(aa)
Open:=15.82
Low:=15.71
% Change:=0.38
Change:=0.06
Volume:=11,468,558
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=9.92
Last:=15.83
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=17.40
Previous Close:=15.77
High:=15.85

(aan)
Open:=26.66
Low:=26.02
% Change:=-1.28
Change:=-0.34
Volume:=815,590
Last Trade Time:=07/22/2011 16:01:43
52 Week Low:=16.16
Last:=26.21
EPS:=1.55
52 Week High:=29.34
Market:=NYSE
       
PE:=16.91
Previous Close:=26.55
High:=26.83

(aapl)
Open:=388.32
Low:=387.75
% Change:=1.55
Change:=6.01
Volume:=18,332,594
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=235.56
Last:=393.30
EPS:=25.62
52 Week High:=396.27
Market:=NASDAQ
       
PE:=15.35
Previous Close:=387.29
High:=395.05

(abat)
Open:=1.67
Low:=1.47
% Change:=-8.54
Change:=-0.14
Volume:=4,004,575
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=0.79
Last:=1.50
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=2.21
Previous Close:=1.64
High:=1.72

(abax)
Open:=30.00
Low:=29.77
% Change:=-0.17
Change:=-0.05
Volume:=70,283
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=17.76
Last:=29.93
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=46.05
Previous Close:=29.98
High:=30.23

(abbc)
Open:=10.45
Low:=10.21
% Change:=-0.77
Change:=-0.08
Volume:=10,369
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=8.90
Last:=10.37
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.29
Previous Close:=10.45
High:=10.45

(abcb)
Open:=10.30
Low:=9.99
% Change:=-2.14
Change:=-0.22
Volume:=94,514
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=7.75
Last:=10.08
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=10.30
High:=10.30

(abg)
Open:=19.98
Low:=19.75
% Change:=2.21
Change:=0.44
Volume:=263,404
Last Trade Time:=07/22/2011 16:02:32
52 Week Low:=10.99
Last:=20.37
EPS:=1.03
52 Week High:=20.13
Market:=NYSE
       
PE:=19.78
Previous Close:=19.93
High:=20.41

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

(abmd)
Open:=17.28
Low:=16.70
% Change:=-1.91
Change:=-0.33
Volume:=113,955
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=8.63
Last:=16.92
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=17.25
High:=17.33

(acas)
Open:=10.11
Low:=9.99
% Change:=1.29
Change:=0.13
Volume:=2,505,367
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=4.79
Last:=10.21
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.81
Previous Close:=10.08
High:=10.23

(acet)
Open:=6.60
Low:=6.41
% Change:=-1.82
Change:=-0.12
Volume:=72,623
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=5.31
Last:=6.49
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=17.08
Previous Close:=6.61
High:=6.61

(aco)
Open:=32.30
Low:=30.82
% Change:=-13.20
Change:=-4.73
Volume:=665,792
Last Trade Time:=07/22/2011 16:04:51
52 Week Low:=24.16
Last:=31.09
EPS:=1.17
52 Week High:=42.72
Market:=NYSE
       
PE:=26.57
Previous Close:=35.82
High:=32.51

(acom)
Open:=43.93
Low:=42.79
% Change:=-1.60
Change:=-0.70
Volume:=868,632
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=17.84
Last:=43.16
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=45.43
Previous Close:=43.86
High:=43.93

(actg)
Open:=43.47
Low:=42.05
% Change:=7.91
Change:=3.29
Volume:=1,227,400
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=12.87
Last:=44.87
EPS:=0.82
52 Week High:=42.80
Market:=NASDAQ
       
PE:=54.72
Previous Close:=41.58
High:=45.63

(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:=29.69
Low:=29.10
% Change:=0.54
Change:=0.16
Volume:=5,256,154
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=25.45
Last:=29.72
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=15.73
Previous Close:=29.56
High:=29.85

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

(adp)
Open:=53.26
Low:=52.91
% Change:=0.14
Change:=0.08
Volume:=1,655,208
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=38.41
Last:=53.23
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.55
Previous Close:=53.16
High:=53.43

(adpi)
Open:=13.39
Low:=13.14
% Change:=-1.64
Change:=-0.22
Volume:=13,921
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=10.05
Last:=13.17
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.33
Previous Close:=13.39
High:=13.39

(adpt)
Open:=2.97
Low:=2.97
% Change:=-0.67
Change:=-0.02
Volume:=42,767
Last Trade Time:=07/22/2011 15:54:51
52 Week Low:=2.68
Last:=2.97
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.99
High:=2.99

(adsk)
Open:=37.08
Low:=36.50
% Change:=2.40
Change:=0.87
Volume:=2,726,176
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=26.63
Last:=37.07
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=34.65
Previous Close:=36.20
High:=37.59

(adtn)
Open:=35.51
Low:=35.10
% Change:=0.40
Change:=0.14
Volume:=624,841
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=28.51
Last:=35.51
EPS:=2.18
52 Week High:=47.70
Market:=NASDAQ
       
PE:=16.29
Previous Close:=35.37
High:=35.68

(aec)
Open:=18.27
Low:=18.19
% Change:=0.05
Change:=0.01
Volume:=129,876
Last Trade Time:=07/22/2011 16:03:45
52 Week Low:=12.80
Last:=18.27
EPS:=-0.33
52 Week High:=18.35
Market:=NYSE
       
PE:= 
Previous Close:=18.26
High:=18.37

(aeis)
Open:=12.62
Low:=12.06
% Change:=-1.89
Change:=-0.24
Volume:=1,023,457
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=11.40
Last:=12.44
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=7.92
Previous Close:=12.68
High:=12.69

(aet)
Open:=43.19
Low:=42.74
% Change:=0.28
Change:=0.12
Volume:=3,320,502
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=26.42
Last:=43.34
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.76
Previous Close:=43.22
High:=43.41

(afce)
Open:=16.59
Low:=16.33
% Change:=-1.39
Change:=-0.23
Volume:=29,024
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=8.92
Last:=16.34
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.02
Previous Close:=16.57
High:=16.72

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

(agco)
Open:=48.57
Low:=47.72
% Change:=0.23
Change:=0.11
Volume:=1,545,387
Last Trade Time:=07/22/2011 16:01:31
52 Week Low:=31.65
Last:=48.94
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=15.69
Previous Close:=48.83
High:=48.99

(agx)
Open:=11.44
Low:=11.18
% Change:=-1.92
Change:=-0.22
Volume:=6,818
Last Trade Time:=07/22/2011 16:03:18
52 Week Low:=7.40
Last:=11.23
EPS:=0.62
52 Week High:=11.46
Market:=AMEX
       
PE:=18.11
Previous Close:=11.45
High:=11.96

(agys)
Open:=9.70
Low:=9.44
% Change:=-0.93
Change:=-0.09
Volume:=170,930
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=4.25
Last:=9.62
EPS:=-2.44
52 Week High:=10.00
Market:=NASDAQ
       
PE:= 
Previous Close:=9.71
High:=9.73

(ahc)
Open:=7.20
Low:=7.19
% Change:=0.14
Change:=0.01
Volume:=41,078
Last Trade Time:=07/22/2011 16:03:00
52 Week Low:=6.27
Last:=7.24
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.23
High:=7.36

(aht)
Open:=12.43
Low:=12.12
% Change:=-1.77
Change:=-0.22
Volume:=306,277
Last Trade Time:=07/22/2011 16:00:58
52 Week Low:=7.80
Last:=12.21
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.43
High:=12.43

(aig)
Open:=28.98
Low:=28.73
% Change:=0.48
Change:=0.14
Volume:=4,607,579
Last Trade Time:=07/22/2011 16:02:01
52 Week Low:=27.05
Last:=29.09
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.67
Previous Close:=28.95
High:=29.10

(airm)
Open:=74.34
Low:=73.90
% Change:=-0.75
Change:=-0.56
Volume:=139,683
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=30.81
Last:=74.23
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=18.60
Previous Close:=74.79
High:=74.90

(ajg)
Open:=27.67
Low:=27.36
% Change:=-0.40
Change:=-0.11
Volume:=334,340
Last Trade Time:=07/22/2011 16:01:37
52 Week Low:=24.30
Last:=27.55
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=19.54
Previous Close:=27.66
High:=27.69

(akam)
Open:=29.37
Low:=29.31
% Change:=3.26
Change:=0.96
Volume:=4,509,243
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=28.69
Last:=30.37
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=30.37
Previous Close:=29.41
High:=30.57

(alb)
Open:=68.97
Low:=66.41
% Change:=-4.32
Change:=-3.02
Volume:=2,161,786
Last Trade Time:=07/22/2011 16:07:55
52 Week Low:=38.75
Last:=66.89
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=16.64
Previous Close:=69.91
High:=69.56

(alc)
Open:=16.60
Low:=16.13
% Change:=-2.17
Change:=-0.36
Volume:=36,592
Last Trade Time:=07/22/2011 16:00:48
52 Week Low:=13.08
Last:=16.24
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.41
Previous Close:=16.60
High:=16.64

(ale)
Open:=42.01
Low:=41.74
% Change:=-0.55
Change:=-0.23
Volume:=83,708
Last Trade Time:=07/22/2011 16:02:26
52 Week Low:=34.62
Last:=41.82
EPS:=2.59
52 Week High:=42.10
Market:=NYSE
       
PE:=16.15
Previous Close:=42.05
High:=42.08

(alex)
Open:=50.54
Low:=50.16
% Change:=-0.28
Change:=-0.14
Volume:=84,080
Last Trade Time:=07/22/2011 16:04:52
52 Week Low:=31.91
Last:=50.43
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.54
Previous Close:=50.57
High:=50.82

(alnc)
Open:=33.03
Low:=32.35
% Change:=-0.21
Change:=-0.07
Volume:=7,717
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=27.31
Last:=32.76
EPS:=2.68
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.22
Previous Close:=32.83
High:=33.15

(alth)
Open:=1.82
Low:=1.73
% Change:=-1.64
Change:=-0.03
Volume:=5,143,073
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=1.81
Last:=1.80
EPS:=-0.68
52 Week High:=5.97
Market:=NASDAQ
       
PE:= 
Previous Close:=1.83
High:=1.86

(altr)
Open:=42.37
Low:=41.83
% Change:=-0.02
Change:=-0.01
Volume:=4,683,157
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=24.48
Last:=42.30
EPS:=2.79
52 Week High:=49.59
Market:=NASDAQ
       
PE:=15.16
Previous Close:=42.31
High:=42.79

(alxa)
Open:=1.76
Low:=1.76
% Change:=1.71
Change:=0.03
Volume:=168,172
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=0.86
Last:=1.78
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=44.50
Previous Close:=1.75
High:=1.79

(alxn)
Open:=57.00
Low:=56.78
% Change:=3.89
Change:=2.21
Volume:=2,181,114
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=25.50
Last:=58.98
EPS:=1.15
52 Week High:=57.73
Market:=NASDAQ
       
PE:=51.29
Previous Close:=56.77
High:=59.07

(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:=12.96
Low:=12.89
% Change:=1.74
Change:=0.23
Volume:=17,416,261
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=10.27
Last:=13.15
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=11.05
Previous Close:=12.93
High:=13.21

(amg)
Open:=103.25
Low:=102.35
% Change:=0.25
Change:=0.26
Volume:=461,013
Last Trade Time:=07/22/2011 16:02:23
52 Week Low:=62.32
Last:=103.61
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=32.58
Previous Close:=103.35
High:=104.45

(amgn)
Open:=55.35
Low:=55.01
% Change:=-0.48
Change:=-0.27
Volume:=3,076,516
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=50.26
Last:=55.22
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.41
Previous Close:=55.49
High:=55.46

