08
% Change:=-2.34
Change:=-0.41
Volume:=34,750,665
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=11.34
Last:=17.11
EPS:=1.68
52 Week High:=17.60
Market:=NASDAQ
       
PE:=10.19
Previous Close:=17.52
High:=17.50

(dest)
Open:=19.36
Low:=18.75
% Change:=2.23
Change:=0.43
Volume:=44,586
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=12.80
Last:=19.68
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.36
Previous Close:=19.25
High:=19.69

(dfz)
Open:=11.66
Low:=11.52
% Change:=1.46
Change:=0.17
Volume:=12,575
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=9.48
Last:=11.82
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=19.38
Previous Close:=11.65
High:=11.82

(dgi)
Open:=24.99
Low:=24.98
% Change:=1.97
Change:=0.49
Volume:=141,095
Last Trade Time:=07/21/2011 16:02:13
52 Week Low:=23.31
Last:=25.36
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=634.00
Previous Close:=24.87
High:=25.50

(dhil)
Open:=84.46
Low:=83.08
% Change:=1.21
Change:=1.01
Volume:=7,047
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=50.52
Last:=84.81
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.74
Previous Close:=83.80
High:=84.81

(dhr)
Open:=51.79
Low:=51.16
% Change:=-1.28
Change:=-0.68
Volume:=8,085,606
Last Trade Time:=07/21/2011 16:01:00
52 Week Low:=35.24
Last:=52.43
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=17.96
Previous Close:=53.11
High:=52.56

(dis)
Open:=39.69
Low:=39.67
% Change:=3.51
Change:=1.38
Volume:=13,399,346
Last Trade Time:=07/21/2011 16:00:56
52 Week Low:=31.55
Last:=40.74
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.71
Previous Close:=39.36
High:=40.87

(dk)
Open:=16.93
Low:=16.88
% Change:=0.53
Change:=0.09
Volume:=232,232
Last Trade Time:=07/21/2011 16:01:34
52 Week Low:=6.22
Last:=16.95
EPS:=-0.89
52 Week High:=17.00
Market:=NYSE
       
PE:= 
Previous Close:=16.86
High:=17.38

(dlb)
Open:=43.67
Low:=43.33
% Change:=1.51
Change:=0.66
Volume:=603,496
Last Trade Time:=07/21/2011 16:07:33
52 Week Low:=40.36
Last:=44.27
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=16.77
Previous Close:=43.61
High:=44.27

(dllr)
Open:=22.13
Low:=21.98
% Change:=1.73
Change:=0.38
Volume:=177,219
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=9.94
Last:=22.39
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=19.14
Previous Close:=22.01
High:=22.55

(dltr)
Open:=68.71
Low:=68.59
% Change:=0.28
Change:=0.19
Volume:=541,982
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=40.60
Last:=68.71
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.86
Previous Close:=68.52
High:=69.67

(dm)
Open:=8.87
Low:=8.87
% Change:=2.59
Change:=0.23
Volume:=86,502
Last Trade Time:=07/21/2011 16:02:46
52 Week Low:=8.19
Last:=9.10
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.58
Previous Close:=8.87
High:=9.16

(dmrc)
Open:=38.94
Low:=38.67
% Change:=1.49
Change:=0.58
Volume:=45,837
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=18.97
Last:=39.38
EPS:=0.18
52 Week High:=39.44
Market:=NASDAQ
       
PE:=218.78
Previous Close:=38.80
High:=39.50

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

(dndn)
Open:=38.75
Low:=38.64
% Change:=1.35
Change:=0.52
Volume:=1,689,491
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=31.31
Last:=39.13
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=38.61
High:=39.49

(dnr)
Open:=20.34
Low:=20.32
% Change:=3.32
Change:=0.67
Volume:=7,158,222
Last Trade Time:=07/21/2011 16:01:49
52 Week Low:=14.25
Last:=20.85
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=52.13
Previous Close:=20.18
High:=20.94

(drc)
Open:=55.04
Low:=55.04
% Change:=1.42
Change:=0.78
Volume:=534,989
Last Trade Time:=07/21/2011 16:00:58
52 Week Low:=30.59
Last:=55.66
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=35.68
Previous Close:=54.88
High:=55.86

(dri)
Open:=53.27
Low:=52.80
% Change:=0.90
Change:=0.48
Volume:=2,199,210
Last Trade Time:=07/21/2011 16:00:58
52 Week Low:=39.36
Last:=53.55
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=15.30
Previous Close:=53.07
High:=53.57

(driv)
Open:=31.80
Low:=31.24
% Change:=-0.35
Change:=-0.11
Volume:=210,537
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=25.06
Last:=31.57
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=75.17
Previous Close:=31.68
High:=32.09

(drl)
Open:=1.88
Low:=1.82
% Change:=2.69
Change:=0.05
Volume:=638,717
Last Trade Time:=07/21/2011 16:02:16
52 Week Low:=1.03
Last:=1.91
EPS:=-3.98
52 Week High:=2.74
Market:=NYSE
       
PE:= 
Previous Close:=1.86
High:=1.91

(dtsi)
Open:=37.11
Low:=36.86
% Change:=-0.05
Change:=-0.02
Volume:=74,287
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=32.50
Last:=37.00
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=37.76
Previous Close:=37.02
High:=37.74

(dtv)
Open:=52.60
Low:=51.89
% Change:=-0.91
Change:=-0.48
Volume:=7,558,171
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=35.50
Last:=52.01
EPS:=2.76
52 Week High:=53.40
Market:=NASDAQ
       
PE:=18.84
Previous Close:=52.48
High:=52.99

(dva)
Open:=86.79
Low:=86.59
% Change:=0.42
Change:=0.36
Volume:=654,800
Last Trade Time:=07/21/2011 16:01:35
52 Week Low:=56.58
Last:=86.70
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.23
Previous Close:=86.34
High:=87.78

(dvn)
Open:=82.85
Low:=82.75
% Change:=2.04
Change:=1.67
Volume:=2,670,342
Last Trade Time:=07/21/2011 16:00:33
52 Week Low:=59.07
Last:=83.69
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=22.08
Previous Close:=82.02
High:=84.41

(dvox)
Open:=7.65
Low:=7.45
% Change:=1.56
Change:=0.12
Volume:=118,762
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=3.80
Last:=7.79
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=33.87
Previous Close:=7.67
High:=7.79

(dw)
Open:=23.79
Low:=23.71
% Change:=3.09
Change:=0.73
Volume:=63,773
Last Trade Time:=07/21/2011 16:02:51
52 Week Low:=18.62
Last:=24.35
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=18.04
Previous Close:=23.62
High:=24.45

(dwa)
Open:=20.09
Low:=20.08
% Change:=4.04
Change:=0.81
Volume:=1,024,179
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=19.76
Last:=20.87
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.22
Previous Close:=20.06
High:=20.96

(dxpe)
Open:=26.73
Low:=26.00
% Change:=2.43
Change:=0.65
Volume:=81,926
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=17.57
Last:=27.36
EPS:=1.56
52 Week High:=27.00
Market:=NASDAQ
       
PE:=17.54
Previous Close:=26.71
High:=27.43

(dy)
Open:=17.52
Low:=17.35
% Change:=6.79
Change:=1.18
Volume:=539,227
Last Trade Time:=07/21/2011 16:01:19
52 Week Low:=7.30
Last:=18.56
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=88.38
Previous Close:=17.38
High:=18.78

(dyn)
Open:=5.97
Low:=5.89
% Change:=-1.17
Change:=-0.07
Volume:=2,890,395
Last Trade Time:=07/21/2011 16:00:56
52 Week Low:=4.39
Last:=5.90
EPS:=-3.79
52 Week High:=6.92
Market:=NYSE
       
PE:= 
Previous Close:=5.97
High:=6.07

(ebay)
Open:=33.76
Low:=33.34
% Change:=0.80
Change:=0.27
Volume:=26,551,854
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=20.03
Last:=33.44
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=23.22
Previous Close:=33.17
High:=34.99

(ebsb)
Open:=13.90
Low:=13.83
% Change:=0.14
Change:=0.02
Volume:=9,527
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=9.85
Last:=13.85
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.98
Previous Close:=13.83
High:=13.95

(ecpg)
Open:=28.65
Low:=27.84
% Change:=5.21
Change:=1.41
Volume:=515,132
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=16.70
Last:=28.46
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=13.24
Previous Close:=27.05
High:=28.65

(edr)
Open:=9.10
Low:=9.02
% Change:=0.55
Change:=0.05
Volume:=1,189,154
Last Trade Time:=07/21/2011 16:01:04
52 Week Low:=6.08
Last:=9.09
EPS:=-0.28
52 Week High:=9.21
Market:=NYSE
       
PE:= 
Previous Close:=9.04
High:=9.15

(eeft)
Open:=15.69
Low:=15.54
% Change:=2.24
Change:=0.35
Volume:=146,098
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=13.63
Last:=16.00
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.65
High:=16.03

(egn)
Open:=61.44
Low:=61.19
% Change:=1.56
Change:=0.95
Volume:=613,595
Last Trade Time:=07/21/2011 16:02:00
52 Week Low:=42.09
Last:=61.95
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=16.61
Previous Close:=61.00
High:=62.20

(egov)
Open:=13.13
Low:=13.01
% Change:=1.00
Change:=0.13
Volume:=122,515
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=6.34
Last:=13.18
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=42.52
Previous Close:=13.05
High:=13.22

(egy)
Open:=6.92
Low:=6.90
% Change:=2.89
Change:=0.20
Volume:=572,056
Last Trade Time:=07/21/2011 16:01:19
52 Week Low:=5.07
Last:=7.12
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=9.37
Previous Close:=6.92
High:=7.12

(ek)
Open:=2.38
Low:=2.34
% Change:=6.84
Change:=0.16
Volume:=16,954,011
Last Trade Time:=07/21/2011 16:02:22
52 Week Low:=2.25
Last:=2.50
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.34
High:=2.56

(elos)
Open:=11.84
Low:=11.72
% Change:=5.35
Change:=0.63
Volume:=176,196
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=7.60
Last:=12.41
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=11.78
High:=12.42

(els)
Open:=67.96
Low:=67.52
% Change:=0.21
Change:=0.14
Volume:=370,156
Last Trade Time:=07/21/2011 16:06:10
52 Week Low:=49.44
Last:=67.78
EPS:=1.38
52 Week High:=67.69
Market:=NYSE
       
PE:=49.12
Previous Close:=67.64
High:=68.44

(endp)
Open:=40.08
Low:=39.95
% Change:=0.60
Change:=0.24
Volume:=1,203,224
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=23.11
Last:=40.04
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.28
Previous Close:=39.80
High:=40.67

(enh)
Open:=40.97
Low:=40.80
% Change:=0.02
Change:=0.01
Volume:=455,154
Last Trade Time:=07/21/2011 16:02:03
52 Week Low:=35.62
Last:=40.81
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.24
Previous Close:=40.80
High:=41.12

(enoc)
Open:=16.71
Low:=16.26
% Change:=-1.08
Change:=-0.18
Volume:=161,512
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=15.30
Last:=16.44
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=91.33
Previous Close:=16.62
High:=16.79

(ens)
Open:=35.76
Low:=35.07
% Change:=-0.17
Change:=-0.06
Volume:=268,126
Last Trade Time:=07/21/2011 16:06:50
52 Week Low:=21.55
Last:=35.45
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.41
Previous Close:=35.51
High:=35.76

(ep)
Open:=20.23
Low:=20.23
% Change:=3.93
Change:=0.79
Volume:=9,716,095
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=10.97
Last:=20.87
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=35.98
Previous Close:=20.08
High:=21.01

(epax)
Open:=8.83
Low:=8.71
% Change:=-0.57
Change:=-0.05
Volume:=75,125
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=8.55
Last:=8.77
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.58
Previous Close:=8.82
High:=8.87

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

(epl)
Open:=17.56
Low:=17.27
% Change:=0.23
Change:=0.04
Volume:=287,874
Last Trade Time:=07/21/2011 16:03:31
52 Week Low:=9.61
Last:=17.50
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=17.46
High:=17.74

(epm)
Open:=7.75
Low:=7.61
% Change:=-0.26
Change:=-0.02
Volume:=87,335
Last Trade Time:=07/21/2011 16:00:20
52 Week Low:=4.10
Last:=7.67
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.69
High:=7.75

(eqy)
Open:=19.87
Low:=19.85
% Change:=1.37
Change:=0.27
Volume:=383,259
Last Trade Time:=07/21/2011 16:03:25
52 Week Low:=15.41
Last:=20.03
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=27.82
Previous Close:=19.76
High:=20.12

(erie)
Open:=74.23
Low:=73.90
% Change:=1.47
Change:=1.08
Volume:=62,462
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=47.46
Last:=74.73
EPS:=2.82
52 Week High:=75.25
Market:=NASDAQ
       
PE:=26.50
Previous Close:=73.65
High:=74.81

(erts)
Open:=24.04
Low:=23.77
% Change:=-0.50
Change:=-0.12
Volume:=8,657,656
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=14.67
Last:=23.89
EPS:=-0.84
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=24.01
High:=24.13

(ese)
Open:=37.07
Low:=36.81
% Change:=1.28
Change:=0.47
Volume:=120,301
Last Trade Time:=07/21/2011 16:02:36
52 Week Low:=24.85
Last:=37.33
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.82
Previous Close:=36.86
High:=37.73

(esgr)
Open:=108.83
Low:=106.15
% Change:=1.94
Change:=2.09
Volume:=12,704
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=67.04
Last:=110.00
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.91
Previous Close:=107.91
High:=110.00

(esl)
Open:=80.38
Low:=80.17
% Change:=2.94
Change:=2.34
Volume:=244,053
Last Trade Time:=07/21/2011 16:02:06
52 Week Low:=43.58
Last:=81.92
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=15.09
Previous Close:=79.58
High:=82.12

(esrx)
Open:=56.65
Low:=54.21
% Change:=5.36
Change:=2.82
Volume:=77,682,896
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=41.55
Last:=55.36
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=23.26
Previous Close:=52.54
High:=56.68

(ess)
Open:=143.25
Low:=142.34
% Change:=0.20
Change:=0.28
Volume:=278,054
Last Trade Time:=07/21/2011 16:03:50
52 Week Low:=100.27
Last:=142.78
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=148.73
Previous Close:=142.50
High:=144.25

(etm)
Open:=8.37
Low:=8.30
% Change:=2.52
Change:=0.21
Volume:=122,662
Last Trade Time:=07/21/2011 16:04:09
52 Week Low:=4.97
Last:=8.54
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.06
Previous Close:=8.33
High:=8.55

(evr)
Open:=30.93
Low:=30.93
% Change:=4.14
Change:=1.27
Volume:=285,058
Last Trade Time:=07/21/2011 16:03:00
52 Week Low:=21.02
Last:=31.96
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=63.92
Previous Close:=30.69
High:=32.00

(exas)
Open:=8.48
Low:=8.41
% Change:=4.60
Change:=0.39
Volume:=654,878
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=3.38
Last:=8.86
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.47
High:=8.88

(exbd)
Open:=43.25
Low:=43.08
% Change:=0.95
Change:=0.41
Volume:=255,489
Last Trade Time:=07/21/2011 16:04:09
52 Week Low:=25.86
Last:=43.65
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=37.63
Previous Close:=43.24
High:=43.82

(exls)
Open:=23.42
Low:=23.42
% Change:=2.44
Change:=0.57
Volume:=39,875
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=15.96
Last:=23.92
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.92
Previous Close:=23.35
High:=24.00

(exp)
Open:=24.75
Low:=24.69
% Change:=2.69
Change:=0.66
Volume:=497,997
Last Trade Time:=07/21/2011 16:02:01
52 Week Low:=21.16
Last:=25.24
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=74.24
Previous Close:=24.58
High:=25.47

(expd)
Open:=49.51
Low:=49.28
% Change:=2.14
Change:=1.06
Volume:=1,154,008
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=38.65
Last:=50.30
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=28.58
Previous Close:=49.24
High:=50.50

(expe)
Open:=29.47
Low:=29.26
% Change:=0.48
Change:=0.15
Volume:=4,308,931
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=19.61
Last:=30.05
EPS:=1.48
52 Week High:=31.01
Market:=NASDAQ
       
PE:=20.30
Previous Close:=29.90
High:=30.60

(exxi)
Open:=34.43
Low:=33.95
% Change:=0.17
Change:=0.06
Volume:=695,290
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=15.49
Last:=34.40
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=163.81
Previous Close:=34.34
High:=35.04

(fast)
Open:=34.05
Low:=34.05
% Change:=1.23
Change:=0.42
Volume:=1,664,850
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=22.32
Last:=34.47
EPS:=1.07
52 Week High:=36.80
Market:=NASDAQ
       
PE:=32.37
Previous Close:=34.05
High:=34.87

(fbn)
Open:=4.10
Low:=4.06
% Change:=0.98
Change:=0.04
Volume:=255,907
Last Trade Time:=07/21/2011 16:04:03
52 Week Low:=3.74
Last:=4.13
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.09
High:=4.14

(fbnc)
Open:=10.35
Low:=10.32
% Change:=1.76
Change:=0.18
Volume:=22,070
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=9.82
Last:=10.43
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=22.19
Previous Close:=10.25
High:=10.50

(fbp)
Open:=4.52
Low:=4.42
% Change:=1.11
Change:=0.05
Volume:=58,334
Last Trade Time:=07/21/2011 15:59:59
52 Week Low:=3.60
Last:=4.56
EPS:=1.34
52 Week High:=10.50
Market:=NYSE
       
PE:=3.40
Previous Close:=4.51
High:=4.58

(fcel)
Open:=1.43
Low:=1.42
% Change:=2.10
Change:=0.03
Volume:=1,275,701
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=0.98
Last:=1.46
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.43
High:=1.47

(fcnca)
Open:=185.83
Low:=185.53
% Change:=2.11
Change:=3.89
Volume:=13,199
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=165.36
Last:=188.11
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.98
Previous Close:=184.22
High:=188.55

(fcs)
Open:=16.53
Low:=16.34
% Change:=0.54
Change:=0.09
Volume:=1,683,668
Last Trade Time:=07/21/2011 16:04:33
52 Week Low:=7.71
Last:=16.61
EPS:=1.40
52 Week High:=21.02
Market:=NYSE
       
PE:=11.86
Previous Close:=16.52
High:=16.71

(fcx)
Open:=55.94
Low:=54.77
% Change:=-1.04
Change:=-0.58
Volume:=18,470,931
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=32.72
Last:=55.34
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.67
Previous Close:=55.92
High:=56.68

(fdx)
Open:=92.69
Low:=92.33
% Change:=0.97
Change:=0.89
Volume:=1,982,237
Last Trade Time:=07/21/2011 16:00:43
52 Week Low:=73.35
Last:=93.08
EPS:=4.61
52 Week High:=98.66
Market:=NYSE
       
PE:=20.19
Previous Close:=92.19
High:=94.07

(feic)
Open:=36.87
Low:=36.54
% Change:=0.54
Change:=0.20
Volume:=361,686
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=16.51
Last:=36.93
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=19.64
Previous Close:=36.73
High:=37.37

(ffic)
Open:=12.94
Low:=12.75
% Change:=1.17
Change:=0.15
Volume:=59,066
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=10.51
Last:=13.00
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.24
Previous Close:=12.85
High:=13.04

(ffiv)
Open:=102.81
Low:=98.10
% Change:=-11.28
Change:=-12.57
Volume:=7,321,903
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=72.48
Last:=98.87
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=39.71
Previous Close:=111.44
High:=104.00

(fisv)
Open:=60.76
Low:=60.63
% Change:=2.56
Change:=1.55
Volume:=1,179,865
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=45.20
Last:=62.05
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=18.52
Previous Close:=60.50
High:=62.15

(flex)
Open:=6.31
Low:=6.23
% Change:=2.07
Change:=0.13
Volume:=5,164,227
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=4.86
Last:=6.41
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.33
Previous Close:=6.28
High:=6.45

(flir)
Open:=28.47
Low:=28.24
% Change:=1.50
Change:=0.43
Volume:=2,074,694
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=24.00
Last:=28.73
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=18.53
Previous Close:=28.30
High:=28.90

(flo)
Open:=22.80
Low:=22.75
% Change:=1.10
Change:=0.25
Volume:=523,270
Last Trade Time:=07/21/2011 16:01:01
52 Week Low:=15.32
Last:=22.97
EPS:=1.52
52 Week High:=23.03
Market:=NYSE
       
PE:=15.11
Previous Close:=22.72
High:=23.09

(flr)
Open:=66.16
Low:=66.01
% Change:=2.47
Change:=1.62
Volume:=1,177,824
Last Trade Time:=07/21/2011 16:01:34
52 Week Low:=43.74
Last:=67.18
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=33.09
Previous Close:=65.56
High:=67.62

(fls)
Open:=105.14
Low:=105.14
% Change:=4.21
Change:=4.48
Volume:=1,187,945
Last Trade Time:=07/21/2011 16:03:42
52 Week Low:=87.76
Last:=111.00
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=15.29
Previous Close:=106.52
High:=111.97

(flws)
Open:=3.21
Low:=3.13
% Change:=2.19
Change:=0.07
Volume:=81,032
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=1.52
Last:=3.27
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=81.75
Previous Close:=3.20
High:=3.30

(fmbi)
Open:=12.26
Low:=12.22
% Change:=2.30
Change:=0.28
Volume:=247,482
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=9.26
Last:=12.46
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.18
High:=12.50

(fmc)
Open:=90.00
Low:=89.64
% Change:=4.16
Change:=3.71
Volume:=1,443,803
Last Trade Time:=07/21/2011 16:02:55
52 Week Low:=58.35
Last:=92.86
EPS:=3.10
52 Week High:=89.82
Market:=NYSE
       