(amn)
Open:=85.25
Low:=85.25
% Change:=-0.06
Change:=-0.05
Volume:=158,810
Last Trade Time:=07/22/2011 16:02:50
52 Week Low:=55.42
Last:=85.30
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.76
Previous Close:=85.35
High:=85.41

(amp)
Open:=55.38
Low:=54.86
% Change:=0.13
Change:=0.07
Volume:=1,317,914
Last Trade Time:=07/22/2011 16:01:24
52 Week Low:=37.76
Last:=55.38
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.56
Previous Close:=55.31
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:=26.10
Low:=26.10
% Change:=1.06
Change:=0.28
Volume:=175,873
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=16.35
Last:=26.67
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=15.97
Previous Close:=26.39
High:=26.98

(amt)
Open:=52.96
Low:=52.79
% Change:=0.47
Change:=0.25
Volume:=1,429,001
Last Trade Time:=07/22/2011 16:00:55
52 Week Low:=44.27
Last:=53.32
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=57.96
Previous Close:=53.07
High:=53.32

(amzn)
Open:=213.86
Low:=211.11
% Change:=1.55
Change:=3.31
Volume:=3,541,197
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=105.80
Last:=216.52
EPS:=2.34
52 Week High:=220.20
Market:=NASDAQ
       
PE:=92.53
Previous Close:=213.21
High:=217.95

(anf)
Open:=76.53
Low:=75.58
% Change:=1.21
Change:=0.92
Volume:=1,219,565
Last Trade Time:=07/22/2011 16:00:22
52 Week Low:=33.97
Last:=77.14
EPS:=2.13
52 Week High:=78.25
Market:=NYSE
       
PE:=36.22
Previous Close:=76.22
High:=77.30

(ango)
Open:=15.08
Low:=14.62
% Change:=-2.13
Change:=-0.32
Volume:=40,765
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=12.91
Last:=14.71
EPS:=0.33
52 Week High:=17.73
Market:=NASDAQ
       
PE:=44.58
Previous Close:=15.03
High:=15.08

(anr)
Open:=46.33
Low:=45.95
% Change:=1.42
Change:=0.66
Volume:=2,824,258
Last Trade Time:=07/22/2011 16:00:18
52 Week Low:=34.53
Last:=47.06
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=42.40
Previous Close:=46.40
High:=47.16

(anth)
Open:=8.22
Low:=8.01
% Change:=-1.46
Change:=-0.12
Volume:=20,202
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=2.82
Last:=8.10
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.22
High:=8.22

(anv)
Open:=40.20
Low:=40.20
% Change:=2.12
Change:=0.85
Volume:=662,101
Last Trade Time:=07/22/2011 16:00:39
52 Week Low:=15.51
Last:=40.96
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=113.78
Previous Close:=40.11
High:=41.26

(aoi)
Open:=3.39
Low:=3.25
% Change:=-2.35
Change:=-0.08
Volume:=489,631
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=2.93
Last:=3.33
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.41
High:=3.41

(aon)
Open:=50.87
Low:=50.00
% Change:=-0.06
Change:=-0.03
Volume:=1,363,462
Last Trade Time:=07/22/2011 16:01:47
52 Week Low:=35.55
Last:=50.37
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=19.68
Previous Close:=50.40
High:=50.87

(apac)
Open:=8.47
Low:=8.45
% Change:=0.12
Change:=0.01
Volume:=445,045
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=4.61
Last:=8.47
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.82
Previous Close:=8.46
High:=8.50

(apd)
Open:=95.18
Low:=91.73
% Change:=-3.68
Change:=-3.51
Volume:=1,966,218
Last Trade Time:=07/22/2011 16:00:28
52 Week Low:=69.89
Last:=91.90
EPS:=5.15
52 Week High:=98.01
Market:=NYSE
       
PE:=17.85
Previous Close:=95.41
High:=95.18

(apkt)
Open:=61.18
Low:=61.05
% Change:=9.32
Change:=5.60
Volume:=5,149,693
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=26.00
Last:=65.70
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=85.33
Previous Close:=60.10
High:=66.19

(apol)
Open:=51.34
Low:=51.00
% Change:=1.26
Change:=0.65
Volume:=1,182,807
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=33.75
Last:=51.93
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=17.37
Previous Close:=51.29
High:=51.96

(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:=8.70
Low:=8.50
% Change:=-2.63
Change:=-0.23
Volume:=274,742
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=5.85
Last:=8.50
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=141.67
Previous Close:=8.73
High:=8.73

(arb)
Open:=42.56
Low:=42.38
% Change:=0.05
Change:=0.02
Volume:=237,640
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=23.71
Last:=42.46
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=24.40
Previous Close:=42.44
High:=43.14

(are)
Open:=84.55
Low:=84.01
% Change:=0.51
Change:=0.43
Volume:=332,340
Last Trade Time:=07/22/2011 16:01:20
52 Week Low:=65.60
Last:=84.93
EPS:=1.96
52 Week High:=85.15
Market:=NYSE
       
PE:=43.33
Previous Close:=84.50
High:=85.33

(ari)
Open:=16.18
Low:=16.04
% Change:=-0.31
Change:=-0.05
Volume:=32,102
Last Trade Time:=07/22/2011 16:02:32
52 Week Low:=15.70
Last:=16.14
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.82
Previous Close:=16.19
High:=16.18

(aria)
Open:=13.00
Low:=12.94
% Change:=2.77
Change:=0.36
Volume:=2,480,794
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=3.07
Last:=13.34
EPS:=0.72
52 Week High:=13.23
Market:=NASDAQ
       
PE:=18.53
Previous Close:=12.98
High:=13.50

(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:=17.75
Low:=17.70
% Change:=2.03
Change:=0.36
Volume:=1,403,804
Last Trade Time:=07/22/2011 16:00:46
52 Week Low:=16.95
Last:=18.09
EPS:=2.27
52 Week High:=31.05
Market:=NYSE
       
PE:=7.97
Previous Close:=17.73
High:=18.12

(arow)
Open:=24.89
Low:=24.50
% Change:=-0.32
Change:=-0.08
Volume:=9,517
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=21.66
Last:=24.81
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.79
Previous Close:=24.89
High:=24.89

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

(arw)
Open:=37.38
Low:=37.03
% Change:=0.64
Change:=0.24
Volume:=862,549
Last Trade Time:=07/22/2011 16:02:16
52 Week Low:=22.56
Last:=37.60
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=8.30
Previous Close:=37.36
High:=37.74

(asca)
Open:=23.60
Low:=23.09
% Change:=-0.68
Change:=-0.16
Volume:=193,390
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=13.88
Last:=23.37
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=70.82
Previous Close:=23.53
High:=23.62

(asfi)
Open:=7.66
Low:=7.64
% Change:=2.79
Change:=0.22
Volume:=18,550
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=6.40
Last:=7.93
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=36.02
Previous Close:=7.71
High:=7.98

(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:=25.35
Low:=24.85
% Change:=0.32
Change:=0.08
Volume:=132,477
Last Trade Time:=07/22/2011 16:01:54
52 Week Low:=4.80
Last:=25.43
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=94.19
Previous Close:=25.35
High:=25.60

(atni)
Open:=39.32
Low:=38.37
% Change:=-2.56
Change:=-1.01
Volume:=22,426
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=30.42
Last:=38.50
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.22
Previous Close:=39.51
High:=39.39

(atpg)
Open:=15.60
Low:=15.47
% Change:=0.70
Change:=0.11
Volume:=577,866
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=9.08
Last:=15.72
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.61
High:=15.80

(atsg)
Open:=5.13
Low:=4.74
% Change:=-8.49
Change:=-0.50
Volume:=2,567,963
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=4.48
Last:=5.39
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=9.46
Previous Close:=5.89
High:=5.70

(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:=11.90
Low:=11.86
% Change:=0.59
Change:=0.07
Volume:=6,099,460
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=10.40
Last:=11.99
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=27.25
Previous Close:=11.92
High:=12.05

(auxl)
Open:=20.14
Low:=19.99
% Change:=-0.15
Change:=-0.03
Volume:=463,673
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=18.55
Last:=20.08
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=20.11
High:=20.29

(avid)
Open:=15.82
Low:=13.66
% Change:=-25.12
Change:=-4.61
Volume:=2,092,170
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=11.04
Last:=13.74
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=18.35
High:=16.20

(avnw)
Open:=4.22
Low:=4.17
% Change:=0.00
Change:=0.00
Volume:=241,563
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=3.61
Last:=4.21
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=4.21
High:=4.23

(avx)
Open:=15.38
Low:=15.14
% Change:=0.39
Change:=0.06
Volume:=291,135
Last Trade Time:=07/22/2011 16:02:33
52 Week Low:=12.38
Last:=15.37
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.67
Previous Close:=15.31
High:=15.42

(avy)
Open:=33.42
Low:=33.28
% Change:=0.72
Change:=0.24
Volume:=1,080,276
Last Trade Time:=07/22/2011 16:02:17
52 Week Low:=31.66
Last:=33.69
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=11.58
Previous Close:=33.45
High:=33.73

(awi)
Open:=42.95
Low:=42.30
% Change:=-1.60
Change:=-0.69
Volume:=151,607
Last Trade Time:=07/22/2011 16:00:56
52 Week Low:=33.76
Last:=42.33
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=55.70
Previous Close:=43.02
High:=43.05

(awr)
Open:=35.22
Low:=34.14
% Change:=-1.39
Change:=-0.49
Volume:=87,913
Last Trade Time:=07/22/2011 16:02:55
52 Week Low:=31.24
Last:=34.75
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=21.86
Previous Close:=35.24
High:=35.22

(axl)
Open:=11.76
Low:=11.69
% Change:=1.27
Change:=0.15
Volume:=1,406,803
Last Trade Time:=07/22/2011 16:01:54
52 Week Low:=8.14
Last:=11.92
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.34
Previous Close:=11.77
High:=12.07

(axp)
Open:=52.99
Low:=52.04
% Change:=-0.67
Change:=-0.35
Volume:=5,737,248
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=37.33
Last:=52.23
EPS:=3.84
52 Week High:=53.80
Market:=NYSE
       
PE:=13.60
Previous Close:=52.58
High:=53.03

(axs)
Open:=31.73
Low:=31.51
% Change:=0.09
Change:=0.03
Volume:=1,054,252
Last Trade Time:=07/22/2011 16:03:55
52 Week Low:=29.79
Last:=31.71
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.48
Previous Close:=31.68
High:=31.97

(azo)
Open:=296.44
Low:=295.12
% Change:=0.11
Change:=0.33
Volume:=172,464
Last Trade Time:=07/22/2011 16:01:28
52 Week Low:=203.05
Last:=295.85
EPS:=18.40
52 Week High:=302.00
Market:=NYSE
       
PE:=16.08
Previous Close:=295.52
High:=296.61

(ba)
Open:=73.19
Low:=72.24
% Change:=-0.33
Change:=-0.24
Volume:=2,751,232
Last Trade Time:=07/22/2011 15:59:59
52 Week Low:=59.48
Last:=72.65
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.93
Previous Close:=72.89
High:=73.19

(bac)
Open:=10.26
Low:=10.05
% Change:=-0.98
Change:=-0.10
Volume:=134,349,579
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=9.40
Last:=10.13
EPS:=-1.66
52 Week High:=15.31
Market:=NYSE
       
PE:= 
Previous Close:=10.23
High:=10.27

(bamm)
Open:=3.02
Low:=3.02
% Change:=10.60
Change:=0.32
Volume:=97,062
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=2.92
Last:=3.34
EPS:=0.23
52 Week High:=7.00
Market:=NASDAQ
       
PE:=14.52
Previous Close:=3.02
High:=3.36

(bbbb)
Open:=44.02
Low:=44.02
% Change:=0.27
Change:=0.12
Volume:=729,527
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=32.55
Last:=44.13
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=183.88
Previous Close:=44.01
High:=44.14

(bbby)
Open:=59.49
Low:=59.37
% Change:=0.37
Change:=0.22
Volume:=1,011,393
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=35.55
Last:=59.70
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.87
Previous Close:=59.48
High:=59.89

(bbg)
Open:=51.37
Low:=50.39
% Change:=-0.82
Change:=-0.42
Volume:=740,102
Last Trade Time:=07/22/2011 16:01:51
52 Week Low:=31.09
Last:=50.97
EPS:=1.58
52 Week High:=52.04
Market:=NYSE
       
PE:=32.26
Previous Close:=51.39
High:=51.37

(bbgi)
Open:=3.98
Low:=3.86
% Change:=-4.18
Change:=-0.17
Volume:=11,399
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=3.40
Last:=3.90
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=9.75
Previous Close:=4.07
High:=4.18

(bbw)
Open:=6.12
Low:=6.05
% Change:=0.65
Change:=0.04
Volume:=30,401
Last Trade Time:=07/22/2011 16:00:35
52 Week Low:=4.85
Last:=6.16
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.12
High:=6.17

(bc)
Open:=19.46
Low:=19.24
% Change:=1.85
Change:=0.36
Volume:=707,956
Last Trade Time:=07/22/2011 16:01:14
52 Week Low:=12.54
Last:=19.82
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=19.46
High:=19.97

(bcrx)
Open:=3.91
Low:=3.87
% Change:=-0.51
Change:=-0.02
Volume:=58,777
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=3.17
Last:=3.89
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.91
High:=3.94

(bcsi)
Open:=22.80
Low:=22.72
% Change:=0.66
Change:=0.15
Volume:=422,092
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=17.21
Last:=22.88
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=22.88
Previous Close:=22.73
High:=23.02

(bdge)
Open:=21.03
Low:=20.68
% Change:=0.19
Change:=0.04
Volume:=36,783
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=20.03
Last:=20.98
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.37
Previous Close:=20.94
High:=21.88

(beat)
Open:=5.26
Low:=5.17
% Change:=-1.52
Change:=-0.08
Volume:=57,721
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=4.02
Last:=5.18
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.26
High:=5.26

(beav)
Open:=42.08
Low:=41.53
% Change:=-0.92
Change:=-0.39
Volume:=829,814
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=25.75
Last:=41.83
EPS:=1.59
52 Week High:=42.69
Market:=NASDAQ
       
PE:=26.31
Previous Close:=42.22
High:=42.10

(belfb)
Open:=21.50
Low:=20.80
% Change:=-3.16
Change:=-0.68
Volume:=34,892
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=17.28
Last:=20.82
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=14.46
Previous Close:=21.50
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:=41.22
Low:=40.93
% Change:=-0.39
Change:=-0.16
Volume:=21,731
Last Trade Time:=07/22/2011 16:02:10
52 Week Low:=37.04
Last:=41.01
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=51.26
Previous Close:=41.17
High:=41.22

(bgcp)
Open:=8.41
Low:=8.34
% Change:=0.36
Change:=0.03
Volume:=494,071
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=4.76
Last:=8.43
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=22.78
Previous Close:=8.40
High:=8.49

(bgs)
Open:=21.01
Low:=20.80
% Change:=0.09
Change:=0.02
Volume:=242,811
Last Trade Time:=07/22/2011 16:05:53
52 Week Low:=10.50
Last:=21.11
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=22.22
Previous Close:=21.09
High:=21.14

(bh)
Open:=400.89
Low:=386.50
% Change:=-2.31
Change:=-9.19
Volume:=3,287
Last Trade Time:=07/22/2011 16:00:41
52 Week Low:=258.92
Last:=388.80
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.27
Previous Close:=397.99
High:=400.89

(bidu)
Open:=151.28
Low:=151.00
% Change:=2.55
Change:=3.83
Volume:=5,592,046
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=72.30
Last:=154.00
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=85.56
Previous Close:=150.17
High:=155.00

(biib)
Open:=105.54
Low:=104.89
% Change:=-0.06
Change:=-0.06
Volume:=1,142,906
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=52.40
Last:=105.56
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=23.94
Previous Close:=105.62
High:=106.05

(bio)
Open:=118.41
Low:=117.08
% Change:=-0.78
Change:=-0.92
Volume:=62,290
Last Trade Time:=07/22/2011 16:04:42
52 Week Low:=80.00
Last:=117.36
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=17.76
Previous Close:=118.28
High:=118.41

(bj)
Open:=50.57
Low:=50.55
% Change:=0.93
Change:=0.47
Volume:=4,726,624
Last Trade Time:=07/22/2011 16:02:13
52 Week Low:=40.31
Last:=50.93
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.54
Previous Close:=50.46
High:=50.99

(bkmu)
Open:=3.89
Low:=3.70
% Change:=-1.03
Change:=-0.04
Volume:=47,806
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=3.52
Last:=3.83
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.87
High:=3.89

(bldr)
Open:=2.44
Low:=2.39
% Change:=5.98
Change:=0.14
Volume:=150,339
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=1.47
Last:=2.48
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.34
High:=2.52

(blk)
Open:=188.21
Low:=187.50
% Change:=0.11
Change:=0.20
Volume:=572,422
Last Trade Time:=07/22/2011 16:01:28
52 Week Low:=139.16
Last:=187.92
EPS:=12.42
52 Week High:=209.77
Market:=NYSE
       
PE:=15.13
Previous Close:=187.72
High:=189.99

(bll)
Open:=39.20
Low:=39.00
% Change:=0.13
Change:=0.05
Volume:=655,037
Last Trade Time:=07/22/2011 16:04:11
52 Week Low:=27.57
Last:=39.31
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.62
Previous Close:=39.26
High:=39.38

(bmc)
Open:=52.39
Low:=52.09
% Change:=0.55
Change:=0.29
Volume:=1,200,196
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=34.47
Last:=52.38
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=20.54
Previous Close:=52.10
High:=52.77

(bmi)
Open:=38.79
Low:=38.28
% Change:=-1.72
Change:=-0.68
Volume:=128,202
Last Trade Time:=07/22/2011 16:01:29
52 Week Low:=33.98
Last:=38.81
EPS:=1.77
52 Week High:=45.49
Market:=NYSE
       
PE:=21.93
Previous Close:=39.49
High:=39.54

(bmrn)
Open:=30.20
Low:=30.10
% Change:=1.42
Change:=0.43
Volume:=722,063
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=19.05
Last:=30.71
EPS:=1.98
52 Week High:=30.49
Market:=NASDAQ
       
PE:=15.51
Previous Close:=30.28
High:=30.86

(bmtc)
Open:=21.04
Low:=20.68
% Change:=-1.10
Change:=-0.23
Volume:=27,983
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=15.97
Last:=20.75
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=20.55
Previous Close:=20.98
High:=21.06

(bokf)
Open:=55.33
Low:=54.51
% Change:=-0.56
Change:=-0.31
Volume:=46,339
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=42.56
Last:=55.14
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=14.98
Previous Close:=55.45
High:=55.35

(boom)
Open:=22.72
Low:=22.40
% Change:=-0.44
Change:=-0.10
Volume:=35,967
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=13.50
Last:=22.62
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=46.16
Previous Close:=22.72
High:=23.11

(bpop)
Open:=2.54
Low:=2.44
% Change:=-2.78
Change:=-0.07
Volume:=11,438,144
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=2.40
Last:=2.45
EPS:=0.38
52 Week High:=3.59
Market:=NASDAQ
       
PE:=6.45
Previous Close:=2.52
High:=2.56

(brc)
Open:=32.08
Low:=31.53
% Change:=-0.66
Change:=-0.21
Volume:=199,163
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=24.88
Last:=31.84
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=16.67
Previous Close:=32.05
High:=32.08

(brcm)
Open:=34.97
Low:=34.76
% Change:=1.85
Change:=0.65
Volume:=7,793,962
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=29.90
Last:=35.47
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=16.73
Previous Close:=34.83
High:=35.56

(bre)
Open:=53.69
Low:=53.46
% Change:=1.01
Change:=0.54
Volume:=532,632
Last Trade Time:=07/22/2011 16:01:10
52 Week Low:=38.72
Last:=54.25
EPS:=0.04
52 Week High:=54.24
Market:=NYSE
       
PE:=1,356.25
Previous Close:=53.71
High:=54.31

(brli)
Open:=19.92
Low:=19.75
% Change:=0.90
Change:=0.18
Volume:=282,108
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=18.02
Last:=20.10
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.18
Previous Close:=19.92
High:=20.12

(brs)
Open:=51.66
Low:=51.31
% Change:=-0.19
Change:=-0.10
Volume:=274,407
Last Trade Time:=07/22/2011 16:05:36
52 Week Low:=31.63
Last:=51.40
EPS:=3.67
52 Week High:=52.89
Market:=NYSE
       
PE:=14.01
Previous Close:=51.50
High:=51.95

(bsrr)
Open:=11.64
Low:=11.53
% Change:=-0.69
Change:=-0.08
Volume:=11,891
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=10.06
Last:=11.57
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=21.83
Previous Close:=11.65
High:=11.64

(bstc)
Open:=24.35
Low:=23.04
% Change:=1.03
Change:=0.25
Volume:=8,786
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=20.07
Last:=24.50
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=64.47
Previous Close:=24.25
High:=24.58

(btn)
Open:=4.21
Low:=4.18
% Change:=-0.24
Change:=-0.01
Volume:=27,785
Last Trade Time:=07/22/2011 16:01:26
52 Week Low:=4.11
Last:=4.24
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=6.73
Previous Close:=4.25
High:=4.28

(buse)
Open:=5.35
Low:=5.15
% Change:=-1.69
Change:=-0.09
Volume:=84,844
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=4.04
Last:=5.25
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.41
Previous Close:=5.34
High:=5.35

(bxg)
Open:=2.83
Low:=2.81
% Change:=0.36
Change:=0.01
Volume:=7,369
Last Trade Time:=07/22/2011 15:59:20
52 Week Low:=2.53
Last:=2.81
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.80
High:=2.85

(bxs)
Open:=12.65
Low:=12.32
% Change:=-0.87
Change:=-0.11
Volume:=839,289
Last Trade Time:=07/22/2011 16:00:43
52 Week Low:=11.57
Last:=12.49
EPS:=0.16
52 Week High:=16.81
Market:=NYSE
       
PE:=78.06
Previous Close:=12.60
High:=12.66

(byi)
Open:=40.95
Low:=40.85
% Change:=0.49
Change:=0.20
Volume:=254,070
Last Trade Time:=07/22/2011 16:02:48
52 Week Low:=30.00
Last:=41.30
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.97
Previous Close:=41.10
High:=41.42

(bz)
Open:=7.67
Low:=7.61
% Change:=0.65
Change:=0.05
Volume:=683,952
Last Trade Time:=07/22/2011 16:04:01
52 Week Low:=5.66
Last:=7.70
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.58
Previous Close:=7.65
High:=7.73

(c)
Open:=40.27
Low:=39.84
% Change:=-0.15
Change:=-0.06
Volume:=24,011,330
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=36.30
Last:=40.26
EPS:=3.41
52 Week High:=51.50
Market:=NYSE
       
PE:=11.81
Previous Close:=40.32
High:=40.50

(ca)
Open:=22.66
Low:=22.53
% Change:=0.60
Change:=0.14
Volume:=4,270,274
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=17.70
Last:=22.77
EPS:=1.62
52 Week High:=25.68
Market:=NASDAQ
       