PE:=29.96
Previous Close:=89.15
High:=93.00

(fmd)
Open:=1.64
Low:=1.64
% Change:=6.13
Change:=0.10
Volume:=238,365
Last Trade Time:=07/21/2011 16:05:07
52 Week Low:=1.31
Last:=1.73
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.63
High:=1.74

(fnsr)
Open:=17.90
Low:=17.52
% Change:=1.17
Change:=0.21
Volume:=2,658,817
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=11.98
Last:=18.10
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=16.46
Previous Close:=17.89
High:=18.39

(fosl)
Open:=134.00
Low:=131.81
% Change:=0.00
Change:=0.00
Volume:=602,113
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=37.29
Last:=133.03
EPS:=4.18
52 Week High:=134.98
Market:=NASDAQ
       
PE:=31.83
Previous Close:=133.03
High:=134.62

(frx)
Open:=38.62
Low:=38.52
% Change:=0.55
Change:=0.21
Volume:=2,480,994
Last Trade Time:=07/21/2011 16:03:55
52 Week Low:=26.92
Last:=38.74
EPS:=4.13
52 Week High:=40.52
Market:=NYSE
       
PE:=9.38
Previous Close:=38.53
High:=38.99

(fsii)
Open:=2.97
Low:=2.95
% Change:=3.02
Change:=0.09
Volume:=284,984
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=2.22
Last:=3.07
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.77
Previous Close:=2.98
High:=3.09

(fslr)
Open:=123.46
Low:=123.01
% Change:=1.49
Change:=1.84
Volume:=811,357
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=111.40
Last:=125.20
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=17.53
Previous Close:=123.36
High:=125.25

(fsp)
Open:=13.22
Low:=13.16
% Change:=1.06
Change:=0.14
Volume:=202,410
Last Trade Time:=07/21/2011 16:02:38
52 Week Low:=11.07
Last:=13.30
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=57.83
Previous Close:=13.16
High:=13.34

(fst)
Open:=25.88
Low:=25.77
% Change:=2.84
Change:=0.73
Volume:=3,011,630
Last Trade Time:=07/21/2011 16:01:45
52 Week Low:=22.48
Last:=26.43
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=26.17
Previous Close:=25.70
High:=26.48

(fsys)
Open:=23.30
Low:=23.10
% Change:=0.43
Change:=0.10
Volume:=150,615
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=22.54
Last:=23.25
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=34.19
Previous Close:=23.15
High:=23.40

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

(ftr)
Open:=7.75
Low:=7.73
% Change:=1.10
Change:=0.09
Volume:=6,462,392
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=7.30
Last:=7.80
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=32.48
Previous Close:=7.71
High:=7.83

(fwrd)
Open:=33.55
Low:=32.26
% Change:=-4.81
Change:=-1.65
Volume:=459,346
Last Trade Time:=07/21/2011 16:00:17
52 Week Low:=22.39
Last:=32.62
EPS:=1.26
52 Week High:=36.32
Market:=NASDAQ
       
PE:=25.89
Previous Close:=34.27
High:=33.91

(g)
Open:=17.62
Low:=17.35
% Change:=-0.80
Change:=-0.14
Volume:=736,205
Last Trade Time:=07/21/2011 16:02:30
52 Week Low:=13.09
Last:=17.42
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.62
Previous Close:=17.56
High:=17.66

(gain)
Open:=7.50
Low:=7.43
% Change:=3.09
Change:=0.23
Volume:=73,093
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=5.50
Last:=7.67
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=10.37
Previous Close:=7.44
High:=7.68

(gbdc)
Open:=15.56
Low:=15.56
% Change:=0.13
Change:=0.02
Volume:=72,270
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=13.62
Last:=15.64
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=12.12
Previous Close:=15.62
High:=15.75

(gbl)
Open:=50.10
Low:=50.10
% Change:=2.26
Change:=1.13
Volume:=4,771
Last Trade Time:=07/21/2011 16:03:32
52 Week Low:=33.63
Last:=51.21
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=18.90
Previous Close:=50.08
High:=51.22

(gd)
Open:=70.26
Low:=70.07
% Change:=2.33
Change:=1.63
Volume:=1,821,743
Last Trade Time:=07/21/2011 16:02:28
52 Week Low:=55.46
Last:=71.57
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.21
Previous Close:=69.94
High:=71.92

(ge)
Open:=18.98
Low:=18.86
% Change:=1.97
Change:=0.37
Volume:=65,455,919
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=14.25
Last:=19.16
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=15.33
Previous Close:=18.79
High:=19.28

(gef)
Open:=63.91
Low:=63.49
% Change:=0.99
Change:=0.63
Volume:=203,253
Last Trade Time:=07/21/2011 16:04:31
52 Week Low:=54.90
Last:=64.12
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=12.85
Previous Close:=63.49
High:=64.16

(geoi)
Open:=26.97
Low:=26.56
% Change:=0.19
Change:=0.05
Volume:=221,590
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=13.33
Last:=26.91
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=23.61
Previous Close:=26.86
High:=27.41

(get)
Open:=31.20
Low:=30.95
% Change:=3.52
Change:=1.09
Volume:=629,434
Last Trade Time:=07/21/2011 16:03:27
52 Week Low:=25.39
Last:=32.08
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=30.99
High:=32.10

(ggp)
Open:=17.13
Low:=17.09
% Change:=1.35
Change:=0.23
Volume:=2,828,018
Last Trade Time:=07/21/2011 16:02:05
52 Week Low:=13.21
Last:=17.30
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=17.07
High:=17.43

(ggs)
Open:=17.51
Low:=17.23
% Change:=2.01
Change:=0.35
Volume:=70,760
Last Trade Time:=07/21/2011 16:02:31
52 Week Low:=5.86
Last:=17.77
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.42
High:=17.78

(gild)
Open:=42.05
Low:=42.05
% Change:=2.85
Change:=1.19
Volume:=8,404,171
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=31.73
Last:=42.98
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=13.18
Previous Close:=41.79
High:=43.11

(gksr)
Open:=34.08
Low:=34.08
% Change:=4.59
Change:=1.56
Volume:=84,643
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=19.28
Last:=35.51
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=17.67
Previous Close:=33.95
High:=35.72

(glad)
Open:=9.40
Low:=9.40
% Change:=1.17
Change:=0.11
Volume:=101,239
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=9.22
Last:=9.51
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.40
High:=9.55

(glng)
Open:=38.97
Low:=38.81
% Change:=0.62
Change:=0.24
Volume:=496,110
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=9.58
Last:=39.05
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=134.66
Previous Close:=38.81
High:=39.66

(gmcr)
Open:=94.50
Low:=92.50
% Change:=-0.39
Change:=-0.36
Volume:=1,958,722
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=26.14
Last:=93.04
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=116.30
Previous Close:=93.40
High:=95.19

(gmt)
Open:=38.09
Low:=37.79
% Change:=0.26
Change:=0.10
Volume:=416,451
Last Trade Time:=07/21/2011 16:06:58
52 Week Low:=25.40
Last:=37.95
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.44
Previous Close:=37.85
High:=38.76

(gntx)
Open:=29.63
Low:=29.00
% Change:=3.10
Change:=0.92
Volume:=1,416,592
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=16.69
Last:=30.55
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.10
Previous Close:=29.63
High:=30.85

(goog)
Open:=594.03
Low:=594.01
% Change:=1.96
Change:=11.64
Volume:=3,467,400
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=447.65
Last:=606.99
EPS:=28.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=21.59
Previous Close:=595.35
High:=608.06

(gps)
Open:=19.35
Low:=19.34
% Change:=1.20
Change:=0.23
Volume:=5,572,564
Last Trade Time:=07/21/2011 16:01:29
52 Week Low:=16.62
Last:=19.46
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.52
Previous Close:=19.23
High:=19.61

(grb)
Open:=11.13
Low:=11.11
% Change:=0.18
Change:=0.02
Volume:=93,408
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=4.64
Last:=11.13
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.11
High:=11.15

(grmn)
Open:=32.19
Low:=32.02
% Change:=2.22
Change:=0.71
Volume:=720,585
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=26.11
Last:=32.71
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=9.97
Previous Close:=32.00
High:=32.78

(gsat)
Open:=1.15
Low:=1.13
% Change:=4.39
Change:=0.05
Volume:=267,457
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=1.00
Last:=1.19
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.14
High:=1.19

(gsbc)
Open:=20.11
Low:=19.70
% Change:=2.10
Change:=0.42
Volume:=11,274
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=16.69
Last:=20.38
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=13.15
Previous Close:=19.96
High:=20.38

(gsm)
Open:=24.52
Low:=24.50
% Change:=1.11
Change:=0.27
Volume:=1,305,354
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=10.40
Last:=24.66
EPS:=0.59
52 Week High:=25.67
Market:=NASDAQ
       
PE:=41.80
Previous Close:=24.39
High:=25.00

(gti)
Open:=21.08
Low:=21.00
% Change:=4.63
Change:=0.97
Volume:=1,434,525
Last Trade Time:=07/21/2011 16:03:36
52 Week Low:=13.87
Last:=21.91
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=16.73
Previous Close:=20.94
High:=21.95

(gty)
Open:=25.87
Low:=25.77
% Change:=0.27
Change:=0.07
Volume:=157,638
Last Trade Time:=07/21/2011 16:04:07
52 Week Low:=21.01
Last:=25.81
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.46
Previous Close:=25.74
High:=25.96

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

(hafc)
Open:=1.22
Low:=1.08
% Change:=-5.60
Change:=-0.07
Volume:=1,193,260
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=0.78
Last:=1.18
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.25
High:=1.22

(hal)
Open:=55.55
Low:=55.42
% Change:=3.00
Change:=1.66
Volume:=19,165,703
Last Trade Time:=07/21/2011 16:02:55
52 Week Low:=27.36
Last:=56.93
EPS:=2.59
52 Week High:=55.95
Market:=NYSE
       
PE:=21.98
Previous Close:=55.27
High:=57.00

(halo)
Open:=7.17
Low:=7.08
% Change:=1.82
Change:=0.13
Volume:=283,377
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=5.79
Last:=7.26
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.13
High:=7.36

(hans)
Open:=81.27
Low:=80.73
% Change:=1.25
Change:=1.01
Volume:=779,029
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=40.81
Last:=81.81
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=30.99
Previous Close:=80.80
High:=82.31

(hbcp)
Open:=14.67
Low:=14.67
% Change:=0.20
Change:=0.03
Volume:=4,795
Last Trade Time:=07/21/2011 15:59:56
52 Week Low:=12.53
Last:=14.68
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.68
Previous Close:=14.65
High:=14.85

(hckt)
Open:=5.00
Low:=4.82
% Change:=-1.20
Change:=-0.06
Volume:=38,880
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=2.70
Last:=4.92
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=13.67
Previous Close:=4.98
High:=5.00

(hcp)
Open:=37.95
Low:=37.65
% Change:=0.42
Change:=0.16
Volume:=2,576,866
Last Trade Time:=07/21/2011 16:00:37
52 Week Low:=31.87
Last:=37.81
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.48
Previous Close:=37.65
High:=38.20

(hd)
Open:=36.57
Low:=36.53
% Change:=0.85
Change:=0.31
Volume:=12,391,138
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=27.10
Last:=36.72
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.49
Previous Close:=36.41
High:=37.21

(he)
Open:=24.58
Low:=24.58
% Change:=1.38
Change:=0.34
Volume:=322,049
Last Trade Time:=07/21/2011 16:02:12
52 Week Low:=21.77
Last:=24.90
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=20.41
Previous Close:=24.56
High:=24.93

(hees)
Open:=12.36
Low:=12.17
% Change:=1.13
Change:=0.14
Volume:=389,402
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=6.60
Last:=12.48
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=12.34
High:=12.70

(hele)
Open:=33.88
Low:=33.73
% Change:=2.31
Change:=0.78
Volume:=334,399
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=22.06
Last:=34.54
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=10.66
Previous Close:=33.76
High:=34.74

(hgr)
Open:=24.42
Low:=24.31
% Change:=0.95
Change:=0.23
Volume:=138,749
Last Trade Time:=07/21/2011 16:00:25
52 Week Low:=13.01
Last:=24.53
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=34.07
Previous Close:=24.30
High:=24.76

(hgsi)
Open:=23.25
Low:=22.88
% Change:=0.56
Change:=0.13
Volume:=3,856,766
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=22.34
Last:=23.22
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=23.09
High:=23.51

(hhgp)
Open:=5.50
Low:=5.48
% Change:=9.71
Change:=0.53
Volume:=78,512
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=2.93
Last:=5.99
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.46
High:=6.01

(hibb)
Open:=41.25
Low:=40.65
% Change:=-0.19
Change:=-0.08
Volume:=232,372
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=22.09
Last:=40.97
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=22.51
Previous Close:=41.05
High:=41.83

(hig)
Open:=24.12
Low:=24.08
% Change:=1.13
Change:=0.27
Volume:=7,461,329
Last Trade Time:=07/21/2011 16:01:45
52 Week Low:=18.81
Last:=24.17
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.41
Previous Close:=23.90
High:=24.49

(hk)
Open:=38.24
Low:=38.23
% Change:=0.05
Change:=0.02
Volume:=17,622,096
Last Trade Time:=07/21/2011 16:02:14
52 Week Low:=14.32
Last:=38.27
EPS:=0.26
52 Week High:=38.37
Market:=NYSE
       
PE:=147.19
Previous Close:=38.25
High:=38.27

(hls)
Open:=25.24
Low:=25.10
% Change:=3.81
Change:=0.93
Volume:=1,801,168
Last Trade Time:=07/21/2011 16:05:41
52 Week Low:=16.20
Last:=25.35
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.63
Previous Close:=24.42
High:=25.64

(hma)
Open:=10.37
Low:=10.33
% Change:=0.58
Change:=0.06
Volume:=3,975,756
Last Trade Time:=07/21/2011 16:02:35
52 Week Low:=6.13
Last:=10.40
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=15.07
Previous Close:=10.34
High:=10.60

(hme)
Open:=66.35
Low:=66.33
% Change:=0.67
Change:=0.44
Volume:=256,301
Last Trade Time:=07/21/2011 16:03:51
52 Week Low:=46.05
Last:=66.60
EPS:=0.66
52 Week High:=66.49
Market:=NYSE
       
PE:=100.91
Previous Close:=66.16
High:=67.27

(hmsy)
Open:=77.10
Low:=76.61
% Change:=1.29
Change:=0.99
Volume:=59,827
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=50.58
Last:=77.73
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=50.47
Previous Close:=76.74
High:=78.31

(hog)
Open:=45.34
Low:=45.09
% Change:=1.49
Change:=0.67
Volume:=2,396,398
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=23.66
Last:=45.66
EPS:=1.54
52 Week High:=46.88
Market:=NYSE
       
PE:=29.65
Previous Close:=44.99
High:=46.00

(hott)
Open:=7.93
Low:=7.90
% Change:=2.41
Change:=0.19
Volume:=541,071
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=4.58
Last:=8.07
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=7.88
High:=8.20

(hp)
Open:=71.74
Low:=71.06
% Change:=0.94
Change:=0.67
Volume:=1,620,653
Last Trade Time:=07/21/2011 16:01:37
52 Week Low:=35.56
Last:=71.86
EPS:=3.29
52 Week High:=71.55
Market:=NYSE
       
PE:=21.84
Previous Close:=71.19
High:=72.60

(hpq)
Open:=35.34
Low:=34.92
% Change:=2.69
Change:=0.95
Volume:=17,908,376
Last Trade Time:=07/21/2011 16:00:24
52 Week Low:=33.95
Last:=36.23
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.71
Previous Close:=35.28
High:=36.37

(hpt)
Open:=25.22
Low:=25.22
% Change:=1.91
Change:=0.48
Volume:=1,096,327
Last Trade Time:=07/21/2011 16:01:35
52 Week Low:=19.06
Last:=25.65
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=641.25
Previous Close:=25.17
High:=25.67

(hpy)
Open:=20.35
Low:=20.28
% Change:=1.38
Change:=0.28
Volume:=222,745
Last Trade Time:=07/21/2011 16:00:33
52 Week Low:=13.48
Last:=20.54
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=28.14
Previous Close:=20.26
High:=20.58

(hrg)
Open:=5.69
Low:=5.57
% Change:=0.53
Change:=0.03
Volume:=27,110
Last Trade Time:=07/21/2011 16:01:13
52 Week Low:=4.28
Last:=5.67
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=5.64
High:=5.69

(hrs)
Open:=42.81
Low:=42.38
% Change:=2.05
Change:=0.87
Volume:=1,035,552
Last Trade Time:=07/21/2011 16:01:49
52 Week Low:=41.14
Last:=43.32
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=9.14
Previous Close:=42.45
High:=43.38

(hrz)
Open:=1.06
Low:=1.06
% Change:=7.34
Change:=0.08
Volume:=643,753
Last Trade Time:=07/21/2011 16:09:47
52 Week Low:=0.83
Last:=1.17
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.09
High:=1.21

(hsic)
Open:=73.04
Low:=72.43
% Change:=0.94
Change:=0.68
Volume:=471,118
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=50.96
Last:=73.13
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.40
Previous Close:=72.45
High:=73.70

(hsp)
Open:=52.93
Low:=52.75
% Change:=1.96
Change:=1.03
Volume:=842,314
Last Trade Time:=07/21/2011 16:02:07
52 Week Low:=49.51
Last:=53.61
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.48
Previous Close:=52.58
High:=53.92

(ht)
Open:=5.43
Low:=5.42
% Change:=0.56
Change:=0.03
Volume:=976,051
Last Trade Time:=07/21/2011 16:02:58
52 Week Low:=4.43
Last:=5.43
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.40
High:=5.51

(htgc)
Open:=10.36
Low:=10.36
% Change:=1.74
Change:=0.18
Volume:=224,329
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=9.07
Last:=10.52
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.34
High:=10.63

(hts)
Open:=29.07
Low:=28.84
% Change:=0.07
Change:=0.02
Volume:=884,778
Last Trade Time:=07/21/2011 16:03:45
52 Week Low:=27.12
Last:=28.86
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.09
Previous Close:=28.84
High:=29.07

(hurn)
Open:=30.49
Low:=30.21
% Change:=1.78
Change:=0.54
Volume:=70,168
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=18.31
Last:=30.94
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=46.18
Previous Close:=30.40
High:=31.00

(hwkn)
Open:=38.32
Low:=37.63
% Change:=-0.18
Change:=-0.07
Volume:=18,524
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=26.25
Last:=37.95
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=19.17
Previous Close:=38.02
High:=38.66

(iaci)
Open:=37.24
Low:=37.04
% Change:=0.54
Change:=0.20
Volume:=501,477
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=22.82
Last:=37.38
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=143.77
Previous Close:=37.18
High:=37.71

(ibm)
Open:=183.59
Low:=182.90
% Change:=0.68
Change:=1.25
Volume:=4,807,113
Last Trade Time:=07/21/2011 16:00:24
52 Week Low:=122.28
Last:=184.90
EPS:=12.48
52 Week High:=185.21
Market:=NYSE
       
PE:=14.82
Previous Close:=183.65
High:=185.50

(iboc)
Open:=17.22
Low:=17.18
% Change:=2.34
Change:=0.40
Volume:=180,311
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=15.11
Last:=17.49
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.99
Previous Close:=17.09
High:=17.56

(icge)
Open:=12.25
Low:=12.13
% Change:=1.39
Change:=0.17
Volume:=84,724
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=7.87
Last:=12.36
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.58
Previous Close:=12.19
High:=12.44

(icog)
Open:=2.79
Low:=2.72
% Change:=1.08
Change:=0.03
Volume:=224,288
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=1.20
Last:=2.80
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.31
Previous Close:=2.77
High:=2.90

(idti)
Open:=7.30
Low:=7.14
% Change:=2.34
Change:=0.17
Volume:=1,221,960
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=5.01
Last:=7.44
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=15.83
Previous Close:=7.27
High:=7.46

(idxx)
Open:=80.07
Low:=79.75
% Change:=2.36
Change:=1.88
Volume:=349,397
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=54.80
Last:=81.48
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=32.46
Previous Close:=79.60
High:=81.74

(ihs)
Open:=80.24
Low:=79.88
% Change:=2.15
Change:=1.72
Volume:=284,113
Last Trade Time:=07/21/2011 16:03:06
52 Week Low:=59.45
Last:=81.57
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=36.25
Previous Close:=79.85
High:=81.79

(iilg)
Open:=13.53
Low:=13.32
% Change:=1.93
Change:=0.26
Volume:=103,327
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=11.83
Last:=13.72
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=19.60
Previous Close:=13.46
High:=14.45

(iivi)
Open:=27.15
Low:=27.05
% Change:=1.96
Change:=0.53
Volume:=180,357
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=15.84
Last:=27.53
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=11.15
Previous Close:=27.00
High:=27.62

(ikan)
Open:=1.20
Low:=1.16
% Change:=-0.81
Change:=-0.01
Volume:=58,187
Last Trade Time:=07/21/2011 15:59:59
52 Week Low:=0.86
Last:=1.22
EPS:=-0.86
52 Week High:=1.83
Market:=NASDAQ
       
PE:= 
Previous Close:=1.23
High:=1.22

(ilmn)
Open:=73.70
Low:=73.40
% Change:=1.55
Change:=1.13
Volume:=1,615,888
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=41.16
Last:=74.13
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=72.68
Previous Close:=73.00
High:=74.68

(im)
Open:=17.55
Low:=17.33
% Change:=1.83
Change:=0.32
Volume:=1,450,791
Last Trade Time:=07/21/2011 16:00:51
52 Week Low:=14.72
Last:=17.84
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.39
Previous Close:=17.52
High:=17.87

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

(imgn)
Open:=15.00
Low:=14.81
% Change:=2.54
Change:=0.38
Volume:=531,409
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=4.96
Last:=15.35
EPS:=-0.83
52 Week High:=16.20
Market:=NASDAQ
       