PE:=14.06
Previous Close:=22.64
High:=22.84

(cag)
Open:=26.50
Low:=26.30
% Change:=-0.04
Change:=-0.01
Volume:=2,904,177
Last Trade Time:=07/22/2011 16:00:36
52 Week Low:=21.02
Last:=26.52
EPS:=1.92
52 Week High:=26.59
Market:=NYSE
       
PE:=13.81
Previous Close:=26.53
High:=26.53

(cah)
Open:=45.99
Low:=45.83
% Change:=0.11
Change:=0.05
Volume:=2,381,481
Last Trade Time:=07/22/2011 16:05:20
52 Week Low:=29.69
Last:=46.04
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=16.93
Previous Close:=45.99
High:=46.26

(cake)
Open:=31.20
Low:=30.77
% Change:=-0.55
Change:=-0.17
Volume:=1,323,898
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=21.56
Last:=30.89
EPS:=1.54
52 Week High:=34.07
Market:=NASDAQ
       
PE:=20.06
Previous Close:=31.06
High:=31.24

(cap)
Open:=17.63
Low:=17.15
% Change:=-1.82
Change:=-0.32
Volume:=150,370
Last Trade Time:=07/22/2011 16:02:38
52 Week Low:=11.96
Last:=17.28
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=8.35
Previous Close:=17.60
High:=17.64

(cas)
Open:=17.85
Low:=17.59
% Change:=-0.22
Change:=-0.04
Volume:=17,396
Last Trade Time:=07/22/2011 16:04:14
52 Week Low:=12.66
Last:=17.78
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=254.00
Previous Close:=17.82
High:=17.87

(casc)
Open:=55.26
Low:=54.26
% Change:=-1.51
Change:=-0.83
Volume:=53,553
Last Trade Time:=07/22/2011 16:03:00
52 Week Low:=27.55
Last:=54.27
EPS:=2.95
52 Week High:=55.67
Market:=NYSE
       
PE:=18.40
Previous Close:=55.10
High:=55.60

(cat)
Open:=104.62
Low:=103.00
% Change:=-5.78
Change:=-6.45
Volume:=25,582,711
Last Trade Time:=07/22/2011 16:00:15
52 Week Low:=63.34
Last:=105.15
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.13
Previous Close:=111.60
High:=106.48

(caty)
Open:=15.71
Low:=15.31
% Change:=-2.41
Change:=-0.38
Volume:=363,794
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=9.32
Last:=15.40
EPS:=0.84
52 Week High:=18.98
Market:=NASDAQ
       
PE:=18.33
Previous Close:=15.78
High:=15.76

(cavm)
Open:=37.63
Low:=37.53
% Change:=2.11
Change:=0.79
Volume:=1,889,410
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=22.16
Last:=38.26
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=42.04
Previous Close:=37.47
High:=38.48

(cb)
Open:=63.74
Low:=63.40
% Change:=3.02
Change:=1.89
Volume:=4,137,061
Last Trade Time:=07/22/2011 16:04:18
52 Week Low:=51.53
Last:=64.45
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=9.01
Previous Close:=62.56
High:=65.06

(cbb)
Open:=3.58
Low:=3.55
% Change:=0.56
Change:=0.02
Volume:=864,914
Last Trade Time:=07/22/2011 16:01:36
52 Week Low:=2.27
Last:=3.60
EPS:=0.06
52 Week High:=3.64
Market:=NYSE
       
PE:=60.00
Previous Close:=3.58
High:=3.63

(cbg)
Open:=23.62
Low:=23.46
% Change:=0.55
Change:=0.13
Volume:=3,355,092
Last Trade Time:=07/22/2011 16:01:44
52 Week Low:=14.15
Last:=23.77
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=34.45
Previous Close:=23.64
High:=23.92

(cbr)
Open:=5.31
Low:=5.23
% Change:=-0.94
Change:=-0.05
Volume:=178,836
Last Trade Time:=07/22/2011 16:04:46
52 Week Low:=2.60
Last:=5.25
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.30
High:=5.33

(cbu)
Open:=25.21
Low:=24.72
% Change:=-1.19
Change:=-0.30
Volume:=117,326
Last Trade Time:=07/22/2011 16:02:47
52 Week Low:=21.76
Last:=24.92
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.65
Previous Close:=25.22
High:=25.21

(ccbg)
Open:=10.36
Low:=10.10
% Change:=-0.48
Change:=-0.05
Volume:=21,382
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=9.94
Last:=10.28
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.54
Previous Close:=10.33
High:=10.51

(ccc)
Open:=16.58
Low:=16.25
% Change:=-1.09
Change:=-0.18
Volume:=175,507
Last Trade Time:=07/22/2011 16:01:04
52 Week Low:=11.75
Last:=16.39
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=27.78
Previous Close:=16.57
High:=16.58

(cce)
Open:=29.80
Low:=29.75
% Change:=0.00
Change:=0.00
Volume:=2,599,113
Last Trade Time:=07/22/2011 16:01:29
52 Week Low:=21.66
Last:=29.82
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=16.48
Previous Close:=29.82
High:=29.99

(ccmp)
Open:=44.32
Low:=43.63
% Change:=2.35
Change:=1.04
Volume:=207,976
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=29.60
Last:=45.35
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=18.90
Previous Close:=44.31
High:=45.63

(ccne)
Open:=14.34
Low:=14.13
% Change:=-1.12
Change:=-0.16
Volume:=11,716
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=10.78
Last:=14.18
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=13.01
Previous Close:=14.34
High:=14.34

(ccoi)
Open:=16.18
Low:=15.91
% Change:=-0.37
Change:=-0.06
Volume:=116,750
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=7.65
Last:=16.09
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=804.50
Previous Close:=16.15
High:=16.22

(cdzi)
Open:=11.91
Low:=11.88
% Change:=0.42
Change:=0.05
Volume:=13,596
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=9.30
Last:=11.97
EPS:=-1.09
52 Week High:=13.36
Market:=NASDAQ
       
PE:= 
Previous Close:=11.92
High:=12.00

(cec)
Open:=41.84
Low:=41.42
% Change:=-0.36
Change:=-0.15
Volume:=94,652
Last Trade Time:=07/22/2011 16:00:25
52 Week Low:=30.44
Last:=41.60
EPS:=2.67
52 Week High:=42.75
Market:=NYSE
       
PE:=15.58
Previous Close:=41.75
High:=41.92

(ceco)
Open:=23.95
Low:=23.82
% Change:=1.45
Change:=0.35
Volume:=387,946
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=16.36
Last:=24.42
EPS:=2.36
52 Week High:=27.67
Market:=NASDAQ
       
PE:=10.35
Previous Close:=24.07
High:=24.59

(celg)
Open:=61.66
Low:=61.08
% Change:=-0.51
Change:=-0.32
Volume:=2,289,338
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=48.92
Last:=61.18
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.37
Previous Close:=61.50
High:=61.73

(ceph)
Open:=80.19
Low:=80.09
% Change:=0.14
Change:=0.11
Volume:=1,448,552
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=54.15
Last:=80.21
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.51
Previous Close:=80.10
High:=80.24

(cern)
Open:=64.12
Low:=63.87
% Change:=1.78
Change:=1.14
Volume:=1,101,555
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=36.22
Last:=65.05
EPS:=3.03
52 Week High:=64.50
Market:=NASDAQ
       
PE:=21.47
Previous Close:=63.92
High:=65.07

(cers)
Open:=2.83
Low:=2.81
% Change:=3.52
Change:=0.10
Volume:=212,722
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=2.11
Last:=2.94
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.84
High:=2.95

(cffn)
Open:=11.89
Low:=11.72
% Change:=-0.17
Change:=-0.02
Volume:=437,072
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=10.10
Last:=11.85
EPS:=0.22
52 Week High:=14.24
Market:=NASDAQ
       
PE:=52.90
Previous Close:=11.87
High:=11.90

(cfnb)
Open:=16.28
Low:=16.10
% Change:=0.49
Change:=0.08
Volume:=1,517
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=12.04
Last:=16.35
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=16.03
Previous Close:=16.27
High:=16.40

(cfnl)
Open:=11.68
Low:=11.43
% Change:=-1.03
Change:=-0.12
Volume:=51,892
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=8.56
Last:=11.56
EPS:=0.72
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.06
Previous Close:=11.68
High:=11.68

(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:=55.18
Low:=54.03
% Change:=-1.71
Change:=-0.94
Volume:=31,990
Last Trade Time:=07/22/2011 16:01:34
52 Week Low:=33.71
Last:=54.14
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.92
Previous Close:=55.08
High:=55.40

(chdx)
Open:=12.94
Low:=12.65
% Change:=0.70
Change:=0.09
Volume:=53,460
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=11.52
Last:=13.01
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=43.37
Previous Close:=12.92
High:=13.25

(chg)
Open:=54.38
Low:=53.46
% Change:=-0.90
Change:=-0.49
Volume:=21,092
Last Trade Time:=07/22/2011 16:04:19
52 Week Low:=40.17
Last:=53.79
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=24.34
Previous Close:=54.28
High:=54.38

(chh)
Open:=32.35
Low:=32.06
% Change:=0.00
Change:=0.00
Volume:=96,456
Last Trade Time:=07/22/2011 16:00:59
52 Week Low:=31.73
Last:=32.38
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=17.99
Previous Close:=32.38
High:=32.50

(chkp)
Open:=59.28
Low:=59.14
% Change:=1.08
Change:=0.64
Volume:=1,306,623
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=33.15
Last:=59.82
EPS:=2.41
52 Week High:=61.46
Market:=NASDAQ
       
PE:=24.82
Previous Close:=59.18
High:=60.05

(chrs)
Open:=4.50
Low:=4.42
% Change:=0.22
Change:=0.01
Volume:=406,648
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=2.84
Last:=4.50
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.49
High:=4.56

(chrw)
Open:=79.71
Low:=79.67
% Change:=0.80
Change:=0.64
Volume:=864,605
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=58.19
Last:=80.43
EPS:=2.43
52 Week High:=82.61
Market:=NASDAQ
       
PE:=33.10
Previous Close:=79.80
High:=80.97

(chs)
Open:=16.09
Low:=16.00
% Change:=1.06
Change:=0.17
Volume:=1,087,114
Last Trade Time:=07/22/2011 16:00:15
52 Week Low:=8.22
Last:=16.26
EPS:=0.71
52 Week High:=16.50
Market:=NYSE
       
PE:=22.90
Previous Close:=16.09
High:=16.33

(chsp)
Open:=17.60
Low:=17.51
% Change:=0.06
Change:=0.01
Volume:=138,216
Last Trade Time:=07/22/2011 16:04:25
52 Week Low:=16.02
Last:=17.61
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=293.50
Previous Close:=17.60
High:=17.67

(cix)
Open:=14.31
Low:=14.31
% Change:=1.61
Change:=0.23
Volume:=1,360
Last Trade Time:=07/22/2011 16:01:01
52 Week Low:=9.66
Last:=14.55
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=22.73
Previous Close:=14.32
High:=14.59

(ckh)
Open:=107.20
Low:=106.21
% Change:=1.24
Change:=1.33
Volume:=96,181
Last Trade Time:=07/22/2011 16:01:59
52 Week Low:=62.69
Last:=108.81
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=9.08
Previous Close:=107.48
High:=108.97

(ckp)
Open:=17.27
Low:=17.20
% Change:=0.35
Change:=0.06
Volume:=444,081
Last Trade Time:=07/22/2011 16:02:16
52 Week Low:=15.89
Last:=17.37
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=46.95
Previous Close:=17.31
High:=17.46

(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:=47.86
Low:=47.32
% Change:=-0.50
Change:=-0.24
Volume:=108,705
Last Trade Time:=07/22/2011 16:01:31
52 Week Low:=33.22
Last:=47.65
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=21.56
Previous Close:=47.89
High:=48.01

(cldt)
Open:=16.05
Low:=15.91
% Change:=-0.69
Change:=-0.11
Volume:=13,538
Last Trade Time:=07/22/2011 16:03:49
52 Week Low:=14.25
Last:=15.94
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=16.05
High:=16.07

(clh)
Open:=112.93
Low:=111.80
% Change:=-0.47
Change:=-0.53
Volume:=81,783
Last Trade Time:=07/22/2011 16:03:30
52 Week Low:=58.30
Last:=112.28
EPS:=5.32
52 Week High:=114.09
Market:=NYSE
       
PE:=21.11
Previous Close:=112.81
High:=113.20

(clne)
Open:=15.87
Low:=15.66
% Change:=0.06
Change:=0.01
Volume:=800,503
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=11.75
Last:=15.91
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=79.55
Previous Close:=15.90
High:=15.99

(clny)
Open:=18.21
Low:=18.05
% Change:=-0.16
Change:=-0.03
Volume:=129,070
Last Trade Time:=07/22/2011 16:02:27
52 Week Low:=16.55
Last:=18.18
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.28
Previous Close:=18.21
High:=18.31

(clp)
Open:=21.72
Low:=21.59
% Change:=0.23
Change:=0.05
Volume:=432,611
Last Trade Time:=07/22/2011 16:02:54
52 Week Low:=14.67
Last:=21.80
EPS:=-0.61
52 Week High:=22.00
Market:=NYSE
       
PE:= 
Previous Close:=21.75
High:=21.83

(clr)
Open:=70.37
Low:=70.15
% Change:=1.02
Change:=0.72
Volume:=340,961
Last Trade Time:=07/22/2011 16:03:37
52 Week Low:=38.23
Last:=71.23
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=70.51
High:=71.31

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

(clw)
Open:=68.31
Low:=67.58
% Change:=-0.16
Change:=-0.11
Volume:=49,824
Last Trade Time:=07/22/2011 16:04:19
52 Week Low:=54.16
Last:=68.23
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.92
Previous Close:=68.34
High:=68.68

(cmcsa)
Open:=24.57
Low:=24.44
% Change:=1.10
Change:=0.27
Volume:=12,806,833
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=16.76
Last:=24.85
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.83
Previous Close:=24.58
High:=24.90

(cml)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=02/22/2011 16:01:23
52 Week Low:=11.16
Last:=27.75
EPS:=0.11
52 Week High:=34.16
Market:=NYSE
       
PE:=252.09
Previous Close:=27.75
High:= 

(cmls)
Open:=3.56
Low:=3.43
% Change:=1.41
Change:=0.05
Volume:=437,881
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=2.03
Last:=3.60
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.33
Previous Close:=3.55
High:=3.63

(cmn)
Open:=27.81
Low:=27.21
% Change:=-1.66
Change:=-0.46
Volume:=45,436
Last Trade Time:=07/22/2011 16:02:13
52 Week Low:=13.39
Last:=27.33
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=22.97
Previous Close:=27.79
High:=27.81

(cmo)
Open:=13.65
Low:=13.58
% Change:=0.00
Change:=0.00
Volume:=729,067
Last Trade Time:=07/22/2011 16:01:56
52 Week Low:=10.78
Last:=13.61
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.52
Previous Close:=13.61
High:=13.65

(cmp)
Open:=85.56
Low:=85.14
% Change:=0.36
Change:=0.31
Volume:=157,067
Last Trade Time:=07/22/2011 16:02:59
52 Week Low:=68.50
Last:=86.14
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.40
Previous Close:=85.83
High:=86.14

(cmtl)
Open:=28.90
Low:=28.35
% Change:=-0.94
Change:=-0.27
Volume:=180,662
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=20.19
Last:=28.59
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.30
Previous Close:=28.86
High:=28.90

(cnbka)
Open:=28.52
Low:=25.48
% Change:=-0.87
Change:=-0.25
Volume:=13,641
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=19.40
Last:=28.35
EPS:=2.73
52 Week High:=28.60
Market:=NASDAQ
       
PE:=10.39
Previous Close:=28.60
High:=28.75

(cnc)
Open:=36.07
Low:=35.50
% Change:=-1.08
Change:=-0.39
Volume:=523,964
Last Trade Time:=07/22/2011 16:02:17
52 Week Low:=20.00
Last:=35.70
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.59
Previous Close:=36.09
High:=36.17

(cnk)
Open:=20.18
Low:=20.12
% Change:=1.09
Change:=0.22
Volume:=571,091
Last Trade Time:=07/22/2011 16:02:39
52 Week Low:=13.90
Last:=20.37
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=17.12
Previous Close:=20.15
High:=20.48

(cnsl)
Open:=19.10
Low:=18.86
% Change:=-0.84
Change:=-0.16
Volume:=69,048
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=16.50
Last:=18.95
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=16.92
Previous Close:=19.11
High:=19.10

(cog)
Open:=71.37
Low:=70.94
% Change:=0.80
Change:=0.57
Volume:=959,043
Last Trade Time:=07/22/2011 16:01:12
52 Week Low:=26.62
Last:=71.93
EPS:=0.84
52 Week High:=72.27
Market:=NYSE
       
PE:=85.63
Previous Close:=71.36
High:=72.38

(colb)
Open:=18.11
Low:=17.60
% Change:=-1.33
Change:=-0.24
Volume:=110,572
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=15.91
Last:=17.87
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.92
Previous Close:=18.11
High:=18.11

(comv)
Open:=3.04
Low:=2.82
% Change:=-0.66
Change:=-0.02
Volume:=142,182
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=2.50
Last:=2.99
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=3.01
High:=3.04

(coo)
Open:=80.88
Low:=79.60
% Change:=-0.32
Change:=-0.26
Volume:=185,352
Last Trade Time:=07/22/2011 16:03:07
52 Week Low:=37.95
Last:=80.47
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=21.93
Previous Close:=80.73
High:=80.88

(cost)
Open:=81.67
Low:=81.15
% Change:=0.18
Change:=0.15
Volume:=925,950
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=53.84
Last:=81.67
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=25.13
Previous Close:=81.52
High:=81.83

(cov)
Open:=51.37
Low:=51.37
% Change:=-1.95
Change:=-1.03
Volume:=3,816,219
Last Trade Time:=07/22/2011 16:01:07
52 Week Low:=35.12
Last:=51.89
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=15.82
Previous Close:=52.92
High:=52.38

(cown)
Open:=4.15
Low:=4.10
% Change:=1.45
Change:=0.06
Volume:=383,164
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=2.99
Last:=4.21
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=4.15
High:=4.28

(cpa)
Open:=67.33
Low:=66.83
% Change:=0.40
Change:=0.27
Volume:=93,764
Last Trade Time:=07/22/2011 16:04:50
52 Week Low:=46.97
Last:=67.72
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=11.07
Previous Close:=67.45
High:=68.14

(cpe)
Open:=7.67
Low:=7.55
% Change:=-0.26
Change:=-0.02
Volume:=248,259
Last Trade Time:=07/22/2011 16:03:54
52 Week Low:=3.54
Last:=7.64
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=27.29
Previous Close:=7.66
High:=7.72

(cpn)
Open:=16.35
Low:=16.12
% Change:=-1.04
Change:=-0.17
Volume:=1,446,820
Last Trade Time:=07/22/2011 16:01:35
52 Week Low:=11.88
Last:=16.19
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.36
High:=16.35

(cprt)
Open:=45.62
Low:=45.46
% Change:=0.50
Change:=0.23
Volume:=201,523
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=31.28
Last:=45.79
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=22.45
Previous Close:=45.56
High:=46.02

(cpst)
Open:=1.64
Low:=1.61
% Change:=2.45
Change:=0.04
Volume:=2,295,926
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=0.62
Last:=1.67
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.63
High:=1.69

(cpy)
Open:=12.10
Low:=11.95
% Change:=-0.33
Change:=-0.04
Volume:=22,865
Last Trade Time:=07/22/2011 15:59:45
52 Week Low:=11.38
Last:=12.01
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=13.65
Previous Close:=12.05
High:=12.16

(cr)
Open:=48.80
Low:=48.61
% Change:=1.31
Change:=0.64
Volume:=260,098
Last Trade Time:=07/22/2011 16:03:02
52 Week Low:=32.12
Last:=49.55
EPS:=2.89
52 Week High:=51.49
Market:=NYSE
       
PE:=17.15
Previous Close:=48.91
High:=49.69

(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:=28.65
Low:=28.34
% Change:=-0.70
Change:=-0.20
Volume:=15,545
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=14.98
Last:=28.40
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=118.33
Previous Close:=28.60
High:=28.91

(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:=36.08
Low:=35.41
% Change:=-0.14
Change:=-0.05
Volume:=199,905
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=20.47
Last:=36.03
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=18.77
Previous Close:=36.08
High:=36.32

(cree)
Open:=32.76
Low:=32.48
% Change:=3.30
Change:=1.08
Volume:=3,006,633
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=30.17
Last:=33.83
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=20.38
Previous Close:=32.75
High:=33.88

(crmt)
Open:=37.06
Low:=36.71
% Change:=0.68
Change:=0.25
Volume:=19,803
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=21.27
Last:=37.18
EPS:=2.59
52 Week High:=37.50
Market:=NASDAQ
       
PE:=14.36
Previous Close:=36.93
High:=37.36

(crn)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=08/12/2010 16:00:42
52 Week Low:=27.37
Last:=29.45
EPS:=1.38
52 Week High:=29.46
Market:=NYSE
       
PE:=20.24
Previous Close:=29.45
High:= 

(crrc)
Open:=11.21
Low:=10.54
% Change:=-3.57
Change:=-0.40
Volume:=43,026
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=10.41
Last:=10.80
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.20
High:=11.22

(crs)
Open:=57.69
Low:=56.99
% Change:=0.14
Change:=0.08
Volume:=218,348
Last Trade Time:=07/22/2011 16:02:17
52 Week Low:=30.17
Last:=57.73
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=50.20
Previous Close:=57.65
High:=58.03

(csco)
Open:=16.44
Low:=16.25
% Change:=0.67
Change:=0.11
Volume:=48,186,375
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=14.78
Last:=16.46
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.76
Previous Close:=16.35
High:=16.50

(csgp)
Open:=58.00
Low:=57.42
% Change:=0.38
Change:=0.22
Volume:=54,112
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=39.41
Last:=58.11
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=79.60
Previous Close:=57.89
High:=58.36

(cstr)
Open:=53.36
Low:=52.75
% Change:=-7.50
Change:=-4.40
Volume:=4,205,169
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=37.80
Last:=54.23
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=23.89
Previous Close:=58.63
High:=56.30

(csu)
Open:=9.57
Low:=9.47
% Change:=-0.42
Change:=-0.04
Volume:=131,634
Last Trade Time:=07/22/2011 16:02:38
52 Week Low:=4.78
Last:=9.52
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=52.89
Previous Close:=9.56
High:=9.77

(cswc)
Open:=99.89
Low:=97.22
% Change:=-1.86
Change:=-1.85
Volume:=1,246
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=85.46
Last:=97.85
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.23
Previous Close:=99.70
High:=99.89

(ctas)
Open:=34.25
Low:=33.93
% Change:=0.56
Change:=0.19
Volume:=1,727,764
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=24.99
Last:=34.37
EPS:=1.68
52 Week High:=34.44
Market:=NASDAQ
       
PE:=20.46
Previous Close:=34.18
High:=34.45

(ctgx)
Open:=14.01
Low:=14.01
% Change:=0.50
Change:=0.07
Volume:=36,274
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=6.23
Last:=14.06
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=21.97
Previous Close:=13.99
High:=14.25