PE:= 
Previous Close:=14.97
High:=15.38

(imn)
Open:=9.02
Low:=9.01
% Change:=0.88
Change:=0.08
Volume:=118,759
Last Trade Time:=07/21/2011 16:02:11
52 Week Low:=8.50
Last:=9.13
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.05
High:=9.20

(in)
Open:=10.63
Low:=10.47
% Change:=1.41
Change:=0.15
Volume:=358,707
Last Trade Time:=07/21/2011 16:03:49
52 Week Low:=9.51
Last:=10.76
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=10.61
High:=10.78

(inap)
Open:=6.88
Low:=6.70
% Change:=-2.04
Change:=-0.14
Volume:=196,087
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=3.90
Last:=6.72
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=6.86
High:=7.05

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

(infi)
Open:=9.98
Low:=9.65
% Change:=4.02
Change:=0.40
Volume:=79,575
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=4.42
Last:=10.36
EPS:=-1.65
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.96
High:=10.40

(infy)
Open:=62.57
Low:=62.01
% Change:=1.69
Change:=1.04
Volume:=1,659,491
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=56.73
Last:=62.66
EPS:=2.71
52 Week High:=77.92
Market:=NASDAQ
       
PE:=23.12
Previous Close:=61.62
High:=63.24

(ino)
Open:=0.67
Low:=0.67
% Change:=-1.47
Change:=-0.01
Volume:=271,980
Last Trade Time:=07/21/2011 15:59:45
52 Week Low:=0.56
Last:=0.67
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.68
High:=0.69

(intc)
Open:=22.35
Low:=22.17
% Change:=-0.78
Change:=-0.18
Volume:=80,106,873
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=17.60
Last:=22.81
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.18
Previous Close:=22.99
High:=22.88

(intu)
Open:=47.98
Low:=47.37
% Change:=-0.71
Change:=-0.34
Volume:=3,555,756
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=37.21
Last:=47.45
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=22.81
Previous Close:=47.79
High:=48.12

(io)
Open:=10.20
Low:=10.03
% Change:=2.38
Change:=0.24
Volume:=1,197,998
Last Trade Time:=07/21/2011 16:02:40
52 Week Low:=3.33
Last:=10.33
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=46.96
Previous Close:=10.09
High:=10.35

(ipcc)
Open:=54.18
Low:=53.90
% Change:=0.71
Change:=0.38
Volume:=35,897
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=45.01
Last:=54.28
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.86
Previous Close:=53.90
High:=54.62

(ipcm)
Open:=49.41
Low:=49.09
% Change:=4.31
Change:=2.12
Volume:=72,934
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=22.66
Last:=51.30
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=32.06
Previous Close:=49.18
High:=51.48

(ipg)
Open:=12.47
Low:=12.36
% Change:=0.65
Change:=0.08
Volume:=6,019,983
Last Trade Time:=07/21/2011 16:01:53
52 Week Low:=7.62
Last:=12.44
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=20.07
Previous Close:=12.36
High:=12.55

(ipgp)
Open:=68.47
Low:=66.36
% Change:=-2.75
Change:=-1.88
Volume:=336,766
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=14.40
Last:=66.57
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=42.40
Previous Close:=68.45
High:=68.59

(ipi)
Open:=33.52
Low:=33.37
% Change:=0.78
Change:=0.26
Volume:=748,166
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=21.74
Last:=33.63
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=40.52
Previous Close:=33.37
High:=34.00

(ipxl)
Open:=21.09
Low:=20.87
% Change:=0.57
Change:=0.12
Volume:=709,465
Last Trade Time:=07/21/2011 16:00:05
52 Week Low:=14.70
Last:=21.08
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=9.90
Previous Close:=20.96
High:=21.27

(ir)
Open:=41.80
Low:=40.56
% Change:=-8.35
Change:=-3.74
Volume:=16,160,852
Last Trade Time:=07/21/2011 16:01:58
52 Week Low:=32.42
Last:=41.03
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=15.48
Previous Close:=44.77
High:=42.25

(irc)
Open:=9.25
Low:=9.23
% Change:=0.98
Change:=0.09
Volume:=261,545
Last Trade Time:=07/21/2011 16:02:47
52 Week Low:=7.39
Last:=9.31
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.22
High:=9.38

(irm)
Open:=34.65
Low:=34.64
% Change:=0.78
Change:=0.27
Volume:=1,669,543
Last Trade Time:=07/21/2011 16:02:19
52 Week Low:=19.93
Last:=34.76
EPS:=-0.03
52 Week High:=35.79
Market:=NYSE
       
PE:= 
Previous Close:=34.49
High:=35.16

(isis)
Open:=8.77
Low:=8.73
% Change:=1.26
Change:=0.11
Volume:=656,719
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=7.59
Last:=8.82
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=8.71
High:=8.88

(isrg)
Open:=397.90
Low:=397.90
% Change:=4.09
Change:=16.27
Volume:=899,314
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=246.05
Last:=413.74
EPS:=10.95
52 Week High:=407.00
Market:=NASDAQ
       
PE:=37.78
Previous Close:=397.47
High:=415.19

(isrl)
Open:=66.50
Low:=66.50
% Change:=1.27
Change:=0.84
Volume:=273
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=47.66
Last:=67.02
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=66.18
High:=67.02

(itc)
Open:=71.77
Low:=71.67
% Change:=0.89
Change:=0.64
Volume:=463,239
Last Trade Time:=07/21/2011 16:03:56
52 Week Low:=55.00
Last:=72.23
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.76
Previous Close:=71.59
High:=72.36

(itri)
Open:=48.00
Low:=47.83
% Change:=2.58
Change:=1.23
Volume:=369,426
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=45.67
Last:=48.96
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=18.55
Previous Close:=47.73
High:=49.00

(ivac)
Open:=10.16
Low:=9.82
% Change:=-1.19
Change:=-0.12
Volume:=47,387
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=8.97
Last:=9.95
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.31
Previous Close:=10.07
High:=10.20

(ivc)
Open:=33.20
Low:=33.08
% Change:=1.30
Change:=0.43
Volume:=87,456
Last Trade Time:=07/21/2011 16:00:58
52 Week Low:=19.92
Last:=33.54
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=36.86
Previous Close:=33.11
High:=33.64

(ivz)
Open:=22.12
Low:=22.06
% Change:=3.66
Change:=0.80
Volume:=5,235,399
Last Trade Time:=07/21/2011 16:02:40
52 Week Low:=17.21
Last:=22.64
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=19.52
Previous Close:=21.84
High:=22.71

(ixys)
Open:=15.17
Low:=14.30
% Change:=-1.12
Change:=-0.17
Volume:=81,422
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=8.00
Last:=15.00
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.82
Previous Close:=15.17
High:=15.25

(jakk)
Open:=17.85
Low:=17.59
% Change:=0.00
Change:=0.00
Volume:=225,590
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=13.49
Last:=17.81
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=11.80
Previous Close:=17.81
High:=17.99

(jazz)
Open:=38.29
Low:=36.86
% Change:=-1.00
Change:=-0.38
Volume:=539,353
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=7.51
Last:=37.56
EPS:=1.32
52 Week High:=39.08
Market:=NASDAQ
       
PE:=28.46
Previous Close:=37.94
High:=38.29

(jbht)
Open:=47.34
Low:=47.34
% Change:=0.61
Change:=0.29
Volume:=777,435
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=32.05
Last:=47.45
EPS:=1.83
52 Week High:=49.12
Market:=NASDAQ
       
PE:=25.93
Previous Close:=47.16
High:=48.20

(jcp)
Open:=31.55
Low:=31.54
% Change:=1.25
Change:=0.39
Volume:=3,963,637
Last Trade Time:=07/21/2011 16:00:25
52 Week Low:=19.42
Last:=31.70
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.45
Previous Close:=31.31
High:=32.10

(jec)
Open:=41.95
Low:=41.73
% Change:=3.15
Change:=1.31
Volume:=1,112,308
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=34.39
Last:=42.95
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=22.14
Previous Close:=41.64
High:=43.02

(jll)
Open:=92.61
Low:=92.32
% Change:=1.14
Change:=1.05
Volume:=139,339
Last Trade Time:=07/21/2011 16:02:16
52 Week Low:=64.64
Last:=93.19
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=25.60
Previous Close:=92.14
High:=93.70

(jnj)
Open:=66.45
Low:=66.13
% Change:=0.35
Change:=0.23
Volume:=11,367,124
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=56.86
Last:=66.47
EPS:=4.20
52 Week High:=68.05
Market:=NYSE
       
PE:=15.83
Previous Close:=66.24
High:=66.80

(jnpr)
Open:=30.53
Low:=30.13
% Change:=-2.66
Change:=-0.83
Volume:=14,272,007
Last Trade Time:=07/21/2011 16:02:17
52 Week Low:=25.00
Last:=30.32
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=27.32
Previous Close:=31.15
High:=30.67

(joyg)
Open:=97.80
Low:=97.79
% Change:=3.33
Change:=3.23
Volume:=2,244,225
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=53.13
Last:=100.32
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.71
Previous Close:=97.09
High:=101.44

(jpm)
Open:=41.57
Low:=41.23
% Change:=3.25
Change:=1.33
Volume:=45,020,962
Last Trade Time:=07/21/2011 16:00:58
52 Week Low:=35.55
Last:=42.29
EPS:=4.72
52 Week High:=48.36
Market:=NYSE
       
PE:=8.96
Previous Close:=40.96
High:=42.55

(kalu)
Open:=55.94
Low:=55.52
% Change:=1.17
Change:=0.65
Volume:=83,397
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=35.54
Last:=56.30
EPS:=0.87
52 Week High:=56.50
Market:=NASDAQ
       
PE:=64.71
Previous Close:=55.65
High:=56.64

(kar)
Open:=18.34
Low:=18.33
% Change:=1.42
Change:=0.26
Volume:=99,427
Last Trade Time:=07/21/2011 16:02:15
52 Week Low:=11.03
Last:=18.54
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=25.05
Previous Close:=18.28
High:=18.69

(kbh)
Open:=9.51
Low:=9.41
% Change:=0.63
Change:=0.06
Volume:=2,505,945
Last Trade Time:=07/21/2011 16:01:11
52 Week Low:=8.95
Last:=9.51
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.45
High:=9.63

(kbr)
Open:=38.30
Low:=38.22
% Change:=1.60
Change:=0.61
Volume:=1,349,669
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=21.22
Last:=38.83
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=15.59
Previous Close:=38.22
High:=39.30

(kbw)
Open:=18.11
Low:=17.95
% Change:=2.61
Change:=0.47
Volume:=363,119
Last Trade Time:=07/21/2011 16:04:08
52 Week Low:=17.04
Last:=18.45
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=41.00
Previous Close:=17.98
High:=18.49

(kcg)
Open:=11.36
Low:=11.29
% Change:=2.48
Change:=0.28
Volume:=2,282,584
Last Trade Time:=07/21/2011 16:03:42
52 Week Low:=10.25
Last:=11.57
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=11.13
Previous Close:=11.29
High:=11.62

(kcli)
Open:=30.46
Low:=30.18
% Change:=0.53
Change:=0.16
Volume:=6,682
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=28.09
Last:=30.31
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.24
Previous Close:=30.15
High:=30.52

(kelya)
Open:=15.76
Low:=15.76
% Change:=7.80
Change:=1.22
Volume:=181,519
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=10.07
Last:=16.86
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=21.34
Previous Close:=15.64
High:=16.92

(kerx)
Open:=4.81
Low:=4.75
% Change:=1.05
Change:=0.05
Volume:=452,509
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=3.48
Last:=4.82
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.77
High:=4.86

(keyn)
Open:=22.54
Low:=21.68
% Change:=-1.43
Change:=-0.32
Volume:=84,754
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=9.00
Last:=22.10
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=43.33
Previous Close:=22.42
High:=22.62

(kft)
Open:=35.40
Low:=35.30
% Change:=0.60
Change:=0.21
Volume:=11,748,026
Last Trade Time:=07/21/2011 16:01:07
52 Week Low:=28.72
Last:=35.47
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.39
Previous Close:=35.26
High:=35.57

(kirk)
Open:=11.33
Low:=11.26
% Change:=0.80
Change:=0.09
Volume:=264,809
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=10.62
Last:=11.36
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=9.88
Previous Close:=11.27
High:=11.44

(klac)
Open:=42.40
Low:=41.88
% Change:=1.38
Change:=0.59
Volume:=2,454,884
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=27.75
Last:=42.99
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.86
Previous Close:=42.40
High:=43.22

(klic)
Open:=9.54
Low:=9.49
% Change:=2.21
Change:=0.21
Volume:=1,676,555
Last Trade Time:=07/21/2011 16:00:05
52 Week Low:=5.27
Last:=9.70
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.31
Previous Close:=9.49
High:=9.90

(kmt)
Open:=44.83
Low:=44.61
% Change:=0.72
Change:=0.32
Volume:=658,840
Last Trade Time:=07/21/2011 16:02:46
52 Week Low:=24.28
Last:=44.99
EPS:=2.24
52 Week High:=45.66
Market:=NYSE
       
PE:=20.09
Previous Close:=44.67
High:=45.55

(knol)
Open:=14.15
Low:=14.14
% Change:=1.77
Change:=0.25
Volume:=79,413
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=10.86
Last:=14.36
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=41.03
Previous Close:=14.11
High:=14.40

(ko)
Open:=68.82
Low:=68.50
% Change:=0.68
Change:=0.47
Volume:=10,967,052
Last Trade Time:=07/21/2011 16:00:48
52 Week Low:=53.28
Last:=69.34
EPS:=5.44
52 Week High:=69.78
Market:=NYSE
       
PE:=12.75
Previous Close:=68.87
High:=69.62

(ks)
Open:=16.60
Low:=16.47
% Change:=1.51
Change:=0.25
Volume:=323,481
Last Trade Time:=07/21/2011 16:04:02
52 Week Low:=10.17
Last:=16.80
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.50
Previous Close:=16.55
High:=16.85

(kss)
Open:=56.58
Low:=56.46
% Change:=1.10
Change:=0.62
Volume:=2,935,487
Last Trade Time:=07/21/2011 16:00:17
52 Week Low:=44.07
Last:=56.90
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=15.09
Previous Close:=56.28
High:=57.39

(ksws)
Open:=11.43
Low:=11.41
% Change:=3.16
Change:=0.36
Volume:=76,453
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=8.75
Last:=11.75
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=11.39
High:=11.76

(ktos)
Open:=11.56
Low:=11.02
% Change:=-2.08
Change:=-0.24
Volume:=301,530
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=9.36
Last:=11.31
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=15.08
Previous Close:=11.55
High:=11.56

(kvhi)
Open:=11.52
Low:=11.45
% Change:=1.22
Change:=0.14
Volume:=34,490
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=10.27
Last:=11.63
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=35.24
Previous Close:=11.49
High:=11.73

(kwk)
Open:=14.23
Low:=14.18
% Change:=1.70
Change:=0.24
Volume:=2,673,221
Last Trade Time:=07/21/2011 16:01:26
52 Week Low:=11.16
Last:=14.37
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.88
Previous Close:=14.13
High:=14.43

(labl)
Open:=22.81
Low:=22.53
% Change:=0.61
Change:=0.14
Volume:=18,807
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=11.19
Last:=22.97
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=16.18
Previous Close:=22.83
High:=23.25

(lamr)
Open:=26.26
Low:=26.15
% Change:=3.10
Change:=0.81
Volume:=463,889
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=25.29
Last:=26.90
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=26.09
High:=26.92

(laws)
Open:=19.53
Low:=18.91
% Change:=0.10
Change:=0.02
Volume:=9,067
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=13.41
Last:=19.55
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=17.94
Previous Close:=19.53
High:=19.76

(layn)
Open:=30.39
Low:=30.20
% Change:=1.75
Change:=0.53
Volume:=66,149
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=23.50
Last:=30.77
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=16.46
Previous Close:=30.24
High:=30.89

(laz)
Open:=35.55
Low:=35.49
% Change:=2.93
Change:=1.04
Volume:=1,107,464
Last Trade Time:=07/21/2011 16:03:34
52 Week Low:=27.92
Last:=36.50
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=15.40
Previous Close:=35.46
High:=36.60

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

(lbai)
Open:=9.98
Low:=9.88
% Change:=0.71
Change:=0.07
Volume:=24,064
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=7.23
Last:=9.98
EPS:=0.63
52 Week High:=11.50
Market:=NASDAQ
       
PE:=15.97
Previous Close:=9.91
High:=10.10

(lci)
Open:=4.83
Low:=4.82
% Change:=2.30
Change:=0.11
Volume:=128,608
Last Trade Time:=07/21/2011 16:01:11
52 Week Low:=3.66
Last:=4.90
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=28.82
Previous Close:=4.79
High:=4.98

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

(lea)
Open:=51.72
Low:=51.01
% Change:=2.59
Change:=1.33
Volume:=993,304
Last Trade Time:=07/21/2011 16:02:56
52 Week Low:=34.81
Last:=52.73
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.36
Previous Close:=51.40
High:=52.95

(leg)
Open:=23.59
Low:=23.53
% Change:=1.20
Change:=0.28
Volume:=1,013,302
Last Trade Time:=07/21/2011 16:01:19
52 Week Low:=18.83
Last:=23.68
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=20.24
Previous Close:=23.40
High:=23.78

(lfus)
Open:=55.24
Low:=55.02
% Change:=1.27
Change:=0.70
Volume:=76,914
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=32.36
Last:=55.72
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=14.51
Previous Close:=55.02
High:=55.89

(life)
Open:=49.69
Low:=49.58
% Change:=2.56
Change:=1.27
Volume:=2,547,307
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=41.10
Last:=50.82
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=24.43
Previous Close:=49.55
High:=50.99

(linc)
Open:=19.05
Low:=18.50
% Change:=0.00
Change:=0.00
Volume:=237,322
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=9.73
Last:=18.98
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.75
Previous Close:=18.98
High:=19.05

(linta)
Open:=16.51
Low:=16.48
% Change:=2.31
Change:=0.38
Volume:=4,305,239
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=10.10
Last:=16.80
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.47
Previous Close:=16.42
High:=17.00

(llen)
Open:=5.32
Low:=5.25
% Change:=5.12
Change:=0.27
Volume:=553,274
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=4.29
Last:=5.54
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.38
Previous Close:=5.27
High:=5.55

(lll)
Open:=82.41
Low:=82.32
% Change:=1.75
Change:=1.44
Volume:=486,447
Last Trade Time:=07/21/2011 16:01:00
52 Week Low:=66.11
Last:=83.61
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=10.07
Previous Close:=82.17
High:=84.13

(lltc)
Open:=30.31
Low:=29.82
% Change:=1.17
Change:=0.36
Volume:=2,156,567
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=28.45
Last:=30.60
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=12.91
Previous Close:=30.24
High:=30.73

(lm)
Open:=31.67
Low:=31.55
% Change:=3.64
Change:=1.14
Volume:=2,327,911
Last Trade Time:=07/21/2011 16:03:05
52 Week Low:=24.94
Last:=32.49
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=19.93
Previous Close:=31.35
High:=32.53

(lng)
Open:=10.44
Low:=10.27
% Change:=2.63
Change:=0.27
Volume:=3,842,535
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=2.30
Last:=10.53
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=10.26
High:=10.75

(logm)
Open:=37.12
Low:=35.43
% Change:=-3.47
Change:=-1.28
Volume:=379,814
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=25.06
Last:=35.61
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=45.08
Previous Close:=36.89
High:=37.28

(loop)
Open:=18.32
Low:=18.25
% Change:=0.27
Change:=0.05
Volume:=151,394
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=9.73
Last:=18.32
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.51
Previous Close:=18.27
High:=18.35

(lpnt)
Open:=38.01
Low:=38.01
% Change:=2.86
Change:=1.08
Volume:=302,174
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=29.33
Last:=38.83
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.61
Previous Close:=37.75
High:=39.10

(lpx)
Open:=8.23
Low:=8.16
% Change:=0.86
Change:=0.07
Volume:=1,695,234
Last Trade Time:=07/21/2011 16:01:13
52 Week Low:=6.25
Last:=8.23
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.16
High:=8.30

(lrcx)
Open:=42.40
Low:=41.76
% Change:=2.40
Change:=1.01
Volume:=2,318,590
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=35.39
Last:=43.14
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.25
Previous Close:=42.13
High:=43.57

(lse)
Open:=4.80
Low:=4.71
% Change:=0.00
Change:=0.00
Volume:=215,965
Last Trade Time:=07/21/2011 16:06:46
52 Week Low:=4.62
Last:=4.78
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.78
High:=4.83

(lsi)
Open:=6.64
Low:=6.37
% Change:=-2.11
Change:=-0.14
Volume:=12,758,346
Last Trade Time:=07/21/2011 16:02:48
52 Week Low:=3.89
Last:=6.49
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=108.17
Previous Close:=6.63
High:=6.64

(lstr)
Open:=47.86
Low:=46.81
% Change:=0.26
Change:=0.12
Volume:=659,546
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=35.10
Last:=46.87
EPS:=1.86
52 Week High:=49.18
Market:=NASDAQ
       
PE:=25.20
Previous Close:=46.75
High:=49.66

(lstza)
Open:=76.16
Low:=75.88
% Change:=1.32
Change:=1.00
Volume:=267,568
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=52.85
Last:=76.78
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=19.20
Previous Close:=75.78
High:=77.57

(ltm)
Open:=42.18
Low:=41.25
% Change:=7.71
Change:=3.10
Volume:=1,613,250
Last Trade Time:=07/21/2011 16:00:21
52 Week Low:=32.77
Last:=43.29
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=20.61
Previous Close:=40.19
High:=44.18

(ltre)
Open:=10.45
Low:=10.16
% Change:=3.52
Change:=0.35
Volume:=16,632
Last Trade Time:=07/21/2011 15:52:25
52 Week Low:=7.69
Last:=10.42
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=34.75
Previous Close:=10.07
High:=10.45

(lvs)
Open:=45.69
Low:=45.51
% Change:=1.74
Change:=0.79
Volume:=17,383,181
Last Trade Time:=07/21/2011 16:02:48
52 Week Low:=24.15
Last:=46.18
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=48.10
Previous Close:=45.39
High:=46.71

(lway)
Open:=11.25
Low:=10.97
% Change:=-0.45
Change:=-0.05
Volume:=11,847
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=8.25
Last:=11.15
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=48.48
Previous Close:=11.20
High:=11.25

(lxp)
Open:=9.20
Low:=9.14
% Change:=0.55
Change:=0.05
Volume:=912,802
Last Trade Time:=07/21/2011 16:05:37
52 Week Low:=5.74
Last:=9.18
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.13
High:=9.28

(lxrx)
Open:=1.71
Low:=1.68
% Change:=0.00
Change:=0.00
Volume:=411,581
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=1.22
Last:=1.71
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.71
High:=1.75

(lxu)
Open:=45.48
Low:=45.01
% Change:=2.54
Change:=1.15
Volume:=237,475
Last Trade Time:=07/21/2011 16:03:14
52 Week Low:=13.16
Last:=46.39
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=20.35
Previous Close:=45.24
High:=46.50

(ma)
Open:=309.94
Low:=308.59
% Change:=0.73
Change:=2.25
Volume:=825,174
Last Trade Time:=07/21/2011 16:01:36
52 Week Low:=191.00
Last:=310.52
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.78
Previous Close:=308.27
High:=314.93

(mako)
Open:=31.60
Low:=31.50
% Change:=0.19
Change:=0.06
Volume:=392,391
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=9.28
Last:=31.67
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=31.61
High:=32.70

(mapp)
Open:=16.28
Low:=16.17
% Change:=1.17
Change:=0.19
Volume:=112,932
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=10.61
Last:=16.38
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.19
High:=16.39

(mas)
Open:=11.57
Low:=11.51
% Change:=0.61
Change:=0.07
Volume:=4,816,918
Last Trade Time:=07/21/2011 16:01:09
52 Week Low:=9.94
Last:=11.56
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=11.49
High:=11.73

(mat)
Open:=26.82
Low:=26.70
% Change:=0.51
Change:=0.14
Volume:=3,455,638
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=20.57
Last:=26.83
EPS:=1.95
52 Week High:=28.49
Market:=NASDAQ
       
PE:=13.76
Previous Close:=26.69
High:=27.00

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

(mblx)
Open:=6.94
Low:=6.73
% Change:=-1.45
Change:=-0.10
Volume:=291,745
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=6.50
Last:=6.78
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=6.88
High:=7.07

(mbvt)
Open:=26.70
Low:=26.70
% Change:=3.30
Change:=0.88
Volume:=5,494
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=22.35
Last:=27.52
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.56
Previous Close:=26.64
High:=27.52

(mcd)
Open:=86.67
Low:=86.02
% Change:=0.31
Change:=0.27
Volume:=6,049,417
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=68.59
Last:=86.54
EPS:=4.79
52 Week High:=86.58
Market:=NYSE
       
PE:=18.07
Previous Close:=86.27
High:=87.04

(mchp)
Open:=32.81
Low:=32.58
% Change:=1.97
Change:=0.65
Volume:=3,969,262
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=27.46
Last:=33.35
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=14.56
Previous Close:=32.70
High:=33.53

(mcri)
Open:=10.85
Low:=10.77
% Change:=8.59
Change:=0.91
Volume:=72,758
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=8.77
Last:=11.50
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=25.00
Previous Close:=10.59
High:=11.67

(mcrl)
Open:=9.85
Low:=9.80
% Change:=1.32
Change:=0.13
Volume:=246,277
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=8.80
Last:=9.96
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=12.30
Previous Close:=9.83
High:=9.99

(mcy)
Open:=38.58
Low:=38.48
% Change:=1.35
Change:=0.52
Volume:=112,023
Last Trade Time:=07/21/2011 16:00:33
52 Week Low:=37.29
Last:=38.95
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.27
Previous Close:=38.43
High:=39.02

(mdr)
Open:=21.15
Low:=20.85
% Change:=0.24
Change:=0.05
Volume:=2,767,570
Last Trade Time:=07/21/2011 16:02:05
52 Week Low:=11.56
Last:=21.04
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=19.30
Previous Close:=20.99
High:=21.48

(mdso)
Open:=22.22
Low:=22.04
% Change:=-0.32
Change:=-0.07
Volume:=125,841
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=14.91
Last:=22.12
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=21.27
Previous Close:=22.19
High:=22.36

(mdth)
Open:=13.81
Low:=13.51
% Change:=-0.22
Change:=-0.03
Volume:=103,450
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=7.00
Last:=13.74
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.77
High:=13.84

(mdvn)
Open:=21.56
Low:=21.24
% Change:=1.50
Change:=0.32
Volume:=129,138
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=8.95
Last:=21.69
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.37
High:=21.94

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

(ment)
Open:=11.84
Low:=11.66
% Change:=-1.10
Change:=-0.13
Volume:=1,063,155
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=8.76
Last:=11.72
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=26.04
Previous Close:=11.85
High:=11.98

(meru)
Open:=10.46
Low:=10.13
% Change:=2.11
Change:=0.22
Volume:=89,100
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=10.01
Last:=10.64
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=10.42
High:=10.84

(mgln)
Open:=55.53
Low:=55.11
% Change:=1.80
Change:=0.99
Volume:=105,478
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=36.19
Last:=56.13
EPS:=4.41
52 Week High:=56.76
Market:=NASDAQ
       
PE:=12.73
Previous Close:=55.14
High:=56.40

(mgm)
Open:=15.52
Low:=15.51
% Change:=1.04
Change:=0.16
Volume:=20,827,759
Last Trade Time:=07/21/2011 16:00:34
52 Week Low:=8.92
Last:=15.58
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=15.42
High:=15.79

(mgpi)
Open:=7.95
Low:=7.90
% Change:=0.50
Change:=0.04
Volume:=41,100
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=6.50
Last:=8.00
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.31
Previous Close:=7.96
High:=8.00

(mgrc)
Open:=27.59
Low:=27.07
% Change:=0.95
Change:=0.26
Volume:=52,950
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=19.93
Last:=27.77
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=16.83
Previous Close:=27.51
High:=28.12

(mho)
Open:=12.33
Low:=12.33
% Change:=1.54
Change:=0.19
Volume:=30,527
Last Trade Time:=07/21/2011 16:03:02
52 Week Low:=9.05
Last:=12.49
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.30
High:=12.57

(mhr)
Open:=7.80
Low:=7.52
% Change:=-1.56
Change:=-0.12
Volume:=2,745,007
Last Trade Time:=07/21/2011 16:00:42
52 Week Low:=3.75
Last:=7.59
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=7.71
High:=7.90

(mhs)
Open:=65.87
Low:=62.32
% Change:=14.43
Change:=8.05
Volume:=70,886,016
Last Trade Time:=07/21/2011 16:00:41
52 Week Low:=43.45
Last:=63.83
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=18.94
Previous Close:=55.78
High:=66.38

(midd)
Open:=90.06
Low:=89.17
% Change:=1.79
Change:=1.61
Volume:=50,282
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=52.60
Last:=91.43
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=21.16
Previous Close:=89.82
High:=91.80

(mig)
Open:=9.65
Low:=9.61
% Change:=2.08
Change:=0.20
Volume:=161,020
Last Trade Time:=07/21/2011 16:03:22
52 Week Low:=8.10
Last:=9.82
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=9.01
Previous Close:=9.62
High:=9.89

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

(mjn)
Open:=69.13
Low:=69.06
% Change:=1.19
Change:=0.82
Volume:=1,111,407
Last Trade Time:=07/21/2011 16:01:43
52 Week Low:=50.51
Last:=69.77
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=30.20
Previous Close:=68.95
High:=70.09

(mksi)
Open:=23.54
Low:=23.54
% Change:=8.13
Change:=2.04
Volume:=1,140,806
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=16.50
Last:=27.12
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=9.65
Previous Close:=25.08
High:=27.75

(mlhr)
Open:=26.16
Low:=26.11
% Change:=1.53
Change:=0.40
Volume:=351,924
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=16.23
Last:=26.50
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=21.37
Previous Close:=26.10
High:=26.73

(mlnk)
Open:=4.48
Low:=4.41
% Change:=0.22
Change:=0.01
Volume:=87,421
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=4.20
Last:=4.47
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.46
High:=4.58

(mlr)
Open:=17.90
Low:=17.78
% Change:=-0.22
Change:=-0.04
Volume:=61,070
Last Trade Time:=07/21/2011 16:03:28
52 Week Low:=11.41
Last:=17.85
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.23
Previous Close:=17.89
High:=18.00

(mmm)
Open:=95.01
Low:=94.50
% Change:=1.72
Change:=1.62
Volume:=3,349,795
Last Trade Time:=07/21/2011 15:59:59
52 Week Low:=78.40
Last:=95.87
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=16.14
Previous Close:=94.25
High:=96.09

(mms)
Open:=40.77
Low:=40.28
% Change:=-0.22
Change:=-0.09
Volume:=169,158
Last Trade Time:=07/21/2011 16:02:14
52 Week Low:=26.76
Last:=40.62
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.54
Previous Close:=40.71
High:=40.95

(mnro)
Open:=35.78
Low:=34.51
% Change:=-3.29
Change:=-1.22
Volume:=878,901
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=24.81
Last:=35.83
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=23.57
Previous Close:=37.05
High:=38.27

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

(mpg)
Open:=3.69
Low:=3.63
% Change:=1.36
Change:=0.05
Volume:=369,026
Last Trade Time:=07/21/2011 16:01:35
52 Week Low:=1.98
Last:=3.74
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.69
High:=3.76

(mpr)
Open:=11.21
Low:=10.99
% Change:=1.16
Change:=0.13
Volume:=39,994
Last Trade Time:=07/21/2011 16:03:18
52 Week Low:=8.91
Last:=11.30
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=26.28
Previous Close:=11.17
High:=11.35

(mpx)
Open:=5.18
Low:=5.18
% Change:=10.16
Change:=0.52
Volume:=21,750
Last Trade Time:=07/21/2011 16:03:14
52 Week Low:=5.02
Last:=5.64
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=43.39
Previous Close:=5.12
High:=5.73

(mrcy)
Open:=17.80
Low:=17.51
% Change:=-1.13
Change:=-0.20
Volume:=219,933
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=10.57
Last:=17.57
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=12.73
Previous Close:=17.77
High:=17.87

(mrh)
Open:=18.28
Low:=18.23
% Change:=0.22
Change:=0.04
Volume:=507,836
Last Trade Time:=07/21/2011 16:03:31
52 Week Low:=14.97
Last:=18.30
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.38
Previous Close:=18.26
High:=18.49

(mrk)
Open:=35.84
Low:=35.72
% Change:=1.66
Change:=0.59
Volume:=11,349,609
Last Trade Time:=07/21/2011 16:01:15
52 Week Low:=31.06
Last:=36.18
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=69.58
Previous Close:=35.59
High:=36.48

(mrvl)
Open:=15.06
Low:=14.68
% Change:=0.46
Change:=0.07
Volume:=9,925,682
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=13.17
Last:=15.15
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.65
Previous Close:=15.08
High:=15.27

(msft)
Open:=27.04
Low:=26.65
% Change:=0.13
Change:=0.04
Volume:=81,063,321
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=23.32
Last:=27.10
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.63
Previous Close:=27.06
High:=27.31

(mtb)
Open:=87.76
Low:=87.46
% Change:=1.64
Change:=1.43
Volume:=1,215,835
Last Trade Time:=07/21/2011 16:01:04
52 Week Low:=72.03
Last:=88.57
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.43
Previous Close:=87.14
High:=88.66

(mtn)
Open:=45.53
Low:=45.17
% Change:=1.41
Change:=0.64
Volume:=433,126
Last Trade Time:=07/21/2011 16:02:25
52 Week Low:=32.37
Last:=45.88
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=35.29
Previous Close:=45.24
High:=45.95

(mtrx)
Open:=13.90
Low:=13.74
% Change:=4.91
Change:=0.68
Volume:=101,481
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=8.25
Last:=14.52
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=42.71
Previous Close:=13.84
High:=14.56

(mu)
Open:=7.69
Low:=7.49
% Change:=0.59
Change:=0.05
Volume:=82,268,574
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=6.36
Last:=7.65
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.58
Previous Close:=7.60
High:=7.75

(mvis)
Open:=1.37
Low:=1.20
% Change:=0.82
Change:=0.01
Volume:=2,115,474
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=1.02
Last:=1.23
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.38

(mw)
Open:=33.85
Low:=33.54
% Change:=1.07
Change:=0.36
Volume:=721,183
Last Trade Time:=07/21/2011 16:03:30
52 Week Low:=17.96
Last:=34.01
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=22.23
Previous Close:=33.65
High:=34.35

(mwa)
Open:=3.55
Low:=3.39
% Change:=-0.57
Change:=-0.02
Volume:=2,467,736
Last Trade Time:=07/21/2011 16:04:34
52 Week Low:=2.21
Last:=3.51
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.53
High:=3.64

(mwv)
Open:=33.13
Low:=33.07
% Change:=1.55
Change:=0.51
Volume:=1,069,942
Last Trade Time:=07/21/2011 16:01:21
52 Week Low:=20.81
Last:=33.51
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.51
Previous Close:=33.00
High:=33.63

(mww)
Open:=13.71
Low:=13.51
% Change:=0.97
Change:=0.13
Volume:=3,773,800
Last Trade Time:=07/21/2011 16:02:47
52 Week Low:=10.01
Last:=13.59
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=13.46
High:=13.90

(mxim)
Open:=23.21
Low:=22.84
% Change:=1.82
Change:=0.42
Volume:=3,248,861
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=15.67
Last:=23.52
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.68
Previous Close:=23.10
High:=23.55

(mxl)
Open:=7.33
Low:=7.17
% Change:=-0.14
Change:=-0.01
Volume:=81,320
Last Trade Time:=07/21/2011 16:02:26
52 Week Low:=7.11
Last:=7.33
EPS:=0.24
52 Week High:=13.98
Market:=NYSE
       
PE:=30.54
Previous Close:=7.34
High:=7.40

(myl)
Open:=23.56
Low:=23.48
% Change:=1.35
Change:=0.32
Volume:=3,271,209
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=16.87
Last:=23.71
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=30.79
Previous Close:=23.39
High:=23.85

(nafc)
Open:=37.77
Low:=37.18
% Change:=-1.14
Change:=-0.43
Volume:=75,105
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=33.38
Last:=37.33
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.40
Previous Close:=37.76
High:=38.80

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

(natr)
Open:=20.25
Low:=20.01
% Change:=0.45
Change:=0.09
Volume:=71,912
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=7.72
Last:=20.31
EPS:=0.67
52 Week High:=20.59
Market:=NASDAQ
       
PE:=30.31
Previous Close:=20.22
High:=20.37

(nauh)
Open:=9.36
Low:=9.24
% Change:=4.82
Change:=0.45
Volume:=9,818
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=4.98
Last:=9.79
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=25.10
Previous Close:=9.34
High:=9.90

(nc)
Open:=97.47
Low:=96.34
% Change:=3.06
Change:=2.97
Volume:=20,775
Last Trade Time:=07/21/2011 16:01:29
52 Week Low:=75.21
Last:=100.00
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.39
Previous Close:=97.03
High:=100.44

(ncs)
Open:=11.53
Low:=11.40
% Change:=2.62
Change:=0.30
Volume:=76,749
Last Trade Time:=07/21/2011 16:03:33
52 Week Low:=8.63
Last:=11.76
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.46
High:=11.82

(nct)
Open:=6.35
Low:=6.33
% Change:=1.27
Change:=0.08
Volume:=979,971
Last Trade Time:=07/21/2011 16:01:42
52 Week Low:=2.35
Last:=6.38
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.68
Previous Close:=6.30
High:=6.55

(ndsn)
Open:=55.61
Low:=54.76
% Change:=0.92
Change:=0.51
Volume:=322,777
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=29.54
Last:=55.77
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.24
Previous Close:=55.26
High:=56.49

(nee)
Open:=57.23
Low:=57.23
% Change:=1.67
Change:=0.95
Volume:=1,297,270
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=50.00
Last:=57.89
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.33
Previous Close:=56.94
High:=58.10

(neog)
Open:=46.11
Low:=46.09
% Change:=1.55
Change:=0.71
Volume:=80,598
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=26.42
Last:=46.63
EPS:=0.94
52 Week High:=47.92
Market:=NASDAQ
       
PE:=49.61
Previous Close:=45.92
High:=47.07

(netl)
Open:=39.60
Low:=37.77
% Change:=-3.59
Change:=-1.41
Volume:=1,978,287
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=22.94
Last:=37.92
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=39.33
High:=39.60

(newp)
Open:=17.00
Low:=16.76
% Change:=1.48
Change:=0.25
Volume:=181,299
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=9.25
Last:=17.12
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=11.12
Previous Close:=16.87
High:=17.14

(nfg)
Open:=72.15
Low:=71.80
% Change:=1.44
Change:=1.03
Volume:=229,694
Last Trade Time:=07/21/2011 16:03:13
52 Week Low:=42.83
Last:=72.70
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.91
Previous Close:=71.67
High:=73.11

(nflx)
Open:=281.50
Low:=275.11
% Change:=-1.99
Change:=-5.59
Volume:=3,235,065
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=95.33
Last:=275.81
EPS:=3.60
52 Week High:=304.79
Market:=NASDAQ
       
PE:=76.61
Previous Close:=281.40
High:=284.78

(ngpc)
Open:=8.35
Low:=8.00
% Change:=0.72
Change:=0.06
Volume:=90,853
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=7.36
Last:=8.41
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=84.10
Previous Close:=8.35
High:=8.45

(ngsx)
Open:=1.66
Low:=1.60
% Change:=-0.60
Change:=-0.01
Volume:=40,114
Last Trade Time:=07/21/2011 15:59:48
52 Week Low:=1.52
Last:=1.65
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.66
High:=1.68

(nhi)
Open:=47.11
Low:=46.95
% Change:=1.24
Change:=0.58
Volume:=129,953
Last Trade Time:=07/21/2011 16:01:31
52 Week Low:=36.51
Last:=47.53
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=20.76
Previous Close:=46.95
High:=48.03

(nihd)
Open:=42.11
Low:=41.90
% Change:=0.81
Change:=0.34
Volume:=961,909
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=35.55
Last:=42.22
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.36
Previous Close:=41.88
High:=42.64

(nktr)
Open:=7.44
Low:=7.35
% Change:=0.40
Change:=0.03
Volume:=480,745
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=7.08
Last:=7.45
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.42
High:=7.57

(nor)
Open:=13.62
Low:=13.41
% Change:=1.47
Change:=0.20
Volume:=197,581
Last Trade Time:=07/21/2011 16:03:11
52 Week Low:=5.96
Last:=13.79
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=7.79
Previous Close:=13.59
High:=13.93

(nsit)
Open:=18.44
Low:=18.20
% Change:=0.22
Change:=0.04
Volume:=149,982
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=12.45
Last:=18.43
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.78
Previous Close:=18.39
High:=18.55

(nsr)
Open:=26.10
Low:=26.02
% Change:=0.96
Change:=0.25
Volume:=288,463
Last Trade Time:=07/21/2011 16:02:42
52 Week Low:=21.25
Last:=26.31
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.83
Previous Close:=26.06
High:=26.42

(ntap)
Open:=50.15
Low:=48.96
% Change:=-0.60
Change:=-0.30
Volume:=4,616,850
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=37.04
Last:=49.75
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=26.60
Previous Close:=50.05
High:=50.58

(ntct)
Open:=16.26
Low:=15.47
% Change:=-3.55
Change:=-0.57
Volume:=537,325
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=13.50
Last:=15.50
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=17.42
Previous Close:=16.07
High:=16.27

(nty)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=10/01/2010 09:52:27
52 Week Low:=53.50
Last:=54.98
EPS:=4.01
52 Week High:=55.00
Market:=NYSE
       
PE:=13.71
Previous Close:=54.98
High:= 

(nue)
Open:=40.02
Low:=39.75
% Change:=2.09
Change:=0.83
Volume:=5,228,358
Last Trade Time:=07/21/2011 16:02:40
52 Week Low:=35.71
Last:=40.63
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=49.55
Previous Close:=39.80
High:=40.82

(nutr)
Open:=15.12
Low:=15.12
% Change:=0.93
Change:=0.14
Volume:=11,721
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=11.86
Last:=15.27
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.98
Previous Close:=15.13
High:=15.30

(nuva)
Open:=33.42
Low:=32.70
% Change:=3.16
Change:=1.02
Volume:=1,212,876
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=22.11
Last:=33.28
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=16.48
Previous Close:=32.26
High:=34.01

(nvax)
Open:=2.07
Low:=2.07
% Change:=2.42
Change:=0.05
Volume:=247,691
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=1.84
Last:=2.12
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=2.07
High:=2.13

(nvda)
Open:=14.06
Low:=13.85
% Change:=4.70
Change:=0.66
Volume:=28,569,446
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=8.65
Last:=14.70
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=35.00
Previous Close:=14.04
High:=14.80

(nwbi)
Open:=12.77
Low:=12.68
% Change:=0.63
Change:=0.08
Volume:=439,398
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=10.24
Last:=12.80
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.46
Previous Close:=12.72
High:=12.86

(nwe)
Open:=33.80
Low:=33.76
% Change:=1.04
Change:=0.35
Volume:=157,508
Last Trade Time:=07/21/2011 16:04:12
52 Week Low:=27.01
Last:=34.00
EPS:=2.25
52 Week High:=34.11
Market:=NYSE
       