(ctl)
Open:=38.07
Low:=38.01
% Change:=1.02
Change:=0.39
Volume:=10,937,704
Last Trade Time:=07/22/2011 16:01:48
52 Week Low:=35.10
Last:=38.66
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=12.97
Previous Close:=38.27
High:=38.69

(ctrp)
Open:=43.95
Low:=43.51
% Change:=1.59
Change:=0.70
Volume:=1,191,183
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=36.64
Last:=44.78
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=38.60
Previous Close:=44.08
High:=45.00

(ctsh)
Open:=73.57
Low:=73.22
% Change:=0.44
Change:=0.32
Volume:=1,319,904
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=53.16
Last:=73.77
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=28.16
Previous Close:=73.45
High:=74.16

(ctxs)
Open:=73.98
Low:=73.98
% Change:=1.89
Change:=1.40
Volume:=1,519,447
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=45.15
Last:=75.27
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=46.46
Previous Close:=73.88
High:=75.80

(cvo)
Open:=6.29
Low:=6.17
% Change:=-1.11
Change:=-0.07
Volume:=116,621
Last Trade Time:=07/22/2011 16:01:30
52 Week Low:=4.80
Last:=6.22
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.29
High:=6.31

(cvx)
Open:=109.39
Low:=108.82
% Change:=-0.42
Change:=-0.46
Volume:=5,326,217
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=72.57
Last:=108.97
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.52
Previous Close:=109.43
High:=109.66

(cxs)
Open:=11.32
Low:=11.16
% Change:=-0.71
Change:=-0.08
Volume:=205,881
Last Trade Time:=07/22/2011 16:03:30
52 Week Low:=10.19
Last:=11.22
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.20
Previous Close:=11.30
High:=11.33

(cyh)
Open:=26.90
Low:=26.47
% Change:=0.63
Change:=0.17
Volume:=1,523,087
Last Trade Time:=07/22/2011 16:01:46
52 Week Low:=22.33
Last:=27.00
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.71
Previous Close:=26.83
High:=27.17

(cyn)
Open:=55.31
Low:=54.21
% Change:=-0.47
Change:=-0.26
Volume:=215,655
Last Trade Time:=07/22/2011 16:03:25
52 Week Low:=47.19
Last:=54.88
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.73
Previous Close:=55.14
High:=55.61

(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:=1.30
Low:=1.27
% Change:=0.00
Change:=0.00
Volume:=294,415
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=1.12
Last:=1.29
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.29
High:=1.33

(cytr)
Open:=0.70
Low:=0.70
% Change:=1.44
Change:=0.01
Volume:=122,832
Last Trade Time:=07/22/2011 15:59:01
52 Week Low:=0.66
Last:=0.71
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.70
High:=0.72

(dakt)
Open:=10.90
Low:=10.70
% Change:=-0.27
Change:=-0.03
Volume:=65,274
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=7.30
Last:=10.88
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=32.00
Previous Close:=10.91
High:=10.94

(dal)
Open:=8.22
Low:=8.03
% Change:=-0.86
Change:=-0.07
Volume:=8,011,477
Last Trade Time:=07/22/2011 16:00:31
52 Week Low:=7.90
Last:=8.10
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=12.86
Previous Close:=8.17
High:=8.25

(dar)
Open:=18.51
Low:=18.17
% Change:=-0.76
Change:=-0.14
Volume:=779,856
Last Trade Time:=07/22/2011 16:01:27
52 Week Low:=7.21
Last:=18.37
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=22.13
Previous Close:=18.51
High:=18.60

(dbd)
Open:=32.31
Low:=32.26
% Change:=1.42
Change:=0.46
Volume:=436,564
Last Trade Time:=07/22/2011 16:01:13
52 Week Low:=25.00
Last:=32.75
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=32.29
High:=32.95

(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:=55.05
Low:=54.60
% Change:=0.04
Change:=0.02
Volume:=3,683,657
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=37.09
Last:=54.83
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=15.15
Previous Close:=54.81
High:=55.25

(ddic)
Open:=9.46
Low:=9.41
% Change:=2.23
Change:=0.21
Volume:=65,649
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=7.62
Last:=9.63
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.76
Previous Close:=9.42
High:=9.78

(ddmx)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=02/22/2011 16:00:08
52 Week Low:=12.07
Last:=24.99
EPS:=0.93
52 Week High:=25.40
Market:=NASDAQ
       
PE:=26.76
Previous Close:=24.99
High:= 

(de)
Open:=81.13
Low:=80.25
% Change:=-1.29
Change:=-1.06
Volume:=4,621,527
Last Trade Time:=07/22/2011 16:05:40
52 Week Low:=60.45
Last:=81.24
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.79
Previous Close:=82.30
High:=81.48

(deck)
Open:=96.68
Low:=95.85
% Change:=-0.13
Change:=-0.13
Volume:=543,420
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=43.20
Last:=96.42
EPS:=4.13
52 Week High:=97.75
Market:=NASDAQ
       
PE:=23.35
Previous Close:=96.55
High:=97.49

(dei)
Open:=20.48
Low:=20.41
% Change:=1.03
Change:=0.21
Volume:=1,216,804
Last Trade Time:=07/22/2011 16:01:11
52 Week Low:=14.58
Last:=20.64
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=20.43
High:=20.74

(dell)
Open:=17.16
Low:=16.98
% Change:=-0.41
Change:=-0.07
Volume:=18,721,464
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=11.34
Last:=17.04
EPS:=1.68
52 Week High:=17.60
Market:=NASDAQ
       
PE:=10.14
Previous Close:=17.11
High:=17.26

(dest)
Open:=19.67
Low:=19.20
% Change:=-1.68
Change:=-0.33
Volume:=45,201
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=12.90
Last:=19.35
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=10.18
Previous Close:=19.68
High:=19.79

(dfz)
Open:=11.77
Low:=11.53
% Change:=-0.68
Change:=-0.08
Volume:=12,308
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=9.48
Last:=11.74
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=19.25
Previous Close:=11.82
High:=11.78

(dgi)
Open:=26.14
Low:=25.45
% Change:=2.33
Change:=0.59
Volume:=241,328
Last Trade Time:=07/22/2011 16:03:15
52 Week Low:=23.31
Last:=25.95
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=648.75
Previous Close:=25.36
High:=26.14

(dhil)
Open:=80.60
Low:=80.60
% Change:=-2.32
Change:=-1.97
Volume:=30,532
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=50.52
Last:=82.84
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.33
Previous Close:=84.81
High:=83.85

(dhr)
Open:=52.45
Low:=51.36
% Change:=-1.41
Change:=-0.74
Volume:=3,766,996
Last Trade Time:=07/22/2011 16:01:12
52 Week Low:=35.24
Last:=51.69
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=17.70
Previous Close:=52.43
High:=52.50

(dis)
Open:=40.78
Low:=40.54
% Change:=-0.22
Change:=-0.09
Volume:=7,619,042
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=31.55
Last:=40.65
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.67
Previous Close:=40.74
High:=40.97

(dk)
Open:=17.01
Low:=16.70
% Change:=1.00
Change:=0.17
Volume:=425,964
Last Trade Time:=07/22/2011 16:01:43
52 Week Low:=6.22
Last:=17.12
EPS:=-0.89
52 Week High:=17.38
Market:=NYSE
       
PE:= 
Previous Close:=16.95
High:=17.50

(dlb)
Open:=43.99
Low:=43.72
% Change:=1.33
Change:=0.59
Volume:=576,788
Last Trade Time:=07/22/2011 16:01:48
52 Week Low:=40.36
Last:=44.86
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=16.99
Previous Close:=44.27
High:=44.86

(dllr)
Open:=22.39
Low:=22.13
% Change:=0.58
Change:=0.13
Volume:=210,049
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=9.94
Last:=22.52
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=19.25
Previous Close:=22.39
High:=22.70

(dltr)
Open:=69.45
Low:=68.60
% Change:=0.07
Change:=0.05
Volume:=615,059
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=40.60
Last:=68.76
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.87
Previous Close:=68.71
High:=69.45

(dm)
Open:=9.12
Low:=8.79
% Change:=-1.54
Change:=-0.14
Volume:=117,039
Last Trade Time:=07/22/2011 16:03:00
52 Week Low:=8.19
Last:=8.96
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=9.43
Previous Close:=9.10
High:=9.18

(dmrc)
Open:=39.51
Low:=39.51
% Change:=8.02
Change:=3.16
Volume:=122,634
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=18.97
Last:=42.54
EPS:=0.18
52 Week High:=39.50
Market:=NASDAQ
       
PE:=236.33
Previous Close:=39.38
High:=43.24

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

(dndn)
Open:=39.02
Low:=38.94
% Change:=-0.08
Change:=-0.03
Volume:=928,937
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=31.31
Last:=39.10
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=39.13
High:=39.50

(dnr)
Open:=20.88
Low:=20.58
% Change:=-0.58
Change:=-0.12
Volume:=3,105,479
Last Trade Time:=07/22/2011 16:02:02
52 Week Low:=14.25
Last:=20.73
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=51.83
Previous Close:=20.85
High:=20.93

(drc)
Open:=55.58
Low:=55.30
% Change:=0.34
Change:=0.19
Volume:=431,733
Last Trade Time:=07/22/2011 16:01:07
52 Week Low:=30.59
Last:=55.85
EPS:=1.56
52 Week High:=56.19
Market:=NYSE
       
PE:=35.80
Previous Close:=55.66
High:=56.26

(dri)
Open:=53.63
Low:=53.20
% Change:=-0.50
Change:=-0.27
Volume:=1,011,101
Last Trade Time:=07/22/2011 16:01:12
52 Week Low:=39.36
Last:=53.28
EPS:=3.50
52 Week High:=53.74
Market:=NYSE
       
PE:=15.22
Previous Close:=53.55
High:=53.81

(driv)
Open:=31.55
Low:=31.15
% Change:=1.01
Change:=0.32
Volume:=171,392
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=25.56
Last:=31.89
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=75.93
Previous Close:=31.57
High:=31.94

(drl)
Open:=1.91
Low:=1.87
% Change:=3.66
Change:=0.07
Volume:=844,640
Last Trade Time:=07/22/2011 16:02:13
52 Week Low:=1.03
Last:=1.98
EPS:=-3.98
52 Week High:=2.74
Market:=NYSE
       
PE:= 
Previous Close:=1.91
High:=2.02

(dtsi)
Open:=37.01
Low:=37.01
% Change:=0.38
Change:=0.14
Volume:=66,651
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=32.50
Last:=37.14
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=37.90
Previous Close:=37.00
High:=37.53

(dtv)
Open:=52.11
Low:=51.83
% Change:=0.66
Change:=0.35
Volume:=5,039,297
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=35.87
Last:=52.35
EPS:=2.76
52 Week High:=53.40
Market:=NASDAQ
       
PE:=18.97
Previous Close:=52.01
High:=52.43

(dva)
Open:=86.51
Low:=85.80
% Change:=-0.93
Change:=-0.81
Volume:=363,112
Last Trade Time:=07/22/2011 16:01:06
52 Week Low:=56.58
Last:=85.89
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=22.02
Previous Close:=86.70
High:=86.86

(dvn)
Open:=83.55
Low:=83.08
% Change:=0.79
Change:=0.66
Volume:=1,977,418
Last Trade Time:=07/22/2011 16:00:38
52 Week Low:=59.07
Last:=84.35
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=22.26
Previous Close:=83.69
High:=84.52