PE:=15.11
Previous Close:=33.65
High:=34.02

(nwl)
Open:=15.68
Low:=15.20
% Change:=-2.50
Change:=-0.39
Volume:=5,260,145
Last Trade Time:=07/21/2011 16:00:30
52 Week Low:=14.14
Last:=15.22
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.09
Previous Close:=15.61
High:=15.68

(nwsa)
Open:=16.24
Low:=16.21
% Change:=3.45
Change:=0.55
Volume:=52,569,921
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=11.91
Last:=16.48
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=14.85
Previous Close:=15.93
High:=16.65

(nxst)
Open:=9.26
Low:=9.04
% Change:=0.11
Change:=0.01
Volume:=233,105
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=3.64
Last:=9.31
EPS:=-0.16
52 Week High:=10.28
Market:=NASDAQ
       
PE:= 
Previous Close:=9.30
High:=9.46

(nyny)
Open:=0.86
Low:=0.85
% Change:=1.19
Change:=0.01
Volume:=176,901
Last Trade Time:=07/21/2011 15:57:25
52 Week Low:=0.45
Last:=0.86
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=0.85
High:=0.90

(nyt)
Open:=9.51
Low:=9.10
% Change:=1.90
Change:=0.17
Volume:=5,362,390
Last Trade Time:=07/21/2011 16:00:34
52 Week Low:=7.06
Last:=9.14
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=13.25
Previous Close:=8.97
High:=9.73

(nyx)
Open:=34.87
Low:=34.78
% Change:=1.39
Change:=0.48
Volume:=2,738,597
Last Trade Time:=07/21/2011 16:02:43
52 Week Low:=26.92
Last:=35.00
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=15.22
Previous Close:=34.52
High:=35.21

(oabc)
Open:=14.96
Low:=14.92
% Change:=0.47
Change:=0.07
Volume:=13,444
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=11.00
Last:=15.01
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=93.81
Previous Close:=14.94
High:=15.06

(ob)
Open:=13.12
Low:=13.11
% Change:=2.84
Change:=0.37
Volume:=69,782
Last Trade Time:=07/21/2011 16:02:05
52 Week Low:=12.46
Last:=13.40
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.93
Previous Close:=13.03
High:=13.45

(oclr)
Open:=5.94
Low:=5.81
% Change:=-1.17
Change:=-0.07
Volume:=856,997
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=5.66
Last:=5.89
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=196.33
Previous Close:=5.96
High:=6.00

(oeh)
Open:=10.11
Low:=10.06
% Change:=2.89
Change:=0.29
Volume:=695,948
Last Trade Time:=07/21/2011 16:03:13
52 Week Low:=7.78
Last:=10.34
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=10.05
High:=10.36

(ofix)
Open:=43.86
Low:=43.78
% Change:=1.50
Change:=0.66
Volume:=89,404
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=26.00
Last:=44.52
EPS:=-0.49
52 Week High:=44.07
Market:=NASDAQ
       
PE:= 
Previous Close:=43.86
High:=44.57

(oksb)
Open:=10.13
Low:=10.08
% Change:=3.19
Change:=0.32
Volume:=80,196
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=8.91
Last:=10.36
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.86
Previous Close:=10.04
High:=10.46

(ompi)
Open:=10.52
Low:=10.47
% Change:=0.00
Change:=0.00
Volume:=50,170
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=8.61
Last:=10.61
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=48.23
Previous Close:=10.61
High:=10.76

(onb)
Open:=10.68
Low:=10.57
% Change:=2.17
Change:=0.23
Volume:=483,969
Last Trade Time:=07/21/2011 16:01:29
52 Week Low:=9.10
Last:=10.83
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=22.10
Previous Close:=10.60
High:=10.89

(onxx)
Open:=33.95
Low:=33.80
% Change:=0.44
Change:=0.15
Volume:=416,066
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=20.44
Last:=33.93
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=33.78
High:=34.65

(opxt)
Open:=2.17
Low:=2.15
% Change:=2.29
Change:=0.05
Volume:=516,829
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=1.29
Last:=2.23
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.18
High:=2.25

(opy)
Open:=26.68
Low:=26.41
% Change:=4.92
Change:=1.30
Volume:=47,836
Last Trade Time:=07/21/2011 16:02:11
52 Week Low:=22.11
Last:=27.74
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.79
Previous Close:=26.44
High:=27.76

(orb)
Open:=17.55
Low:=17.35
% Change:=2.62
Change:=0.45
Volume:=303,689
Last Trade Time:=07/21/2011 16:05:27
52 Week Low:=12.66
Last:=17.62
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=20.49
Previous Close:=17.17
High:=17.78

(orcc)
Open:=3.50
Low:=3.42
% Change:=0.87
Change:=0.03
Volume:=72,578
Last Trade Time:=07/21/2011 15:59:56
52 Week Low:=2.95
Last:=3.46
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.43
High:=3.53

(orcl)
Open:=32.19
Low:=32.06
% Change:=1.23
Change:=0.40
Volume:=24,503,175
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=21.66
Last:=32.47
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=19.21
Previous Close:=32.08
High:=32.75

(orly)
Open:=62.23
Low:=61.61
% Change:=0.02
Change:=0.01
Volume:=1,764,069
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=45.74
Last:=61.90
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=20.30
Previous Close:=61.89
High:=62.51

(osir)
Open:=7.80
Low:=7.68
% Change:=1.55
Change:=0.12
Volume:=49,144
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=5.97
Last:=7.86
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=17.86
Previous Close:=7.74
High:=7.97

(osur)
Open:=9.77
Low:=9.57
% Change:=1.34
Change:=0.13
Volume:=121,180
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=3.18
Last:=9.82
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.69
High:=9.97

(outd)
Open:=6.92
Low:=6.85
% Change:=1.75
Change:=0.12
Volume:=17,948
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=4.84
Last:=6.98
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=87.25
Previous Close:=6.86
High:=7.00

(oxm)
Open:=37.38
Low:=37.38
% Change:=4.64
Change:=1.72
Volume:=146,627
Last Trade Time:=07/21/2011 16:02:55
52 Week Low:=19.23
Last:=38.78
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=31.02
Previous Close:=37.06
High:=38.86

(oxps)
Open:=15.54
Low:=15.54
% Change:=2.60
Change:=0.40
Volume:=459,602
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=11.01
Last:=15.80
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.81
Previous Close:=15.40
High:=15.97

(oxy)
Open:=107.19
Low:=106.92
% Change:=1.78
Change:=1.89
Volume:=4,702,926
Last Trade Time:=07/21/2011 16:01:20
52 Week Low:=72.13
Last:=108.08
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=18.04
Previous Close:=106.19
High:=109.08

(oyog)
Open:=101.13
Low:=99.33
% Change:=1.62
Change:=1.64
Volume:=35,442
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=45.17
Last:=102.83
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=23.21
Previous Close:=101.19
High:=102.90

(ozrk)
Open:=53.75
Low:=53.40
% Change:=0.71
Change:=0.38
Volume:=69,373
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=34.75
Last:=53.88
EPS:=5.97
52 Week High:=55.42
Market:=NASDAQ
       
PE:=9.03
Previous Close:=53.50
High:=54.29

(pacr)
Open:=4.90
Low:=4.90
% Change:=1.65
Change:=0.08
Volume:=293,074
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=4.42
Last:=4.94
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=49.40
Previous Close:=4.86
High:=4.99

(pag)
Open:=21.36
Low:=21.13
% Change:=-0.64
Change:=-0.15
Volume:=1,485,423
Last Trade Time:=07/21/2011 16:00:36
52 Week Low:=11.62
Last:=23.25
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=16.85
Previous Close:=23.40
High:=23.63

(panl)
Open:=30.32
Low:=30.11
% Change:=6.46
Change:=1.94
Volume:=1,271,547
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=18.75
Last:=31.95
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=30.01
High:=32.88

(pay)
Open:=43.05
Low:=41.22
% Change:=-4.07
Change:=-1.75
Volume:=2,525,294
Last Trade Time:=07/21/2011 16:01:39
52 Week Low:=20.19
Last:=41.29
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=28.48
Previous Close:=43.04
High:=43.09

(payx)
Open:=29.68
Low:=29.53
% Change:=1.17
Change:=0.35
Volume:=2,938,117
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=24.65
Last:=29.87
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=21.03
Previous Close:=29.52
High:=30.15

(pbct)
Open:=13.60
Low:=13.45
% Change:=0.70
Change:=0.10
Volume:=5,681,264
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=12.17
Last:=13.60
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=38.84
Previous Close:=13.50
High:=13.65

(pbh)
Open:=13.34
Low:=13.23
% Change:=-0.30
Change:=-0.04
Volume:=161,084
Last Trade Time:=07/21/2011 16:01:33
52 Week Low:=7.20
Last:=13.30
EPS:=0.58
52 Week High:=13.62
Market:=NYSE
       
PE:=22.93
Previous Close:=13.34
High:=13.42

(pbi)
Open:=22.35
Low:=22.32
% Change:=0.76
Change:=0.17
Volume:=2,161,291
Last Trade Time:=07/21/2011 16:02:07
52 Week Low:=19.06
Last:=22.46
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.58
Previous Close:=22.29
High:=22.57

(pbny)
Open:=8.48
Low:=8.34
% Change:=0.36
Change:=0.03
Volume:=51,947
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=7.86
Last:=8.45
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.94
Previous Close:=8.42
High:=8.50

(pby)
Open:=11.38
Low:=11.29
% Change:=0.26
Change:=0.03
Volume:=1,030,060
Last Trade Time:=07/21/2011 16:01:14
52 Week Low:=8.63
Last:=11.36
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=16.00
Previous Close:=11.33
High:=11.54

(pcar)
Open:=49.99
Low:=49.64
% Change:=0.73
Change:=0.37
Volume:=2,670,741
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=39.77
Last:=50.16
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=31.54
Previous Close:=49.79
High:=50.54

(pccc)
Open:=7.92
Low:=7.84
% Change:=1.65
Change:=0.13
Volume:=36,581
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=5.89
Last:=8.00
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.51
Previous Close:=7.87
High:=8.05

(pch)
Open:=35.63
Low:=35.41
% Change:=0.73
Change:=0.26
Volume:=126,366
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=31.33
Last:=35.70
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=31.04
Previous Close:=35.44
High:=35.97

(pcln)
Open:=527.90
Low:=523.68
% Change:=-0.74
Change:=-3.94
Volume:=986,792
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=217.62
Last:=526.01
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=44.28
Previous Close:=529.95
High:=542.50

(pcs)
Open:=17.15
Low:=17.03
% Change:=0.41
Change:=0.07
Volume:=4,025,181
Last Trade Time:=07/21/2011 16:00:19
52 Week Low:=8.25
Last:=17.15
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=26.80
Previous Close:=17.08
High:=17.39

(pdm)
Open:=21.00
Low:=20.85
% Change:=0.00
Change:=0.00
Volume:=794,643
Last Trade Time:=07/21/2011 16:03:42
52 Week Low:=15.46
Last:=20.97
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=27.96
Previous Close:=20.97
High:=21.19

(peb)
Open:=20.30
Low:=20.26
% Change:=0.99
Change:=0.20
Volume:=211,425
Last Trade Time:=07/21/2011 16:00:50
52 Week Low:=16.85
Last:=20.45
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.25
High:=20.50

(peet)
Open:=61.53
Low:=60.87
% Change:=-0.75
Change:=-0.46
Volume:=90,679
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=33.20
Last:=61.04
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=39.90
Previous Close:=61.50
High:=62.50

(pei)
Open:=16.02
Low:=15.89
% Change:=0.63
Change:=0.10
Volume:=389,257
Last Trade Time:=07/21/2011 16:04:29
52 Week Low:=10.03
Last:=16.06
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.96
High:=16.15

(petm)
Open:=45.09
Low:=44.84
% Change:=0.24
Change:=0.11
Volume:=529,935
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=28.88
Last:=45.11
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.51
Previous Close:=45.00
High:=45.49

(pfcb)
Open:=40.19
Low:=39.81
% Change:=-0.52
Change:=-0.21
Volume:=583,945
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=37.38
Last:=40.08
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=18.73
Previous Close:=40.29
High:=40.30

(pfe)
Open:=20.01
Low:=19.98
% Change:=1.01
Change:=0.20
Volume:=44,217,501
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=14.39
Last:=20.10
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.96
Previous Close:=19.90
High:=20.20

(pg)
Open:=64.35
Low:=64.24
% Change:=0.45
Change:=0.29
Volume:=8,474,334
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=59.17
Last:=64.49
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.20
Previous Close:=64.20
High:=64.85

(pgi)
Open:=7.87
Low:=7.75
% Change:=3.70
Change:=0.29
Volume:=112,654
Last Trade Time:=07/21/2011 16:06:28
52 Week Low:=4.87
Last:=8.12
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=58.00
Previous Close:=7.83
High:=8.13

(pgn)
Open:=47.65
Low:=47.65
% Change:=1.58
Change:=0.75
Volume:=1,244,409
Last Trade Time:=07/21/2011 16:01:47
52 Week Low:=40.87
Last:=48.27
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.59
Previous Close:=47.52
High:=48.40

(pgnx)
Open:=7.02
Low:=6.86
% Change:=-1.29
Change:=-0.09
Volume:=107,705
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=4.00
Last:=6.90
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=6.99
High:=7.03

(pgti)
Open:=1.96
Low:=1.92
% Change:=1.04
Change:=0.02
Volume:=14,785
Last Trade Time:=07/21/2011 15:59:56
52 Week Low:=1.62
Last:=1.95
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.93
High:=1.96

(phh)
Open:=19.54
Low:=19.38
% Change:=0.36
Change:=0.07
Volume:=565,632
Last Trade Time:=07/21/2011 16:04:11
52 Week Low:=17.96
Last:=19.46
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.24
Previous Close:=19.39
High:=19.62

(phiik)
Open:=22.75
Low:=22.65
% Change:=2.49
Change:=0.56
Volume:=58,041
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=12.85
Last:=23.08
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=769.33
Previous Close:=22.52
High:=23.16

(phm)
Open:=7.24
Low:=7.21
% Change:=3.06
Change:=0.22
Volume:=5,888,061
Last Trade Time:=07/21/2011 16:00:45
52 Week Low:=6.13
Last:=7.41
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.19
High:=7.42

(pike)
Open:=9.43
Low:=9.42
% Change:=1.39
Change:=0.13
Volume:=43,710
Last Trade Time:=07/21/2011 16:03:47
52 Week Low:=6.66
Last:=9.50
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.37
High:=9.57

(pke)
Open:=28.43
Low:=28.13
% Change:=1.76
Change:=0.50
Volume:=58,854
Last Trade Time:=07/21/2011 16:03:18
52 Week Low:=23.62
Last:=28.87
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.91
Previous Close:=28.37
High:=28.93

(pki)
Open:=26.50
Low:=26.38
% Change:=1.93
Change:=0.51
Volume:=553,469
Last Trade Time:=07/21/2011 16:01:04
52 Week Low:=18.88
Last:=26.88
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=21.85
Previous Close:=26.37
High:=26.97

(pl)
Open:=22.81
Low:=22.74
% Change:=2.21
Change:=0.50
Volume:=716,462
Last Trade Time:=07/21/2011 16:02:16
52 Week Low:=18.18
Last:=23.11
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.76
Previous Close:=22.61
High:=23.35

(plce)
Open:=48.38
Low:=48.21
% Change:=1.72
Change:=0.83
Volume:=390,168
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=39.84
Last:=49.19
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=15.28
Previous Close:=48.36
High:=49.71

(plcm)
Open:=30.94
Low:=28.77
% Change:=-6.50
Change:=-2.01
Volume:=5,663,888
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=12.69
Last:=28.93
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=25.83
Previous Close:=30.94
High:=31.00

(plfe)
Open:=11.68
Low:=11.68
% Change:=4.23
Change:=0.49
Volume:=61,165
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=8.34
Last:=12.08
EPS:=1.05
52 Week High:=11.73
Market:=NASDAQ
       
PE:=11.51
Previous Close:=11.59
High:=12.17

(plpc)
Open:=70.80
Low:=70.28
% Change:=-0.28
Change:=-0.20
Volume:=4,539
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=28.35
Last:=70.59
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=12.77
Previous Close:=70.79
High:=70.80

(pm)
Open:=69.75
Low:=69.74
% Change:=4.84
Change:=3.30
Volume:=11,657,457
Last Trade Time:=07/21/2011 16:00:50
52 Week Low:=49.20
Last:=71.49
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=17.52
Previous Close:=68.19
High:=71.76

(pnm)
Open:=16.86
Low:=16.67
% Change:=-0.30
Change:=-0.05
Volume:=1,397,270
Last Trade Time:=07/21/2011 16:02:52
52 Week Low:=11.01
Last:=16.73
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.78
High:=16.97

(pnra)
Open:=129.30
Low:=128.24
% Change:=0.39
Change:=0.51
Volume:=317,549
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=72.83
Last:=129.70
EPS:=3.93
52 Week High:=133.43
Market:=NASDAQ
       
PE:=33.00
Previous Close:=129.19
High:=130.89

(pnw)
Open:=44.28
Low:=44.24
% Change:=1.36
Change:=0.60
Volume:=486,533
Last Trade Time:=07/21/2011 16:01:52
52 Week Low:=37.67
Last:=44.64
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.61
Previous Close:=44.04
High:=44.78

(pnx)
Open:=2.41
Low:=2.39
% Change:=2.50
Change:=0.06
Volume:=285,714
Last Trade Time:=07/21/2011 16:03:25
52 Week Low:=1.61
Last:=2.46
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.40
High:=2.46

(podd)
Open:=22.30
Low:=21.91
% Change:=1.98
Change:=0.44
Volume:=287,458
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=12.58
Last:=22.66
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=22.22
High:=22.69

(powi)
Open:=36.85
Low:=36.39
% Change:=1.25
Change:=0.46
Volume:=131,226
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=26.26
Last:=37.19
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=22.27
Previous Close:=36.73
High:=37.35

(ppc)
Open:=5.10
Low:=5.08
% Change:=7.91
Change:=0.40
Volume:=1,582,981
Last Trade Time:=07/21/2011 16:03:06
52 Week Low:=3.96
Last:=5.46
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=91.00
Previous Close:=5.06
High:=5.63

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

(ppg)
Open:=91.55
Low:=89.76
% Change:=0.71
Change:=0.63
Volume:=1,423,828
Last Trade Time:=07/21/2011 16:02:00
52 Week Low:=63.12
Last:=89.98
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.23
Previous Close:=89.35
High:=91.65

(pq)
Open:=8.50
Low:=8.25
% Change:=0.47
Change:=0.04
Volume:=1,212,851
Last Trade Time:=07/21/2011 16:01:49
52 Week Low:=5.15
Last:=8.48
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=38.55
Previous Close:=8.44
High:=8.65

(praa)
Open:=81.79
Low:=80.83
% Change:=2.76
Change:=2.25
Volume:=69,320
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=58.84
Last:=83.67
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=17.47
Previous Close:=81.42
High:=83.75

(prgo)
Open:=93.23
Low:=93.03
% Change:=1.99
Change:=1.84
Volume:=547,897
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=54.58
Last:=94.32
EPS:=3.31
52 Week High:=94.10
Market:=NASDAQ
       
PE:=28.50
Previous Close:=92.48
High:=94.61

(prim)
Open:=13.20
Low:=13.02
% Change:=1.07
Change:=0.14
Volume:=159,266
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=5.62
Last:=13.27
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=16.18
Previous Close:=13.13
High:=13.45

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

(prs)
Open:=6.03
Low:=5.96
% Change:=1.00
Change:=0.06
Volume:=32,662
Last Trade Time:=07/21/2011 16:02:13
52 Week Low:=3.41
Last:=6.06
EPS:=6.36
52 Week High:=6.05
Market:=NYSE
       
PE:=0.95
Previous Close:=6.00
High:=6.06

(prsp)
Open:=45.33
Low:=45.26
% Change:=2.86
Change:=1.29
Volume:=487,869
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=28.27
Last:=46.46
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=16.65
Previous Close:=45.17
High:=46.87

(prx)
Open:=34.15
Low:=34.02
% Change:=1.85
Change:=0.63
Volume:=214,405
Last Trade Time:=07/21/2011 16:00:35
52 Week Low:=25.58
Last:=34.61
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=33.98
High:=34.81

(pss)
Open:=13.29
Low:=13.29
% Change:=1.44
Change:=0.19
Volume:=1,438,035
Last Trade Time:=07/21/2011 16:01:47
52 Week Low:=12.41
Last:=13.42
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=9.94
Previous Close:=13.23
High:=13.55

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

(pva)
Open:=13.69
Low:=13.54
% Change:=0.81
Change:=0.11
Volume:=764,470
Last Trade Time:=07/21/2011 16:02:09
52 Week Low:=12.46
Last:=13.71
EPS:=-2.24
52 Week High:=20.19
Market:=NYSE
       
PE:= 
Previous Close:=13.60
High:=14.00

(pvtb)
Open:=13.83
Low:=13.75
% Change:=2.55
Change:=0.35
Volume:=320,680
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=10.24
Last:=14.08
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=52.15
Previous Close:=13.73
High:=14.20

(pzn)
Open:=6.01
Low:=5.85
% Change:=1.34
Change:=0.08
Volume:=14,675
Last Trade Time:=07/21/2011 16:04:51
52 Week Low:=5.00
Last:=6.06
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.63
Previous Close:=5.98
High:=6.07

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

(pzza)
Open:=31.40
Low:=31.40
% Change:=0.48
Change:=0.15
Volume:=111,359
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=23.20
Last:=31.55
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.93
Previous Close:=31.40
High:=31.70

(qcom)
Open:=56.00
Low:=55.87
% Change:=-0.64
Change:=-0.37
Volume:=24,092,657
Last Trade Time:=07/21/2011 16:00:17
52 Week Low:=35.81
Last:=56.94
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=24.44
Previous Close:=57.30
High:=57.25

(qcor)
Open:=26.54
Low:=25.96
% Change:=0.04
Change:=0.01
Volume:=534,626
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=8.89
Last:=26.49
EPS:=0.62
52 Week High:=28.20
Market:=NASDAQ
       
PE:=42.73
Previous Close:=26.48
High:=26.77

(qdel)
Open:=15.70
Low:=15.50
% Change:=1.79
Change:=0.28
Volume:=93,201
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=10.75
Last:=15.91
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=530.33
Previous Close:=15.63
High:=15.94

(qgen)
Open:=17.87
Low:=17.76
% Change:=0.78
Change:=0.14
Volume:=1,649,974
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=16.86
Last:=17.99
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.49
Previous Close:=17.85
High:=18.23

(qlty)
Open:=12.39
Low:=12.30
% Change:=0.97
Change:=0.12
Volume:=37,858
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=4.60
Last:=12.44
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=12.32
High:=12.60

(r)
Open:=58.92
Low:=58.61
% Change:=1.21
Change:=0.70
Volume:=501,740
Last Trade Time:=07/21/2011 16:03:30
52 Week Low:=37.00
Last:=58.75
EPS:=2.64
52 Week High:=59.53
Market:=NYSE
       
PE:=22.25
Previous Close:=58.05
High:=59.59

(rad)
Open:=1.30
Low:=1.27
% Change:=3.85
Change:=0.05
Volume:=8,433,456
Last Trade Time:=07/21/2011 16:01:20
52 Week Low:=0.86
Last:=1.35
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.30
High:=1.38

(rah)
Open:=87.28
Low:=87.22
% Change:=0.62
Change:=0.54
Volume:=418,189
Last Trade Time:=07/21/2011 16:00:41
52 Week Low:=54.70
Last:=87.90
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.32
Previous Close:=87.36
High:=88.25

(ras)
Open:=5.87
Low:=5.80
% Change:=2.77
Change:=0.16
Volume:=947,530
Last Trade Time:=07/21/2011 16:01:48
52 Week Low:=3.90
Last:=5.93
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=7.60
Previous Close:=5.77
High:=5.99

(rden)
Open:=34.22
Low:=33.67
% Change:=0.35
Change:=0.12
Volume:=177,422
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=14.31
Last:=34.12
EPS:=1.37
52 Week High:=34.05
Market:=NASDAQ
       
PE:=24.91
Previous Close:=34.00
High:=34.62

(recn)
Open:=12.67
Low:=12.61
% Change:=4.03
Change:=0.51
Volume:=536,084
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=11.00
Last:=13.16
EPS:=0.54
52 Week High:=21.94
Market:=NASDAQ
       
PE:=24.37
Previous Close:=12.65
High:=13.21

(reg)
Open:=47.60
Low:=46.77
% Change:=-0.74
Change:=-0.35
Volume:=719,995
Last Trade Time:=07/21/2011 16:02:56
52 Week Low:=33.53
Last:=46.97
EPS:=-0.23
52 Week High:=47.72
Market:=NYSE
       
PE:= 
Previous Close:=47.32
High:=47.90

(ren)
Open:=17.10
Low:=17.02
% Change:=2.29
Change:=0.39
Volume:=510,921
Last Trade Time:=07/21/2011 16:02:56
52 Week Low:=10.48
Last:=17.40
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=17.01
High:=17.42

(rev)
Open:=19.00
Low:=19.00
% Change:=1.37
Change:=0.26
Volume:=47,069
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=9.22
Last:=19.24
EPS:=6.46
52 Week High:=19.33
Market:=NYSE
       
PE:=2.98
Previous Close:=18.98
High:=19.32

(revu)
Open:=0.31
Low:=0.27
% Change:=-3.07
Change:=-0.01
Volume:=1,582,605
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=0.18
Last:=0.30
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.31
High:=0.32

(rfmd)
Open:=6.17
Low:=5.97
% Change:=0.16
Change:=0.01
Volume:=5,867,345
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=3.92
Last:=6.16
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.39
Previous Close:=6.15
High:=6.23

(rgr)
Open:=23.24
Low:=23.11
% Change:=0.82
Change:=0.19
Volume:=106,516
Last Trade Time:=07/21/2011 16:01:00
52 Week Low:=12.66
Last:=23.37
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.90
Previous Close:=23.18
High:=23.60

(rhi)
Open:=28.95
Low:=28.49
% Change:=15.30
Change:=3.95
Volume:=6,679,497
Last Trade Time:=07/21/2011 16:03:13
52 Week Low:=21.16
Last:=29.77
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=52.23
Previous Close:=25.82
High:=30.16

(rigl)
Open:=9.38
Low:=9.34
% Change:=2.03
Change:=0.19
Volume:=388,564
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=6.42
Last:=9.55
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=12.57
Previous Close:=9.36
High:=9.58

(rimm)
Open:=26.74
Low:=26.45
% Change:=4.80
Change:=1.28
Volume:=21,553,646
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=25.60
Last:=27.92
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.42
Previous Close:=26.64
High:=28.18

(rjet)
Open:=4.40
Low:=4.36
% Change:=0.92
Change:=0.04
Volume:=362,686
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=4.20
Last:=4.40
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=20.95
Previous Close:=4.36
High:=4.51

(rkt)
Open:=62.38
Low:=62.18
% Change:=3.84
Change:=2.38
Volume:=1,489,957
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=46.61
Last:=64.44
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=11.23
Previous Close:=62.06
High:=64.52

(rli)
Open:=63.25
Low:=62.62
% Change:=5.71
Change:=3.54
Volume:=241,361
Last Trade Time:=07/21/2011 16:05:43
52 Week Low:=50.86
Last:=65.50
EPS:=6.18
52 Week High:=64.60
Market:=NYSE
       
PE:=10.60
Previous Close:=61.96
High:=65.98

(rloc)
Open:=19.98
Low:=19.64
% Change:=-0.30
Change:=-0.06
Volume:=49,123
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=12.44
Last:=19.87
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=19.93
High:=20.17

(rnow)
Open:=30.00
Low:=29.50
% Change:=1.27
Change:=0.38
Volume:=246,590
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=14.91
Last:=30.25
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=33.99
Previous Close:=29.87
High:=30.42

(rnr)
Open:=69.52
Low:=69.20
% Change:=1.33
Change:=0.92
Volume:=292,901
Last Trade Time:=07/21/2011 16:05:33
52 Week Low:=55.18
Last:=70.04
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.34
Previous Close:=69.12
High:=70.29

(rnst)
Open:=15.60
Low:=15.33
% Change:=1.99
Change:=0.31
Volume:=66,247
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=12.85
Last:=15.87
EPS:=1.53
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.37
Previous Close:=15.56
High:=15.89

(roc)
Open:=60.67
Low:=60.18
% Change:=0.81
Change:=0.49
Volume:=998,315
Last Trade Time:=07/21/2011 16:02:54
52 Week Low:=24.88
Last:=60.66
EPS:=3.33
52 Week High:=60.64
Market:=NYSE
       
PE:=18.22
Previous Close:=60.17
High:=61.42

(rocm)
Open:=9.44
Low:=9.25
% Change:=-0.96
Change:=-0.09
Volume:=19,368
Last Trade Time:=07/21/2011 15:55:48
52 Week Low:=8.27
Last:=9.29
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.38
High:=9.44

(rodm)
Open:=1.46
Low:=1.45
% Change:=2.78
Change:=0.04
Volume:=22,244
Last Trade Time:=07/21/2011 15:59:07
52 Week Low:=1.20
Last:=1.48
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.44
High:=1.54

(roiak)
Open:=1.63
Low:=1.61
% Change:=0.62
Change:=0.01
Volume:=53,013
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=0.55
Last:=1.61
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.60
High:=1.65

(rok)
Open:=83.42
Low:=82.94
% Change:=1.22
Change:=1.01
Volume:=944,008
Last Trade Time:=07/21/2011 16:02:33
52 Week Low:=48.35
Last:=83.84
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=21.07
Previous Close:=82.83
High:=84.34

(rol)
Open:=20.90
Low:=20.82
% Change:=1.93
Change:=0.40
Volume:=227,724
Last Trade Time:=07/21/2011 16:02:21
52 Week Low:=13.37
Last:=21.17
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=34.15
Previous Close:=20.77
High:=21.36

(roll)
Open:=39.16
Low:=38.43
% Change:=2.80
Change:=1.09
Volume:=107,846
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=27.69
Last:=40.04
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.87
Previous Close:=38.95
High:=40.07

(rop)
Open:=83.14
Low:=82.46
% Change:=1.48
Change:=1.22
Volume:=471,939
Last Trade Time:=07/21/2011 16:00:45
52 Week Low:=56.96
Last:=83.92
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.62
Previous Close:=82.70
High:=84.17

(rose)
Open:=56.05
Low:=55.18
% Change:=0.25
Change:=0.14
Volume:=905,618
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=18.84
Last:=55.72
EPS:=0.44
52 Week High:=57.62
Market:=NASDAQ
       
PE:=126.64
Previous Close:=55.58
High:=56.62

(rost)
Open:=77.64
Low:=77.64
% Change:=0.76
Change:=0.59
Volume:=772,531
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=48.71
Last:=77.82
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.44
Previous Close:=77.23
High:=79.18

(rt)
Open:=10.86
Low:=10.78
% Change:=2.22
Change:=0.24
Volume:=930,452
Last Trade Time:=07/21/2011 16:04:32
52 Week Low:=9.09
Last:=11.05
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=13.00
Previous Close:=10.81
High:=11.17

(rtec)
Open:=9.32
Low:=9.15
% Change:=2.15
Change:=0.20
Volume:=628,421
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=7.01
Last:=9.50
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=9.50
Previous Close:=9.30
High:=9.51

(rtix)
Open:=3.11
Low:=3.06
% Change:=0.65
Change:=0.02
Volume:=353,095
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=2.02
Last:=3.11
EPS:=-2.34
52 Week High:=3.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.09
High:=3.14

(rue)
Open:=33.51
Low:=33.51
% Change:=1.13
Change:=0.38
Volume:=133,877
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=20.28
Last:=33.88
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=24.37
Previous Close:=33.50
High:=34.34

(rwt)
Open:=15.05
Low:=14.87
% Change:=0.07
Change:=0.01
Volume:=457,480
Last Trade Time:=07/21/2011 16:00:23
52 Week Low:=13.49
Last:=14.96
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.67
Previous Close:=14.95
High:=15.12

(safm)
Open:=46.59
Low:=46.50
% Change:=0.58
Change:=0.27
Volume:=156,112
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=38.17
Last:=47.01
EPS:=1.38
52 Week High:=51.38
Market:=NASDAQ
       
PE:=34.07
Previous Close:=46.74
High:=47.10

(saft)
Open:=41.66
Low:=41.24
% Change:=1.23
Change:=0.51
Volume:=54,101
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=38.43
Last:=41.90
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.93
Previous Close:=41.39
High:=42.08

(sam)
Open:=91.25
Low:=91.05
% Change:=0.90
Change:=0.82
Volume:=43,394
Last Trade Time:=07/21/2011 16:01:58
52 Week Low:=60.95
Last:=91.96
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.98
Previous Close:=91.14
High:=91.96

(sanm)
Open:=9.28
Low:=9.13
% Change:=2.58
Change:=0.24
Volume:=523,844
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=8.80
Last:=9.53
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=8.08
Previous Close:=9.29
High:=9.58

(sbib)
Open:=7.84
Low:=7.84
% Change:=3.08
Change:=0.24
Volume:=744,689
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=4.41
Last:=8.03
EPS:=0.03
52 Week High:=9.37
Market:=NASDAQ
       
PE:=267.67
Previous Close:=7.79
High:=8.06

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

(sbsi)
Open:=19.95
Low:=19.94
% Change:=1.59
Change:=0.32
Volume:=38,577
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=16.89
Last:=20.42
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.12
Previous Close:=20.10
High:=20.54

(sbux)
Open:=40.04
Low:=39.74
% Change:=1.38
Change:=0.55
Volume:=6,190,852
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=22.50
Last:=40.38
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.47
Previous Close:=39.83
High:=40.60

(scl)
Open:=73.82
Low:=73.82
% Change:=2.29
Change:=1.69
Volume:=22,756
Last Trade Time:=07/21/2011 16:04:35
52 Week Low:=53.55
Last:=75.49
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=12.30
Previous Close:=73.80
High:=75.77

(scmp)
Open:=4.11
Low:=4.00
% Change:=0.00
Change:=0.00
Volume:=13,812
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=3.25
Last:=4.08
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.08
High:=4.12

(scs)
Open:=10.74
Low:=10.74
% Change:=4.48
Change:=0.48
Volume:=1,033,995
Last Trade Time:=07/21/2011 16:04:15
52 Week Low:=6.17
Last:=11.19
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=37.30
Previous Close:=10.71
High:=11.26

(scvl)
Open:=33.33
Low:=33.30
% Change:=1.23
Change:=0.41
Volume:=38,136
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=16.24
Last:=33.68
EPS:=2.14
52 Week High:=33.73
Market:=NASDAQ
       
PE:=15.74
Previous Close:=33.27
High:=34.05

(seb)
Open:=2,612.00
Low:=2,585.13
% Change:=4.00
Change:=104.00
Volume:=715
Last Trade Time:=07/21/2011 16:04:22
52 Week Low:=1,430.00
Last:=2,704.00
EPS:=277.07
52 Week High:=2,618.50
Market:=AMEX
       
PE:=9.76
Previous Close:=2,600.00
High:=2,704.00

(see)
Open:=22.49
Low:=22.41
% Change:=3.32
Change:=0.74
Volume:=3,459,630
Last Trade Time:=07/21/2011 16:03:52
52 Week Low:=20.15
Last:=23.01
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.47
Previous Close:=22.27
High:=23.08

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

(sf)
Open:=37.71
Low:=37.57
% Change:=6.41
Change:=2.40
Volume:=1,040,975
Last Trade Time:=07/21/2011 16:03:52
52 Week Low:=28.73
Last:=39.84
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=124.50
Previous Close:=37.44
High:=39.90

(sfsf)
Open:=28.41
Low:=27.59
% Change:=-1.60
Change:=-0.45
Volume:=1,301,386
Last Trade Time:=07/21/2011 16:01:50
52 Week Low:=19.12
Last:=27.62
EPS:=-0.08
52 Week High:=40.44
Market:=NYSE
       
PE:= 
Previous Close:=28.07
High:=28.63

(shld)
Open:=74.36
Low:=74.36
% Change:=2.02
Change:=1.50
Volume:=201,815
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=60.12
Last:=75.62
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=74.12
High:=76.40

(shoo)
Open:=40.73
Low:=40.01
% Change:=0.37
Change:=0.15
Volume:=459,934
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=22.18
Last:=40.53
EPS:=2.82
52 Week High:=41.42
Market:=NASDAQ
       
PE:=14.37
Previous Close:=40.38
High:=41.28

(shw)
Open:=81.49
Low:=80.57
% Change:=-4.51
Change:=-3.83
Volume:=4,088,971
Last Trade Time:=07/21/2011 16:01:56
52 Week Low:=66.13
Last:=81.00
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=17.53
Previous Close:=84.83
High:=82.78

(sial)
Open:=73.23
Low:=73.04
% Change:=2.37
Change:=1.73
Volume:=551,283
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=51.44
Last:=74.52
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=22.38
Previous Close:=72.79
High:=74.57

(simg)
Open:=6.12
Low:=6.02
% Change:=0.16
Change:=0.01
Volume:=795,275
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=3.20
Last:=6.14
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=34.11
Previous Close:=6.13
High:=6.21

(siro)
Open:=55.33
Low:=54.76
% Change:=0.55
Change:=0.30
Volume:=382,602
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=29.55
Last:=55.30
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=27.11
Previous Close:=55.00
High:=55.82

(sivb)
Open:=61.13
Low:=61.12
% Change:=1.05
Change:=0.64
Volume:=913,498
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=36.72
Last:=61.62
EPS:=2.61
52 Week High:=61.63
Market:=NASDAQ
       
PE:=23.61
Previous Close:=60.98
High:=62.09

(sji)
Open:=53.72
Low:=53.40
% Change:=0.34
Change:=0.18
Volume:=305,518
Last Trade Time:=07/21/2011 16:02:52
52 Week Low:=44.40
Last:=53.62
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.30
Previous Close:=53.44
High:=53.72

(sjm)
Open:=78.94
Low:=78.59
% Change:=1.50
Change:=1.18
Volume:=732,905
Last Trade Time:=07/21/2011 16:03:06
52 Week Low:=57.20
Last:=79.67
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=19.62
Previous Close:=78.49
High:=80.00

(sjw)
Open:=24.07
Low:=23.89
% Change:=3.44
Change:=0.82
Volume:=41,495
Last Trade Time:=07/21/2011 16:03:50
52 Week Low:=21.88
Last:=24.66
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.97
Previous Close:=23.84
High:=24.73

(slh)
Open:=59.18
Low:=58.69
% Change:=0.49
Change:=0.29
Volume:=317,366
Last Trade Time:=07/21/2011 16:03:58
52 Week Low:=36.87
Last:=59.29
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=26.35
Previous Close:=59.00
High:=59.53

(slrc)
Open:=24.22
Low:=24.10
% Change:=0.21
Change:=0.05
Volume:=291,444
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=18.75
Last:=24.18
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.50
Previous Close:=24.13
High:=24.32

(smg)
Open:=50.00
Low:=49.76
% Change:=0.34
Change:=0.17
Volume:=464,071
Last Trade Time:=07/21/2011 16:04:02
52 Week Low:=44.74
Last:=50.01
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=14.80
Previous Close:=49.84
High:=50.50

(smod)
Open:=9.18
Low:=9.17
% Change:=0.22
Change:=0.02
Volume:=749,642
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=4.31
Last:=9.19
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.37
Previous Close:=9.17
High:=9.19

(smrt)
Open:=9.85
Low:=9.76
% Change:=0.81
Change:=0.08
Volume:=192,056
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=6.56
Last:=9.91
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.77
Previous Close:=9.83
High:=10.01

(smsi)
Open:=3.93
Low:=3.87
% Change:=2.32
Change:=0.09
Volume:=268,422
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=3.79
Last:=3.97
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=39.70
Previous Close:=3.88
High:=4.02

(sndk)
Open:=41.14
Low:=40.44
% Change:=0.24
Change:=0.10
Volume:=10,406,976
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=33.03
Last:=41.57
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.57
Previous Close:=41.47
High:=41.88

(snh)
Open:=24.46
Low:=24.33
% Change:=0.12
Change:=0.03
Volume:=975,320
Last Trade Time:=07/21/2011 16:00:51
52 Week Low:=20.42
Last:=24.42
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=27.44
Previous Close:=24.39
High:=24.60

(solr)
Open:=15.32
Low:=15.06
% Change:=-0.78
Change:=-0.12
Volume:=2,557,158
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=5.94
Last:=15.18
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=12.05
Previous Close:=15.30
High:=15.42

(sonc)
Open:=11.15
Low:=11.09
% Change:=0.81
Change:=0.09
Volume:=676,063
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=7.30
Last:=11.22
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=59.05
Previous Close:=11.13
High:=11.31

(sone)
Open:=6.98
Low:=6.88
% Change:=0.86
Change:=0.06
Volume:=316,762
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=4.73
Last:=7.01
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=6.95
High:=7.07

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

(spls)
Open:=15.61
Low:=15.52
% Change:=1.22
Change:=0.19
Volume:=9,045,324
Last Trade Time:=07/21/2011 16:00:05
52 Week Low:=14.75
Last:=15.74
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.59
Previous Close:=15.55
High:=15.78

(spmd)
Open:=3.98
Low:=3.91
% Change:=0.00
Change:=0.00
Volume:=77,511
Last Trade Time:=07/21/2011 15:59:50
52 Week Low:=3.31
Last:=3.98
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.98
High:=4.05

(spn)
Open:=40.21
Low:=39.87
% Change:=0.98
Change:=0.39
Volume:=809,716
Last Trade Time:=07/21/2011 16:03:16
52 Week Low:=20.40
Last:=40.39
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=41.64
Previous Close:=40.00
High:=40.48

(sptn)
Open:=20.71
Low:=20.37
% Change:=-0.97
Change:=-0.20
Volume:=104,170
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=12.76
Last:=20.37
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=14.15
Previous Close:=20.57
High:=20.83

(spw)
Open:=82.75
Low:=81.99
% Change:=0.15
Change:=0.12
Volume:=238,732
Last Trade Time:=07/21/2011 16:01:31
52 Week Low:=55.00
Last:=82.57
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=20.54
Previous Close:=82.45
High:=83.56

(srcl)
Open:=91.36
Low:=91.36
% Change:=1.37
Change:=1.25
Volume:=282,393
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=61.02
Last:=92.60
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.60
Previous Close:=91.35
High:=93.53

(srdx)
Open:=11.73
Low:=11.47
% Change:=0.09
Change:=0.01
Volume:=33,708
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=8.29
Last:=11.72
EPS:=-1.51
52 Week High:=15.50
Market:=NASDAQ
       
PE:= 
Previous Close:=11.71
High:=11.81

(sri)
Open:=14.71
Low:=14.29
% Change:=-1.71
Change:=-0.25
Volume:=149,750
Last Trade Time:=07/21/2011 16:01:29
52 Week Low:=7.72
Last:=14.36
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=28.72
Previous Close:=14.61
High:=14.71

(srsl)
Open:=9.28
Low:=9.23
% Change:=2.59
Change:=0.24
Volume:=12,503
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=7.56
Last:=9.51
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=79.25
Previous Close:=9.27
High:=9.53