(dvox)
Open:=7.79
Low:=7.53
% Change:=-3.34
Change:=-0.26
Volume:=6,721
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=3.80
Last:=7.53
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=32.74
Previous Close:=7.79
High:=7.79

(dw)
Open:=24.27
Low:=23.82
% Change:=-1.77
Change:=-0.43
Volume:=36,443
Last Trade Time:=07/22/2011 16:02:42
52 Week Low:=18.62
Last:=23.92
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=17.72
Previous Close:=24.35
High:=24.27

(dwa)
Open:=20.82
Low:=20.68
% Change:=0.86
Change:=0.18
Volume:=563,046
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=19.76
Last:=21.05
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=11.32
Previous Close:=20.87
High:=21.11

(dxpe)
Open:=27.24
Low:=27.24
% Change:=0.73
Change:=0.20
Volume:=81,150
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=17.57
Last:=27.56
EPS:=1.56
52 Week High:=27.43
Market:=NASDAQ
       
PE:=17.67
Previous Close:=27.36
High:=27.81

(dy)
Open:=18.55
Low:=18.06
% Change:=-2.16
Change:=-0.40
Volume:=344,699
Last Trade Time:=07/22/2011 16:01:55
52 Week Low:=7.30
Last:=18.16
EPS:=0.21
52 Week High:=18.78
Market:=NYSE
       
PE:=86.48
Previous Close:=18.56
High:=18.55

(dyn)
Open:=5.80
Low:=5.67
% Change:=-3.56
Change:=-0.21
Volume:=1,494,477
Last Trade Time:=07/22/2011 16:01:47
52 Week Low:=4.39
Last:=5.69
EPS:=-3.79
52 Week High:=6.92
Market:=NYSE
       
PE:= 
Previous Close:=5.90
High:=5.83

(ebay)
Open:=33.49
Low:=33.12
% Change:=0.19
Change:=0.07
Volume:=9,819,784
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=20.48
Last:=33.50
EPS:=1.35
52 Week High:=35.35
Market:=NASDAQ
       
PE:=24.82
Previous Close:=33.44
High:=33.65

(ebsb)
Open:=13.89
Low:=13.83
% Change:=0.22
Change:=0.03
Volume:=1,456
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=10.20
Last:=13.88
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=22.03
Previous Close:=13.85
High:=13.90

(ecpg)
Open:=28.51
Low:=27.89
% Change:=-0.32
Change:=-0.09
Volume:=127,416
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=16.70
Last:=28.37
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=13.20
Previous Close:=28.46
High:=28.59

(edr)
Open:=9.15
Low:=9.05
% Change:=0.88
Change:=0.08
Volume:=763,284
Last Trade Time:=07/22/2011 16:05:46
52 Week Low:=6.19
Last:=9.17
EPS:=-0.28
52 Week High:=9.21
Market:=NYSE
       
PE:= 
Previous Close:=9.09
High:=9.21

(eeft)
Open:=15.99
Low:=15.88
% Change:=0.69
Change:=0.11
Volume:=159,071
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=13.63
Last:=16.11
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=16.00
High:=16.12

(egn)
Open:=62.14
Low:=61.69
% Change:=0.23
Change:=0.14
Volume:=262,026
Last Trade Time:=07/22/2011 16:01:51
52 Week Low:=42.09
Last:=62.09
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=16.65
Previous Close:=61.95
High:=62.28

(egov)
Open:=13.20
Low:=13.14
% Change:=0.23
Change:=0.03
Volume:=67,626
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=6.38
Last:=13.21
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=42.61
Previous Close:=13.18
High:=13.25

(egy)
Open:=7.13
Low:=7.02
% Change:=1.12
Change:=0.08
Volume:=361,234
Last Trade Time:=07/22/2011 16:01:46
52 Week Low:=5.07
Last:=7.20
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=9.47
Previous Close:=7.12
High:=7.25

(ek)
Open:=2.51
Low:=2.38
% Change:=0.00
Change:=0.00
Volume:=6,893,583
Last Trade Time:=07/22/2011 16:02:48
52 Week Low:=2.25
Last:=2.50
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.50
High:=2.53

(elos)
Open:=12.38
Low:=12.31
% Change:=0.08
Change:=0.01
Volume:=112,975
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=7.60
Last:=12.42
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.41
High:=12.59

(els)
Open:=67.95
Low:=67.66
% Change:=0.37
Change:=0.25
Volume:=141,146
Last Trade Time:=07/22/2011 16:06:10
52 Week Low:=49.51
Last:=68.03
EPS:=1.38
52 Week High:=68.44
Market:=NYSE
       
PE:=49.30
Previous Close:=67.78
High:=68.35

(endp)
Open:=39.59
Low:=39.59
% Change:=-0.10
Change:=-0.04
Volume:=437,513
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=23.28
Last:=40.00
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=18.27
Previous Close:=40.04
High:=40.32

(enh)
Open:=40.70
Low:=40.40
% Change:=-0.93
Change:=-0.38
Volume:=288,261
Last Trade Time:=07/22/2011 16:01:24
52 Week Low:=35.62
Last:=40.43
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.14
Previous Close:=40.81
High:=40.78

(enoc)
Open:=16.47
Low:=16.35
% Change:=2.31
Change:=0.38
Volume:=93,140
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=15.30
Last:=16.82
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=93.44
Previous Close:=16.44
High:=16.95

(ens)
Open:=35.49
Low:=35.01
% Change:=-0.20
Change:=-0.07
Volume:=141,975
Last Trade Time:=07/22/2011 16:05:23
52 Week Low:=21.55
Last:=35.38
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.38
Previous Close:=35.45
High:=35.60

(ep)
Open:=21.01
Low:=20.63
% Change:=-0.72
Change:=-0.15
Volume:=5,514,660
Last Trade Time:=07/22/2011 16:00:23
52 Week Low:=10.97
Last:=20.72
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=35.72
Previous Close:=20.87
High:=21.12

(epax)
Open:=8.73
Low:=8.69
% Change:=0.23
Change:=0.02
Volume:=46,912
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=8.55
Last:=8.79
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.64
Previous Close:=8.77
High:=8.86

(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:=17.50
Low:=17.45
% Change:=0.97
Change:=0.17
Volume:=155,338
Last Trade Time:=07/22/2011 16:03:19
52 Week Low:=9.61
Last:=17.67
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=17.50
High:=17.90

(epm)
Open:=7.67
Low:=7.60
% Change:=-0.65
Change:=-0.05
Volume:=60,379
Last Trade Time:=07/22/2011 16:00:39
52 Week Low:=4.10
Last:=7.62
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.67
High:=7.73

(eqy)
Open:=20.08
Low:=19.77
% Change:=0.10
Change:=0.02
Volume:=244,939
Last Trade Time:=07/22/2011 16:03:01
52 Week Low:=15.41
Last:=20.05
EPS:=0.72
52 Week High:=20.12
Market:=NYSE
       
PE:=27.85
Previous Close:=20.03
High:=20.13

(erie)
Open:=74.77
Low:=74.51
% Change:=-0.05
Change:=-0.04
Volume:=31,553
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=47.46
Last:=74.69
EPS:=2.82
52 Week High:=75.25
Market:=NASDAQ
       
PE:=26.49
Previous Close:=74.73
High:=75.01

(erts)
Open:=23.94
Low:=23.89
% Change:=0.17
Change:=0.04
Volume:=7,359,375
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=14.67
Last:=23.93
EPS:=-0.84
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=23.89
High:=24.05

(ese)
Open:=37.29
Low:=36.82
% Change:=-0.38
Change:=-0.14
Volume:=88,038
Last Trade Time:=07/22/2011 16:04:00
52 Week Low:=28.59
Last:=37.19
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.76
Previous Close:=37.33
High:=37.39

(esgr)
Open:=110.00
Low:=108.44
% Change:=-0.92
Change:=-1.01
Volume:=5,571
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=67.04
Last:=108.99
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.83
Previous Close:=110.00
High:=110.00

(esl)
Open:=81.68
Low:=80.06
% Change:=-1.73
Change:=-1.42
Volume:=153,247
Last Trade Time:=07/22/2011 16:02:06
52 Week Low:=43.58
Last:=80.50
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=14.83
Previous Close:=81.92
High:=81.74

(esrx)
Open:=55.02
Low:=55.00
% Change:=3.51
Change:=1.95
Volume:=18,096,111
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=41.55
Last:=57.30
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=24.08
Previous Close:=55.36
High:=57.47

(ess)
Open:=143.14
Low:=142.53
% Change:=0.50
Change:=0.71
Volume:=190,492
Last Trade Time:=07/22/2011 16:02:21
52 Week Low:=100.27
Last:=143.49
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=149.47
Previous Close:=142.78
High:=143.82

(etm)
Open:=8.54
Low:=8.43
% Change:=1.87
Change:=0.16
Volume:=52,819
Last Trade Time:=07/22/2011 16:05:02
52 Week Low:=4.97
Last:=8.70
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.19
Previous Close:=8.54
High:=8.74

(evr)
Open:=31.96
Low:=31.64
% Change:=-0.31
Change:=-0.10
Volume:=155,319
Last Trade Time:=07/22/2011 16:03:11
52 Week Low:=21.02
Last:=31.86
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=63.72
Previous Close:=31.96
High:=32.05

(exas)
Open:=8.89
Low:=8.67
% Change:=3.84
Change:=0.34
Volume:=763,764
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=3.38
Last:=9.20
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.86
High:=9.23

(exbd)
Open:=43.72
Low:=43.16
% Change:=-1.01
Change:=-0.44
Volume:=172,219
Last Trade Time:=07/22/2011 16:03:47
52 Week Low:=26.15
Last:=43.21
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=37.25
Previous Close:=43.65
High:=43.72

(exls)
Open:=23.91
Low:=23.71
% Change:=-0.63
Change:=-0.15
Volume:=24,169
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=15.96
Last:=23.77
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.77
Previous Close:=23.92
High:=23.95

(exp)
Open:=25.19
Low:=24.54
% Change:=-1.43
Change:=-0.36
Volume:=253,452
Last Trade Time:=07/22/2011 16:02:35
52 Week Low:=21.16
Last:=24.88
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=73.18
Previous Close:=25.24
High:=25.22

(expd)
Open:=50.17
Low:=49.84
% Change:=0.45
Change:=0.23
Volume:=920,751
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=39.21
Last:=50.52
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=28.71
Previous Close:=50.30
High:=50.78

(expe)
Open:=30.10
Low:=29.87
% Change:=0.02
Change:=0.01
Volume:=3,567,049
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=19.61
Last:=30.05
EPS:=1.48
52 Week High:=31.01
Market:=NASDAQ
       
PE:=20.30
Previous Close:=30.05
High:=30.40

(exxi)
Open:=34.45
Low:=34.18
% Change:=1.42
Change:=0.49
Volume:=506,472
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=15.71
Last:=34.89
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=166.14
Previous Close:=34.40
High:=35.00

(fast)
Open:=34.43
Low:=34.10
% Change:=-0.64
Change:=-0.22
Volume:=1,131,941
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=22.32
Last:=34.25
EPS:=1.07
52 Week High:=36.80
Market:=NASDAQ
       
PE:=32.16
Previous Close:=34.47
High:=34.54

(fbn)
Open:=4.12
Low:=4.09
% Change:=-0.73
Change:=-0.03
Volume:=70,471
Last Trade Time:=07/22/2011 16:03:59
52 Week Low:=3.74
Last:=4.10
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.13
High:=4.18

(fbnc)
Open:=10.43
Low:=10.14
% Change:=-1.92
Change:=-0.20
Volume:=11,212
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=9.82
Last:=10.23
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=21.77
Previous Close:=10.43
High:=10.43