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

(srz)
Open:=9.45
Low:=9.38
% Change:=1.38
Change:=0.13
Volume:=385,026
Last Trade Time:=07/21/2011 16:03:49
52 Week Low:=2.18
Last:=9.52
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=19.83
Previous Close:=9.39
High:=9.60

(ssp)
Open:=8.58
Low:=8.51
% Change:=3.06
Change:=0.26
Volume:=137,130
Last Trade Time:=07/21/2011 16:01:10
52 Week Low:=6.71
Last:=8.76
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=58.40
Previous Close:=8.50
High:=8.78

(stba)
Open:=17.55
Low:=17.42
% Change:=1.89
Change:=0.33
Volume:=62,075
Last Trade Time:=07/21/2011 16:00:05
52 Week Low:=16.64
Last:=17.78
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=15.46
Previous Close:=17.45
High:=17.99

(stfc)
Open:=17.75
Low:=17.43
% Change:=1.70
Change:=0.30
Volume:=23,880
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=13.40
Last:=17.91
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=29.36
Previous Close:=17.61
High:=18.00

(sti)
Open:=25.18
Low:=25.13
% Change:=3.29
Change:=0.82
Volume:=6,685,159
Last Trade Time:=07/21/2011 16:00:39
52 Week Low:=21.94
Last:=25.73
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=69.54
Previous Close:=24.91
High:=25.92

(stnr)
Open:=50.48
Low:=48.71
% Change:=0.58
Change:=0.29
Volume:=36,461
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=33.47
Last:=50.72
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.65
Previous Close:=50.43
High:=50.73

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

(stwd)
Open:=20.74
Low:=20.53
% Change:=-0.87
Change:=-0.18
Volume:=774,038
Last Trade Time:=07/21/2011 16:02:28
52 Week Low:=17.00
Last:=20.54
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=13.97
Previous Close:=20.72
High:=20.93

(stx)
Open:=14.60
Low:=13.99
% Change:=-16.83
Change:=-2.86
Volume:=43,823,334
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=9.84
Last:=14.13
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=8.62
Previous Close:=16.99
High:=14.69

(sui)
Open:=39.00
Low:=38.63
% Change:=0.80
Change:=0.31
Volume:=125,656
Last Trade Time:=07/21/2011 16:04:37
52 Week Low:=26.80
Last:=39.26
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.95
High:=39.47

(sumr)
Open:=8.59
Low:=8.52
% Change:=2.93
Change:=0.25
Volume:=47,980
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=6.26
Last:=8.79
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=22.54
Previous Close:=8.54
High:=8.80

(supx)
Open:=21.39
Low:=21.24
% Change:=2.06
Change:=0.44
Volume:=12,533
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=18.70
Last:=21.83
EPS:=0.95
52 Week High:=27.53
Market:=NASDAQ
       
PE:=22.98
Previous Close:=21.39
High:=21.90

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

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

(swk)
Open:=69.77
Low:=68.92
% Change:=-0.40
Change:=-0.28
Volume:=1,466,175
Last Trade Time:=07/21/2011 16:00:22
52 Week Low:=52.32
Last:=69.00
EPS:=3.69
52 Week High:=78.19
Market:=NYSE
       
PE:=18.70
Previous Close:=69.28
High:=70.16

(swm)
Open:=56.15
Low:=55.83
% Change:=0.27
Change:=0.15
Volume:=112,742
Last Trade Time:=07/21/2011 16:02:34
52 Week Low:=42.62
Last:=56.15
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=14.93
Previous Close:=56.00
High:=56.50

(sxt)
Open:=38.23
Low:=38.09
% Change:=2.49
Change:=0.95
Volume:=168,516
Last Trade Time:=07/21/2011 16:02:31
52 Week Low:=26.45
Last:=39.05
EPS:=2.22
52 Week High:=38.86
Market:=NYSE
       
PE:=17.59
Previous Close:=38.10
High:=39.18

(sy)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=07/29/2010 16:04:07
52 Week Low:=64.89
Last:=64.98
EPS:=2.22
52 Week High:=65.00
Market:=NYSE
       
PE:=29.27
Previous Close:=64.98
High:= 

(syke)
Open:=20.59
Low:=20.56
% Change:=2.20
Change:=0.45
Volume:=165,217
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=10.85
Last:=20.91
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=23.76
Previous Close:=20.46
High:=21.24

(symc)
Open:=19.01
Low:=18.76
% Change:=0.71
Change:=0.14
Volume:=8,001,279
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=12.04
Last:=19.03
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=24.71
Previous Close:=18.89
High:=19.18

(symm)
Open:=6.13
Low:=5.95
% Change:=-1.64
Change:=-0.10
Volume:=109,711
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=4.69
Last:=6.01
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.11
High:=6.13

(synm)
Open:=1.34
Low:=1.32
% Change:=2.26
Change:=0.03
Volume:=953,588
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=1.29
Last:=1.36
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.33
High:=1.36

(syno)
Open:=17.73
Low:=17.73
% Change:=4.61
Change:=0.81
Volume:=20,419
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=13.64
Last:=18.38
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=31.15
Previous Close:=17.57
High:=18.45

(synt)
Open:=56.50
Low:=54.67
% Change:=-5.11
Change:=-3.05
Volume:=398,543
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=36.84
Last:=56.61
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=20.74
Previous Close:=59.66
High:=57.54

(syx)
Open:=16.39
Low:=16.39
% Change:=3.97
Change:=0.65
Volume:=37,324
Last Trade Time:=07/21/2011 16:05:47
52 Week Low:=11.42
Last:=17.01
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=14.18
Previous Close:=16.36
High:=17.05

(t)
Open:=30.46
Low:=30.24
% Change:=0.17
Change:=0.05
Volume:=36,782,446
Last Trade Time:=07/21/2011 16:01:00
52 Week Low:=24.73
Last:=30.28
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=8.96
Previous Close:=30.23
High:=30.74

(tal)
Open:=30.54
Low:=29.99
% Change:=-1.28
Change:=-0.39
Volume:=746,793
Last Trade Time:=07/21/2011 16:02:49
52 Week Low:=21.09
Last:=30.01
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=10.83
Previous Close:=30.40
High:=30.55

(tap)
Open:=45.82
Low:=45.62
% Change:=2.22
Change:=1.01
Volume:=1,127,603
Last Trade Time:=07/21/2011 16:01:33
52 Week Low:=42.50
Last:=46.45
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.52
Previous Close:=45.44
High:=46.50

(tasr)
Open:=4.28
Low:=4.19
% Change:=0.47
Change:=0.02
Volume:=230,395
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=3.52
Last:=4.30
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.28
High:=4.32

(tast)
Open:=10.14
Low:=10.06
% Change:=0.40
Change:=0.04
Volume:=38,339
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=4.23
Last:=10.14
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=18.78
Previous Close:=10.10
High:=10.26

(tat)
Open:=1.58
Low:=1.48
% Change:=-5.70
Change:=-0.09
Volume:=2,515,746
Last Trade Time:=07/21/2011 16:00:59
52 Week Low:=1.28
Last:=1.49
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.58
High:=1.62

(tayc)
Open:=8.60
Low:=8.16
% Change:=-2.34
Change:=-0.20
Volume:=33,812
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=7.37
Last:=8.36
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=8.56
High:=8.79

(tbnk)
Open:=20.86
Low:=20.86
% Change:=2.06
Change:=0.43
Volume:=16,342
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=16.46
Last:=21.29
EPS:=1.12
52 Week High:=21.11
Market:=NASDAQ
       
PE:=19.01
Previous Close:=20.86
High:=21.29

(tc)
Open:=10.07
Low:=9.96
% Change:=0.10
Change:=0.01
Volume:=2,073,363
Last Trade Time:=07/21/2011 16:01:52
52 Week Low:=8.01
Last:=10.01
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.18
Previous Close:=10.00
High:=10.11

(tcb)
Open:=12.74
Low:=12.55
% Change:=1.36
Change:=0.18
Volume:=3,960,635
Last Trade Time:=07/21/2011 16:02:08
52 Week Low:=12.83
Last:=13.40
EPS:=1.00
52 Week High:=17.37
Market:=NYSE
       
PE:=13.40
Previous Close:=13.22
High:=13.44

(tco)
Open:=62.26
Low:=61.70
% Change:=-0.77
Change:=-0.48
Volume:=874,707
Last Trade Time:=07/21/2011 16:03:04
52 Week Low:=38.05
Last:=61.85
EPS:=0.96
52 Week High:=62.63
Market:=NYSE
       
PE:=64.43
Previous Close:=62.33
High:=62.55

(tcrd)
Open:=12.82
Low:=12.82
% Change:=0.78
Change:=0.10
Volume:=21,146
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=11.20
Last:=13.00
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.64
Previous Close:=12.90
High:=13.04

(tdy)
Open:=51.00
Low:=50.86
% Change:=2.17
Change:=1.10
Volume:=140,472
Last Trade Time:=07/21/2011 16:02:47
52 Week Low:=35.34
Last:=51.86
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.78
Previous Close:=50.76
High:=51.98

(te)
Open:=19.21
Low:=19.12
% Change:=1.36
Change:=0.26
Volume:=1,551,628
Last Trade Time:=07/21/2011 16:02:29
52 Week Low:=15.96
Last:=19.35
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.59
Previous Close:=19.09
High:=19.38

(tecua)
Open:=10.67
Low:=10.67
% Change:=2.08
Change:=0.22
Volume:=28,946
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=8.44
Last:=10.80
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.58
High:=11.00

(ten)
Open:=43.53
Low:=42.80
% Change:=0.86
Change:=0.37
Volume:=466,704
Last Trade Time:=07/21/2011 16:02:33
52 Week Low:=22.48
Last:=43.47
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=32.93
Previous Close:=43.10
High:=43.61

(ter)
Open:=13.83
Low:=13.69
% Change:=2.96
Change:=0.41
Volume:=4,180,914
Last Trade Time:=07/21/2011 16:04:25
52 Week Low:=8.84
Last:=14.24
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.50
Previous Close:=13.83
High:=14.34

(teva)
Open:=47.45
Low:=47.40
% Change:=1.14
Change:=0.54
Volume:=4,430,849
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=44.86
Last:=47.89
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=12.70
Previous Close:=47.35
High:=48.25

(tfx)
Open:=62.50
Low:=62.27
% Change:=1.04
Change:=0.65
Volume:=153,643
Last Trade Time:=07/21/2011 16:03:21
52 Week Low:=47.92
Last:=62.88
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.55
Previous Close:=62.23
High:=63.03

(tg)
Open:=19.89
Low:=19.85
% Change:=3.04
Change:=0.60
Volume:=54,058
Last Trade Time:=07/21/2011 16:04:16
52 Week Low:=16.09
Last:=20.35
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=23.39
Previous Close:=19.75
High:=20.37

(tgh)
Open:=26.17
Low:=25.71
% Change:=-0.81
Change:=-0.21
Volume:=169,670
Last Trade Time:=07/21/2011 16:02:08
52 Week Low:=23.75
Last:=25.81
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=9.39
Previous Close:=26.02
High:=26.62

(tgi)
Open:=52.07
Low:=51.98
% Change:=2.60
Change:=1.35
Volume:=506,416
Last Trade Time:=07/21/2011 16:03:20
52 Week Low:=32.51
Last:=53.22
EPS:=6.77
52 Week High:=52.10
Market:=NYSE
       
PE:=7.86
Previous Close:=51.87
High:=53.25

(thff)
Open:=32.82
Low:=32.81
% Change:=3.27
Change:=1.07
Volume:=28,451
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=25.23
Last:=33.78
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=14.19
Previous Close:=32.71
High:=33.94

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

(tho)
Open:=26.95
Low:=26.61
% Change:=0.26
Change:=0.07
Volume:=452,049
Last Trade Time:=07/21/2011 16:01:37
52 Week Low:=22.50
Last:=26.83
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=13.15
Previous Close:=26.76
High:=26.99

(thrx)
Open:=24.31
Low:=23.83
% Change:=3.15
Change:=0.76
Volume:=202,761
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=11.98
Last:=24.87
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=24.11
High:=25.06

(tie)
Open:=18.77
Low:=18.59
% Change:=2.21
Change:=0.41
Volume:=2,540,283
Last Trade Time:=07/21/2011 16:01:55
52 Week Low:=16.03
Last:=18.99
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=36.52
Previous Close:=18.58
High:=19.19

(tif)
Open:=83.91
Low:=82.78
% Change:=-0.42
Change:=-0.35
Volume:=1,638,281
Last Trade Time:=07/21/2011 16:01:13
52 Week Low:=39.11
Last:=83.09
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=27.33
Previous Close:=83.44
High:=84.12

(tiny)
Open:=5.38
Low:=5.23
% Change:=2.23
Change:=0.12
Volume:=108,425
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=3.70
Last:=5.49
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=21.96
Previous Close:=5.37
High:=5.49

(tisi)
Open:=24.98
Low:=23.74
% Change:=2.37
Change:=0.59
Volume:=265,936
Last Trade Time:=07/21/2011 16:00:04
52 Week Low:=13.40
Last:=25.44
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=22.71
Previous Close:=24.85
High:=25.57

(tjx)
Open:=56.05
Low:=55.98
% Change:=0.72
Change:=0.40
Volume:=1,956,959
Last Trade Time:=07/21/2011 16:00:51
52 Week Low:=39.56
Last:=56.33
EPS:=3.23
52 Week High:=56.38
Market:=NYSE
       
PE:=17.44
Previous Close:=55.93
High:=56.78

(tklc)
Open:=8.54
Low:=8.41
% Change:=0.70
Change:=0.06
Volume:=827,756
Last Trade Time:=07/21/2011 16:00:01
52 Week Low:=7.21
Last:=8.59
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.53
High:=8.65

(tkr)
Open:=49.25
Low:=48.71
% Change:=0.20
Change:=0.10
Volume:=886,023
Last Trade Time:=07/21/2011 16:05:10
52 Week Low:=28.63
Last:=48.91
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=13.51
Previous Close:=48.81
High:=49.54

(tmp)
Open:=40.50
Low:=40.44
% Change:=0.32
Change:=0.13
Volume:=21,360
Last Trade Time:=07/21/2011 16:03:15
52 Week Low:=35.93
Last:=40.55
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.87
Previous Close:=40.42
High:=40.73

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

(tnc)
Open:=42.29
Low:=41.69
% Change:=1.31
Change:=0.55
Volume:=61,178
Last Trade Time:=07/21/2011 16:03:51
52 Week Low:=28.11
Last:=42.65
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.99
Previous Close:=42.10
High:=42.92

(tnk)
Open:=8.60
Low:=8.55
% Change:=0.35
Change:=0.03
Volume:=315,166
Last Trade Time:=07/21/2011 16:02:14
52 Week Low:=8.42
Last:=8.58
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=25.24
Previous Close:=8.55
High:=8.66

(tpgi)
Open:=3.26
Low:=3.21
% Change:=0.61
Change:=0.02
Volume:=40,176
Last Trade Time:=07/21/2011 15:59:32
52 Week Low:=2.76
Last:=3.29
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.27
High:=3.33

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

(trak)
Open:=23.07
Low:=22.81
% Change:=0.91
Change:=0.21
Volume:=89,502
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=14.40
Last:=23.19
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=22.98
High:=23.28

(trex)
Open:=20.99
Low:=20.95
% Change:=3.98
Change:=0.83
Volume:=122,302
Last Trade Time:=07/21/2011 16:00:33
52 Week Low:=16.38
Last:=21.69
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=723.00
Previous Close:=20.86
High:=21.73

(trmk)
Open:=23.29
Low:=23.26
% Change:=1.86
Change:=0.43
Volume:=160,706
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=18.83
Last:=23.57
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.92
Previous Close:=23.14
High:=23.76

(trow)
Open:=57.76
Low:=57.76
% Change:=4.20
Change:=2.43
Volume:=2,851,692
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=43.30
Last:=60.22
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=21.82
Previous Close:=57.79
High:=60.90

(trv)
Open:=56.80
Low:=56.44
% Change:=1.10
Change:=0.63
Volume:=5,032,672
Last Trade Time:=07/21/2011 16:01:50
52 Week Low:=48.46
Last:=57.69
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.76
Previous Close:=57.06
High:=57.81

(tsn)
Open:=18.43
Low:=18.28
% Change:=2.02
Change:=0.37
Volume:=3,246,347
Last Trade Time:=07/21/2011 16:03:02
52 Week Low:=14.59
Last:=18.67
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.62
Previous Close:=18.30
High:=18.69

(tsra)
Open:=16.29
Low:=16.17
% Change:=6.75
Change:=1.10
Volume:=885,157
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=14.96
Last:=17.40
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=14.87
Previous Close:=16.30
High:=17.47

(ttec)
Open:=21.51
Low:=21.17
% Change:=0.14
Change:=0.03
Volume:=149,910
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=12.62
Last:=21.48
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.19
Previous Close:=21.45
High:=21.70

(ttek)
Open:=22.40
Low:=22.33
% Change:=3.32
Change:=0.74
Volume:=313,197
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=18.00
Last:=23.05
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.95
Previous Close:=22.31
High:=23.17

(tti)
Open:=13.12
Low:=13.06
% Change:=1.69
Change:=0.22
Volume:=838,578
Last Trade Time:=07/21/2011 16:01:46
52 Week Low:=8.00
Last:=13.27
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=13.05
High:=13.45

(tues)
Open:=4.04
Low:=4.01
% Change:=0.00
Change:=0.00
Volume:=125,418
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=3.53
Last:=4.04
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=13.93
Previous Close:=4.04
High:=4.16

(tvl)
Open:=4.58
Low:=4.37
% Change:=-0.88
Change:=-0.04
Volume:=124,337
Last Trade Time:=07/21/2011 16:01:21
52 Week Low:=3.89
Last:=4.48
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.11
Previous Close:=4.52
High:=4.60

(tw)
Open:=62.07
Low:=61.71
% Change:=1.81
Change:=1.12
Volume:=208,701
Last Trade Time:=07/21/2011 16:02:35
52 Week Low:=40.92
Last:=62.86
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.45
Previous Close:=61.74
High:=62.95

(twin)
Open:=40.16
Low:=39.52
% Change:=0.98
Change:=0.39
Volume:=41,052
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=11.22
Last:=40.38
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=34.51
Previous Close:=39.99
High:=40.50

(two)
Open:=10.38
Low:=10.34
% Change:=0.29
Change:=0.03
Volume:=3,294,644
Last Trade Time:=07/21/2011 16:02:56
52 Week Low:=8.20
Last:=10.35
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.27
Previous Close:=10.32
High:=10.40

(twx)
Open:=35.74
Low:=35.73
% Change:=2.43
Change:=0.86
Volume:=8,228,397
Last Trade Time:=07/21/2011 16:00:23
52 Week Low:=29.21
Last:=36.32
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.29
Previous Close:=35.46
High:=36.57

(txn)
Open:=31.29
Low:=30.76
% Change:=1.25
Change:=0.39
Volume:=11,625,140
Last Trade Time:=07/21/2011 16:00:23
52 Week Low:=22.95
Last:=31.61
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=11.75
Previous Close:=31.22
High:=31.80

(txt)
Open:=24.46
Low:=24.19
% Change:=1.02
Change:=0.25
Volume:=5,867,652
Last Trade Time:=07/21/2011 16:04:31
52 Week Low:=16.85
Last:=24.68
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=52.51
Previous Close:=24.43
High:=25.17

(tyl)
Open:=26.63
Low:=26.40
% Change:=0.00
Change:=0.00
Volume:=123,752
Last Trade Time:=07/21/2011 16:00:35
52 Week Low:=15.19
Last:=26.55
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=34.04
Previous Close:=26.55
High:=26.79

(ueic)
Open:=24.22
Low:=24.02
% Change:=1.40
Change:=0.34
Volume:=28,956
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=15.75
Last:=24.54
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=22.72
Previous Close:=24.20
High:=24.71

(ufcs)
Open:=18.06
Low:=17.93
% Change:=2.23
Change:=0.40
Volume:=37,205
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=16.92
Last:=18.32
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=14.20
Previous Close:=17.92
High:=18.38

(ufpi)
Open:=31.43
Low:=31.13
% Change:=1.05
Change:=0.33
Volume:=102,575
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=23.14
Last:=31.74
EPS:=0.17
52 Week High:=39.84
Market:=NASDAQ
       
PE:=186.71
Previous Close:=31.41
High:=31.81

(ufs)
Open:=93.62
Low:=93.34
% Change:=1.47
Change:=1.37
Volume:=389,967
Last Trade Time:=07/21/2011 16:02:58
52 Week Low:=48.44
Last:=94.47
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.90
Previous Close:=93.10
High:=95.00

(ugi)
Open:=31.92
Low:=31.78
% Change:=1.60
Change:=0.51
Volume:=558,667
Last Trade Time:=07/21/2011 16:00:41
52 Week Low:=26.32
Last:=32.29
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.34
Previous Close:=31.78
High:=32.35

(uhs)
Open:=51.90
Low:=51.89
% Change:=2.54
Change:=1.31
Volume:=1,230,287
Last Trade Time:=07/21/2011 16:03:50
52 Week Low:=30.51
Last:=52.85
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=18.88
Previous Close:=51.54
High:=53.28

(uil)
Open:=32.99
Low:=32.86
% Change:=1.62
Change:=0.53
Volume:=264,749
Last Trade Time:=07/21/2011 16:05:49
52 Week Low:=25.72
Last:=33.33
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.72
Previous Close:=32.80
High:=33.36

(ulta)
Open:=65.88
Low:=65.27
% Change:=0.63
Change:=0.41
Volume:=488,714
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=20.67
Last:=65.72
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=49.05
Previous Close:=65.31
High:=67.14

(ulti)
Open:=57.60
Low:=55.80
% Change:=-1.96
Change:=-1.12
Volume:=154,046
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=31.38
Last:=56.13
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=467.75
Previous Close:=57.25
High:=57.91

(umbf)
Open:=43.58
Low:=43.57
% Change:=1.34
Change:=0.58
Volume:=232,858
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=31.77
Last:=43.95
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=18.39
Previous Close:=43.37
High:=44.13

(umh)
Open:=11.09
Low:=11.09
% Change:=1.90
Change:=0.21
Volume:=33,281
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=7.44
Last:=11.28
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=21.69
Previous Close:=11.07
High:=11.30

(umpq)
Open:=11.75
Low:=11.52
% Change:=3.63
Change:=0.42
Volume:=1,985,891
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=10.20
Last:=11.98
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=41.31
Previous Close:=11.56
High:=12.07

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

(unfi)
Open:=44.74
Low:=44.45
% Change:=0.20
Change:=0.09
Volume:=113,703
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=32.17
Last:=44.62
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.72
Previous Close:=44.53
High:=45.34

(unp)
Open:=101.99
Low:=101.61
% Change:=4.58
Change:=4.57
Volume:=5,435,137
Last Trade Time:=07/21/2011 16:00:19
52 Week Low:=68.29
Last:=104.40
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=17.73
Previous Close:=99.83
High:=104.99

(untd)
Open:=6.26
Low:=6.24
% Change:=1.13
Change:=0.07
Volume:=568,543
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=4.75
Last:=6.27
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.63
Previous Close:=6.20
High:=6.33

(upl)
Open:=46.75
Low:=46.65
% Change:=1.66
Change:=0.77
Volume:=1,435,588
Last Trade Time:=07/21/2011 16:00:22
52 Week Low:=37.10
Last:=47.29
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.79
Previous Close:=46.52
High:=47.50

(ups)
Open:=73.84
Low:=73.77
% Change:=1.20
Change:=0.88
Volume:=4,600,760
Last Trade Time:=07/21/2011 16:02:06
52 Week Low:=59.37
Last:=74.40
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=19.23
Previous Close:=73.52
High:=74.99

(urbn)
Open:=31.60
Low:=31.60
% Change:=2.13
Change:=0.67
Volume:=2,579,002
Last Trade Time:=07/21/2011 16:00:13
52 Week Low:=27.96
Last:=32.17
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.62
Previous Close:=31.50
High:=32.62

(uri)
Open:=25.13
Low:=24.99
% Change:=3.14
Change:=0.78
Volume:=2,942,097
Last Trade Time:=07/21/2011 16:03:06
52 Week Low:=10.89
Last:=25.64
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=24.86
High:=25.81

(urs)
Open:=43.70
Low:=43.53
% Change:=1.66
Change:=0.72
Volume:=426,756
Last Trade Time:=07/21/2011 16:00:54
52 Week Low:=35.09
Last:=44.22
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=13.95
Previous Close:=43.50
High:=44.61

(usap)
Open:=49.54
Low:=48.35
% Change:=4.08
Change:=2.00
Volume:=115,146
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=19.19
Last:=51.03
EPS:=2.39
52 Week High:=51.08
Market:=NASDAQ
       
PE:=21.35
Previous Close:=49.03
High:=51.29

(usb)
Open:=26.36
Low:=26.33
% Change:=3.33
Change:=0.87
Volume:=21,257,797
Last Trade Time:=07/21/2011 16:02:40
52 Week Low:=20.44
Last:=27.01
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=14.00
Previous Close:=26.14
High:=27.17

(usph)
Open:=24.00
Low:=22.65
% Change:=1.26
Change:=0.30
Volume:=23,380
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=15.30
Last:=24.15
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.37
Previous Close:=23.85
High:=24.24

(utek)
Open:=27.12
Low:=25.53
% Change:=-3.87
Change:=-1.06
Volume:=1,178,982
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=15.21
Last:=26.32
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=28.92
Previous Close:=27.38
High:=28.50

(uti)
Open:=19.59
Low:=19.15
% Change:=-1.28
Change:=-0.25
Volume:=158,726
Last Trade Time:=07/21/2011 16:04:45
52 Week Low:=14.55
Last:=19.30
EPS:=1.27
52 Week High:=23.00
Market:=NYSE
       
PE:=15.20
Previous Close:=19.55
High:=19.63

(utr)
Open:=28.56
Low:=28.53
% Change:=1.58
Change:=0.45
Volume:=157,171
Last Trade Time:=07/21/2011 16:04:54
52 Week Low:=22.70
Last:=28.86
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.22
Previous Close:=28.41
High:=28.90

(utx)
Open:=88.48
Low:=87.81
% Change:=1.14
Change:=0.99
Volume:=4,904,424
Last Trade Time:=07/21/2011 16:01:43
52 Week Low:=64.57
Last:=88.21
EPS:=5.00
52 Week High:=91.83
Market:=NYSE
       
PE:=17.64
Previous Close:=87.22
High:=89.00

(uve)
Open:=4.69
Low:=4.66
% Change:=0.64
Change:=0.03
Volume:=55,528
Last Trade Time:=07/21/2011 16:00:35
52 Week Low:=4.00
Last:=4.70
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.20
Previous Close:=4.67
High:=4.70

(uvv)
Open:=36.97
Low:=36.96
% Change:=2.34
Change:=0.86
Volume:=143,956
Last Trade Time:=07/21/2011 16:02:32
52 Week Low:=35.36
Last:=37.64
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.34
Previous Close:=36.78
High:=37.69

(vcbi)
Open:=6.39
Low:=6.17
% Change:=2.93
Change:=0.18
Volume:=1,326,344
Last Trade Time:=07/21/2011 16:00:05
52 Week Low:=4.62
Last:=6.33
EPS:=0.61
52 Week High:=6.90
Market:=NASDAQ
       
PE:=10.38
Previous Close:=6.15
High:=6.39

(vci)
Open:=31.53
Low:=31.31
% Change:=1.12
Change:=0.35
Volume:=557,498
Last Trade Time:=07/21/2011 16:04:29
52 Week Low:=25.70
Last:=31.65
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=18.51
Previous Close:=31.30
High:=31.90

(vgr)
Open:=18.10
Low:=18.10
% Change:=1.39
Change:=0.25
Volume:=229,485
Last Trade Time:=07/21/2011 16:02:49
52 Week Low:=15.37
Last:=18.28
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.65
Previous Close:=18.03
High:=18.32

(vlccf)
Open:=22.15
Low:=22.09
% Change:=0.77
Change:=0.17
Volume:=114,740
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=16.82
Last:=22.25
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.90
Previous Close:=22.08
High:=22.64

(vlgea)
Open:=27.78
Low:=27.74
% Change:=1.40
Change:=0.39
Volume:=4,474
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=24.52
Last:=28.17
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=18.17
Previous Close:=27.78
High:=28.17

(vmed)
Open:=26.89
Low:=26.88
% Change:=4.76
Change:=1.27
Volume:=5,783,190
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=17.76
Last:=27.97
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=26.70
High:=28.19

(vnda)
Open:=7.14
Low:=7.04
% Change:=1.27
Change:=0.09
Volume:=76,500
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=6.04
Last:=7.19
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.96
Previous Close:=7.10
High:=7.19

(vocs)
Open:=31.00
Low:=30.09
% Change:=-2.30
Change:=-0.71
Volume:=101,647
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=13.21
Last:=30.16
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=30.87
High:=31.23

(vod)
Open:=26.26
Low:=26.05
% Change:=1.54
Change:=0.40
Volume:=6,091,927
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=22.19
Last:=26.44
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.84
Previous Close:=26.04
High:=26.49

(volc)
Open:=33.16
Low:=33.10
% Change:=0.87
Change:=0.29
Volume:=505,865
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=20.49
Last:=33.45
EPS:=0.21
52 Week High:=33.86
Market:=NASDAQ
       
PE:=159.29
Previous Close:=33.16
High:=33.89

(vpfg)
Open:=13.42
Low:=13.27
% Change:=-0.60
Change:=-0.08
Volume:=135,295
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=8.82
Last:=13.32
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=20.09
Previous Close:=13.40
High:=13.46

(vphm)
Open:=19.46
Low:=19.23
% Change:=0.57
Change:=0.11
Volume:=411,822
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=10.57
Last:=19.38
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.71
Previous Close:=19.27
High:=19.63

(vrad)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/12/2010 16:00:00
52 Week Low:=17.20
Last:=17.20
EPS:=0.53
52 Week High:=17.23
Market:=NASDAQ
       
PE:=32.38
Previous Close:=17.20
High:= 

(vrsn)
Open:=33.40
Low:=33.12
% Change:=-0.45
Change:=-0.15
Volume:=1,823,249
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=27.80
Last:=33.17
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=69.10
Previous Close:=33.32
High:=33.77

(vrtx)
Open:=50.47
Low:=50.33
% Change:=1.93
Change:=0.97
Volume:=1,273,054
Last Trade Time:=07/21/2011 16:00:11
52 Week Low:=32.00
Last:=51.17
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=50.20
High:=51.84

(vrx)
Open:=55.72
Low:=55.15
% Change:=2.42
Change:=1.34
Volume:=2,346,815
Last Trade Time:=07/21/2011 16:05:01
52 Week Low:=20.29
Last:=56.73
EPS:=-1.14
52 Week High:=56.48
Market:=NYSE
       
PE:= 
Previous Close:=55.39
High:=57.21

(vsec)
Open:=21.97
Low:=21.31
% Change:=-0.83
Change:=-0.18
Volume:=18,618
Last Trade Time:=07/21/2011 16:00:16
52 Week Low:=21.72
Last:=21.61
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=4.99
Previous Close:=21.79
High:=22.58

(vz)
Open:=37.52
Low:=37.37
% Change:=0.64
Change:=0.24
Volume:=17,590,997
Last Trade Time:=07/21/2011 16:00:52
52 Week Low:=26.41
Last:=37.57
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.58
Previous Close:=37.33
High:=37.82

(wab)
Open:=65.69
Low:=65.59
% Change:=1.47
Change:=0.96
Volume:=272,285
Last Trade Time:=07/21/2011 16:00:43
52 Week Low:=41.07
Last:=66.40
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=23.89
Previous Close:=65.44
High:=66.94

(wash)
Open:=23.00
Low:=22.75
% Change:=1.18
Change:=0.27
Volume:=60,524
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=17.77
Last:=23.14
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.65
Previous Close:=22.87
High:=23.16

(wat)
Open:=96.87
Low:=96.39
% Change:=2.91
Change:=2.80
Volume:=1,179,367
Last Trade Time:=07/21/2011 16:01:26
52 Week Low:=60.01
Last:=99.16
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=22.74
Previous Close:=96.36
High:=99.37

(wbc)
Open:=69.08
Low:=67.71
% Change:=-0.80
Change:=-0.55
Volume:=482,869
Last Trade Time:=07/21/2011 16:04:24
52 Week Low:=33.74
Last:=68.32
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=68.87
High:=69.08

(wbsn)
Open:=26.55
Low:=26.19
% Change:=-0.15
Change:=-0.04
Volume:=170,652
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=17.03
Last:=26.40
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=41.91
Previous Close:=26.44
High:=26.75

(wcrx)
Open:=23.01
Low:=22.86
% Change:=0.39
Change:=0.09
Volume:=1,915,622
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=16.55
Last:=22.88
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=35.20
Previous Close:=22.79
High:=23.32

(wern)
Open:=25.50
Low:=24.96
% Change:=1.17
Change:=0.29
Volume:=1,052,982
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=19.67
Last:=25.11
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=21.46
Previous Close:=24.82
High:=25.94

(weys)
Open:=25.31
Low:=24.84
% Change:=0.04
Change:=0.01
Volume:=7,543
Last Trade Time:=07/21/2011 16:00:12
52 Week Low:=22.25
Last:=25.14
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.49
Previous Close:=25.13
High:=25.31

(wfd)
Open:=8.43
Low:=8.35
% Change:=3.11
Change:=0.26
Volume:=30,930
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=7.23
Last:=8.62
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=71.83
Previous Close:=8.36
High:=8.62

(wfm)
Open:=65.79
Low:=65.06
% Change:=-0.55
Change:=-0.37
Volume:=832,185
Last Trade Time:=07/21/2011 16:00:03
52 Week Low:=34.04
Last:=65.43
EPS:=1.74
52 Week High:=67.42
Market:=NASDAQ
       
PE:=37.60
Previous Close:=65.79
High:=66.00

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

(wgo)
Open:=9.30
Low:=9.15
% Change:=1.41
Change:=0.13
Volume:=237,902
Last Trade Time:=07/21/2011 16:02:46
52 Week Low:=8.10
Last:=9.37
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=20.82
Previous Close:=9.24
High:=9.43

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=12.58
Low:=12.57
% Change:=1.12
Change:=0.14
Volume:=3,548,775
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=10.97
Last:=12.69
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=23.07
Previous Close:=12.55
High:=12.75

(wina)
Open:=48.00
Low:=47.90
% Change:=2.32
Change:=1.11
Volume:=14,020
Last Trade Time:=07/21/2011 16:00:14
52 Week Low:=29.13
Last:=48.98
EPS:=2.45
52 Week High:=47.90
Market:=NASDAQ
       
PE:=19.99
Previous Close:=47.87
High:=48.98

(wlk)
Open:=52.55
Low:=52.39
% Change:=3.15
Change:=1.65
Volume:=877,027
Last Trade Time:=07/21/2011 16:02:42
52 Week Low:=22.62
Last:=53.99
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=12.44
Previous Close:=52.34
High:=54.51

(wll)
Open:=62.01
Low:=61.82
% Change:=1.40
Change:=0.86
Volume:=1,955,628
Last Trade Time:=07/21/2011 16:01:55
52 Week Low:=40.74
Last:=62.36
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=31.90
Previous Close:=61.50
High:=63.31

(wlt)
Open:=121.34
Low:=120.71
% Change:=4.61
Change:=5.51
Volume:=3,427,006
Last Trade Time:=07/21/2011 16:00:35
52 Week Low:=66.23
Last:=125.15
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=15.49
Previous Close:=119.64
High:=125.39

(wmt)
Open:=54.00
Low:=53.91
% Change:=1.08
Change:=0.58
Volume:=10,558,978
Last Trade Time:=07/21/2011 16:00:24
52 Week Low:=50.00
Last:=54.47
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.61
Previous Close:=53.89
High:=54.69

(wnr)
Open:=21.08
Low:=20.82
% Change:=0.43
Change:=0.09
Volume:=2,449,053
Last Trade Time:=07/21/2011 16:00:45
52 Week Low:=4.01
Last:=21.13
EPS:=0.28
52 Week High:=21.61
Market:=NYSE
       
PE:=75.46
Previous Close:=21.04
High:=21.24

(wor)
Open:=22.90
Low:=22.86
% Change:=2.94
Change:=0.67
Volume:=1,175,865
Last Trade Time:=07/21/2011 16:04:14
52 Week Low:=13.26
Last:=23.45
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=15.23
Previous Close:=22.78
High:=23.66

(wr)
Open:=26.61
Low:=26.58
% Change:=1.28
Change:=0.34
Volume:=687,534
Last Trade Time:=07/21/2011 16:04:10
52 Week Low:=23.09
Last:=26.80
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.89
Previous Close:=26.46
High:=26.85

(wrc)
Open:=56.63
Low:=56.46
% Change:=2.23
Change:=1.24
Volume:=1,093,494
Last Trade Time:=07/21/2011 16:03:02
52 Week Low:=37.56
Last:=56.96
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=17.75
Previous Close:=55.72
High:=57.91

(wri)
Open:=26.16
Low:=26.13
% Change:=0.77
Change:=0.20
Volume:=997,637
Last Trade Time:=07/21/2011 16:01:35
52 Week Low:=19.14
Last:=26.26
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=437.67
Previous Close:=26.06
High:=26.44

(wsbc)
Open:=19.75
Low:=19.66
% Change:=2.14
Change:=0.42
Volume:=42,762
Last Trade Time:=07/21/2011 16:00:09
52 Week Low:=14.15
Last:=20.05
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=14.02
Previous Close:=19.63
High:=20.27

(wso)
Open:=64.84
Low:=63.94
% Change:=-0.87
Change:=-0.56
Volume:=305,125
Last Trade Time:=07/21/2011 16:02:50
52 Week Low:=50.80
Last:=63.98
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=24.90
Previous Close:=64.54
High:=64.99

(wts)
Open:=36.35
Low:=35.70
% Change:=-1.05
Change:=-0.38
Volume:=289,023
Last Trade Time:=07/21/2011 16:00:19
52 Week Low:=29.66
Last:=35.76
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.54
Previous Close:=36.14
High:=36.44

(wtsla)
Open:=5.02
Low:=4.99
% Change:=1.20
Change:=0.06
Volume:=1,265,655
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=2.77
Last:=5.07
EPS:=0.18
52 Week High:=5.11
Market:=NASDAQ
       
PE:=28.17
Previous Close:=5.01
High:=5.09

(wwon)
Open:=5.91
Low:=5.75
% Change:=5.82
Change:=0.33
Volume:=12,037
Last Trade Time:=07/21/2011 16:00:10
52 Week Low:=4.27
Last:=6.00
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.67
High:=6.00

(wynn)
Open:=161.31
Low:=160.28
% Change:=2.23
Change:=3.58
Volume:=1,832,554
Last Trade Time:=07/21/2011 16:00:08
52 Week Low:=79.89
Last:=163.76
EPS:=3.05
52 Week High:=172.58
Market:=NASDAQ
       
PE:=53.69
Previous Close:=160.18
High:=164.50

(xco)
Open:=16.25
Low:=16.21
% Change:=1.73
Change:=0.28
Volume:=5,554,888
Last Trade Time:=07/21/2011 16:00:47
52 Week Low:=13.25
Last:=16.50
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=6.04
Previous Close:=16.22
High:=16.53

(xec)
Open:=90.69
Low:=90.53
% Change:=2.81
Change:=2.53
Volume:=924,751
Last Trade Time:=07/21/2011 16:04:22
52 Week Low:=62.88
Last:=92.52
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=16.15
Previous Close:=89.99
High:=92.89

(xlnx)
Open:=31.93
Low:=31.81
% Change:=1.60
Change:=0.53
Volume:=10,622,463
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=23.96
Last:=33.71
EPS:=2.43
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.87
Previous Close:=33.18
High:=33.78

(xnpt)
Open:=7.48
Low:=7.40
% Change:=1.34
Change:=0.10
Volume:=120,218
Last Trade Time:=07/21/2011 16:00:00
52 Week Low:=5.66
Last:=7.56
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.46
High:=7.59

(xom)
Open:=83.86
Low:=83.75
% Change:=2.06
Change:=1.72
Volume:=20,771,460
Last Trade Time:=07/21/2011 16:00:18
52 Week Low:=57.60
Last:=85.02
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=12.06
Previous Close:=83.30
High:=85.24

(xprt)
Open:=0.04
Low:=0.04
% Change:=-10.26
Change:=0.00
Volume:=132,083
Last Trade Time:=07/21/2011 16:00:05
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.26
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.04
High:=0.04

(xray)
Open:=39.38
Low:=39.16
% Change:=1.37
Change:=0.54
Volume:=1,890,669
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=27.76
Last:=39.56
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.60
Previous Close:=39.02
High:=39.94

(xrit)
Open:=4.94
Low:=4.86
% Change:=-0.81
Change:=-0.04
Volume:=136,653
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=3.19
Last:=4.90
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.94
High:=4.95

(xtxi)
Open:=13.80
Low:=13.56
% Change:=-0.22
Change:=-0.03
Volume:=426,308
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=6.09
Last:=13.69
EPS:=-0.16
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=13.72
High:=13.99

(xxia)
Open:=10.47
Low:=10.35
% Change:=-1.14
Change:=-0.12
Volume:=660,194
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=9.45
Last:=10.39
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=41.56
Previous Close:=10.51
High:=10.74

(yhoo)
Open:=13.50
Low:=13.36
% Change:=0.82
Change:=0.11
Volume:=30,454,016
Last Trade Time:=07/21/2011 16:00:15
52 Week Low:=12.94
Last:=13.59
EPS:=0.89
52 Week High:=18.84
Market:=NASDAQ
       
PE:=15.27
Previous Close:=13.48
High:=13.63

(ysi)
Open:=11.10
Low:=11.08
% Change:=0.45
Change:=0.05
Volume:=1,465,974
Last Trade Time:=07/21/2011 16:01:15
52 Week Low:=7.45
Last:=11.10
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=11.05
High:=11.29

(yum)
Open:=54.60
Low:=54.09
% Change:=0.29
Change:=0.16
Volume:=4,725,991
Last Trade Time:=07/21/2011 16:00:33
52 Week Low:=39.67
Last:=54.50
EPS:=2.57
52 Week High:=57.75
Market:=NYSE
       
PE:=21.21
Previous Close:=54.34
High:=54.85

(zbra)
Open:=42.29
Low:=41.82
% Change:=1.19
Change:=0.50
Volume:=176,055
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=25.43
Last:=42.59
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=22.07
Previous Close:=42.09
High:=42.85

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

(ziop)
Open:=5.87
Low:=5.86
% Change:=0.85
Change:=0.05
Volume:=256,595
Last Trade Time:=07/21/2011 16:00:07
52 Week Low:=3.31
Last:=5.91
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.86
High:=5.97

(zixi)
Open:=4.04
Low:=3.92
% Change:=-1.98
Change:=-0.08
Volume:=580,217
Last Trade Time:=07/21/2011 16:00:02
52 Week Low:=2.13
Last:=3.96
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.09
Previous Close:=4.04
High:=4.05

(zoll)
Open:=56.15
Low:=55.57
% Change:=1.54
Change:=0.86
Volume:=106,377
Last Trade Time:=07/21/2011 16:00:06
52 Week Low:=23.09
Last:=56.81
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=53.09
Previous Close:=55.95
High:=57.16