(fbp)
Open:=4.51
Low:=4.51
% Change:=1.75
Change:=0.08
Volume:=33,983
Last Trade Time:=07/22/2011 16:03:12
52 Week Low:=3.60
Last:=4.64
EPS:=1.34
52 Week High:=10.50
Market:=NYSE
       
PE:=3.46
Previous Close:=4.56
High:=4.64

(fcel)
Open:=1.46
Low:=1.45
% Change:=0.00
Change:=0.00
Volume:=969,750
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=0.98
Last:=1.46
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.46
High:=1.48

(fcnca)
Open:=187.30
Low:=184.22
% Change:=-1.29
Change:=-2.42
Volume:=2,710
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=165.36
Last:=185.69
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.82
Previous Close:=188.11
High:=187.30

(fcs)
Open:=16.54
Low:=16.54
% Change:=2.95
Change:=0.49
Volume:=1,602,051
Last Trade Time:=07/22/2011 16:01:40
52 Week Low:=7.71
Last:=17.10
EPS:=1.40
52 Week High:=21.02
Market:=NYSE
       
PE:=12.21
Previous Close:=16.61
High:=17.17

(fcx)
Open:=55.43
Low:=54.91
% Change:=0.60
Change:=0.33
Volume:=11,607,290
Last Trade Time:=07/22/2011 16:00:38
52 Week Low:=32.86
Last:=55.67
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.74
Previous Close:=55.34
High:=55.81

(fdx)
Open:=93.26
Low:=92.20
% Change:=-0.31
Change:=-0.29
Volume:=1,633,885
Last Trade Time:=07/22/2011 16:00:38
52 Week Low:=75.71
Last:=92.79
EPS:=4.61
52 Week High:=98.66
Market:=NYSE
       
PE:=20.13
Previous Close:=93.08
High:=93.62

(feic)
Open:=36.85
Low:=36.40
% Change:=-0.38
Change:=-0.14
Volume:=241,432
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=16.51
Last:=36.79
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=19.57
Previous Close:=36.93
High:=37.11

(ffic)
Open:=13.01
Low:=12.76
% Change:=-1.08
Change:=-0.14
Volume:=64,428
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=10.51
Last:=12.86
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.13
Previous Close:=13.00
High:=13.02

(ffiv)
Open:=99.76
Low:=99.57
% Change:=2.36
Change:=2.33
Volume:=4,071,248
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=79.40
Last:=101.20
EPS:=2.75
52 Week High:=145.76
Market:=NASDAQ
       
PE:=36.80
Previous Close:=98.87
High:=102.45

(fisv)
Open:=61.90
Low:=61.72
% Change:=0.18
Change:=0.11
Volume:=697,890
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=45.61
Last:=62.16
EPS:=3.35
52 Week High:=65.41
Market:=NASDAQ
       
PE:=18.56
Previous Close:=62.05
High:=62.34

(flex)
Open:=6.44
Low:=6.34
% Change:=9.36
Change:=0.60
Volume:=12,118,327
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=4.86
Last:=7.01
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=9.10
Previous Close:=6.41
High:=7.11

(flir)
Open:=27.48
Low:=27.48
% Change:=0.30
Change:=0.09
Volume:=2,163,450
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=24.00
Last:=28.81
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=18.59
Previous Close:=28.73
High:=29.12

(flo)
Open:=23.01
Low:=22.87
% Change:=-0.39
Change:=-0.09
Volume:=612,837
Last Trade Time:=07/22/2011 16:01:28
52 Week Low:=15.32
Last:=22.88
EPS:=1.52
52 Week High:=23.09
Market:=NYSE
       
PE:=15.05
Previous Close:=22.97
High:=23.13

(flr)
Open:=67.07
Low:=66.25
% Change:=0.30
Change:=0.20
Volume:=974,236
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=44.04
Last:=67.38
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=33.19
Previous Close:=67.18
High:=67.75

(fls)
Open:=110.88
Low:=109.39
% Change:=0.05
Change:=0.05
Volume:=490,619
Last Trade Time:=07/22/2011 16:02:25
52 Week Low:=87.76
Last:=111.05
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=15.30
Previous Close:=111.00
High:=111.71

(flws)
Open:=3.25
Low:=3.19
% Change:=-1.83
Change:=-0.06
Volume:=27,485
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=1.52
Last:=3.21
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=80.25
Previous Close:=3.27
High:=3.28

(fmbi)
Open:=12.48
Low:=12.05
% Change:=-1.20
Change:=-0.15
Volume:=302,474
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=9.26
Last:=12.31
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.46
High:=12.48

(fmc)
Open:=92.92
Low:=91.56
% Change:=-1.27
Change:=-1.18
Volume:=648,545
Last Trade Time:=07/22/2011 16:01:12
52 Week Low:=59.03
Last:=91.68
EPS:=3.10
52 Week High:=93.00
Market:=NYSE
       
PE:=29.57
Previous Close:=92.86
High:=92.93

(fmd)
Open:=1.75
Low:=1.67
% Change:=-3.47
Change:=-0.06
Volume:=113,549
Last Trade Time:=07/22/2011 16:02:39
52 Week Low:=1.31
Last:=1.67
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.73
High:=1.75

(fnsr)
Open:=18.14
Low:=18.05
% Change:=6.13
Change:=1.11
Volume:=3,786,333
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=11.98
Last:=19.21
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=17.46
Previous Close:=18.10
High:=19.46

(fosl)
Open:=133.68
Low:=132.03
% Change:=-0.02
Change:=-0.02
Volume:=434,568
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=37.89
Last:=133.01
EPS:=4.18
52 Week High:=134.98
Market:=NASDAQ
       
PE:=31.82
Previous Close:=133.03
High:=133.89

(frx)
Open:=38.71
Low:=38.42
% Change:=-0.54
Change:=-0.21
Volume:=1,546,517
Last Trade Time:=07/22/2011 16:01:53
52 Week Low:=26.92
Last:=38.53
EPS:=4.13
52 Week High:=40.52
Market:=NYSE
       
PE:=9.33
Previous Close:=38.74
High:=38.77

(fsii)
Open:=3.07
Low:=3.00
% Change:=-1.95
Change:=-0.06
Volume:=218,510
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=2.22
Last:=3.01
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.60
Previous Close:=3.07
High:=3.09

(fslr)
Open:=125.39
Low:=123.87
% Change:=-0.86
Change:=-1.08
Volume:=1,064,634
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=111.40
Last:=124.12
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=17.38
Previous Close:=125.20
High:=126.14

(fsp)
Open:=13.32
Low:=13.21
% Change:=0.00
Change:=0.00
Volume:=157,931
Last Trade Time:=07/22/2011 16:00:48
52 Week Low:=11.07
Last:=13.30
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=57.83
Previous Close:=13.30
High:=13.34

(fst)
Open:=26.46
Low:=26.12
% Change:=2.16
Change:=0.57
Volume:=3,622,497
Last Trade Time:=07/22/2011 16:02:18
52 Week Low:=22.48
Last:=27.00
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=26.73
Previous Close:=26.43
High:=27.18

(fsys)
Open:=23.31
Low:=22.91
% Change:=0.17
Change:=0.04
Volume:=185,622
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=22.54
Last:=23.29
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=34.25
Previous Close:=23.25
High:=23.36

(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:=7.80
Low:=7.71
% Change:=0.71
Change:=0.06
Volume:=12,141,924
Last Trade Time:=07/22/2011 16:01:23
52 Week Low:=7.30
Last:=7.85
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=32.71
Previous Close:=7.80
High:=7.87

(fwrd)
Open:=32.69
Low:=32.69
% Change:=2.02
Change:=0.66
Volume:=227,053
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=22.39
Last:=33.28
EPS:=1.40
52 Week High:=36.32
Market:=NASDAQ
       
PE:=23.77
Previous Close:=32.62
High:=33.94

(g)
Open:=17.45
Low:=17.37
% Change:=0.52
Change:=0.09
Volume:=233,049
Last Trade Time:=07/22/2011 16:03:52
52 Week Low:=13.09
Last:=17.51
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=25.75
Previous Close:=17.42
High:=17.60

(gain)
Open:=7.65
Low:=7.39
% Change:=-3.00
Change:=-0.23
Volume:=43,610
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=5.50
Last:=7.44
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=10.05
Previous Close:=7.67
High:=7.65

(gbdc)
Open:=15.69
Low:=15.55
% Change:=-0.58
Change:=-0.09
Volume:=46,660
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=13.62
Last:=15.55
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=12.05
Previous Close:=15.64
High:=15.74

(gbl)
Open:=50.86
Low:=50.24
% Change:=-0.92
Change:=-0.47
Volume:=20,225
Last Trade Time:=07/22/2011 16:02:55
52 Week Low:=33.63
Last:=50.74
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=18.72
Previous Close:=51.21
High:=51.45

(gd)
Open:=71.61
Low:=70.72
% Change:=-1.08
Change:=-0.77
Volume:=1,545,871
Last Trade Time:=07/22/2011 16:02:30
52 Week Low:=55.46
Last:=70.80
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.10
Previous Close:=71.57
High:=71.61

(ge)
Open:=19.43
Low:=18.95
% Change:=-0.63
Change:=-0.12
Volume:=81,255,219
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=14.25
Last:=19.04
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=15.23
Previous Close:=19.16
High:=19.53

(gef)
Open:=64.21
Low:=63.67
% Change:=0.11
Change:=0.07
Volume:=56,680
Last Trade Time:=07/22/2011 16:03:23
52 Week Low:=54.90
Last:=64.19
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=12.86
Previous Close:=64.12
High:=64.42

(geoi)
Open:=26.77
Low:=26.50
% Change:=2.04
Change:=0.55
Volume:=208,186
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=13.33
Last:=27.46
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=24.09
Previous Close:=26.91
High:=27.83

(get)
Open:=31.91
Low:=31.31
% Change:=-1.84
Change:=-0.59
Volume:=450,985
Last Trade Time:=07/22/2011 16:02:23
52 Week Low:=25.39
Last:=31.49
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=32.08
High:=31.95

(ggp)
Open:=17.33
Low:=17.14
% Change:=0.46
Change:=0.08
Volume:=1,752,378
Last Trade Time:=07/22/2011 16:01:52
52 Week Low:=13.42
Last:=17.38
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=17.30
High:=17.41

(ggs)
Open:=17.79
Low:=17.50
% Change:=-0.39
Change:=-0.07
Volume:=45,322
Last Trade Time:=07/22/2011 16:02:49
52 Week Low:=5.86
Last:=17.70
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.77
High:=17.79

(gild)
Open:=43.02
Low:=42.81
% Change:=0.54
Change:=0.23
Volume:=6,198,618
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=31.76
Last:=43.21
EPS:=3.26
52 Week High:=43.11
Market:=NASDAQ
       
PE:=13.26
Previous Close:=42.98
High:=43.49

(gksr)
Open:=35.60
Low:=34.88
% Change:=-0.28
Change:=-0.10
Volume:=40,219
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=19.28
Last:=35.41
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=17.62
Previous Close:=35.51
High:=35.78

(glad)
Open:=9.48
Low:=9.45
% Change:=-0.42
Change:=-0.04
Volume:=39,910
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=9.22
Last:=9.47
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.51
High:=9.51

(glng)
Open:=38.97
Low:=38.53
% Change:=0.79
Change:=0.31
Volume:=268,908
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=9.58
Last:=39.36
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=135.72
Previous Close:=39.05
High:=39.50

(gmcr)
Open:=93.14
Low:=91.50
% Change:=-0.35
Change:=-0.33
Volume:=1,139,426
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=26.14
Last:=92.71
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=115.89
Previous Close:=93.04
High:=93.22

(gmt)
Open:=37.93
Low:=37.72
% Change:=0.50
Change:=0.19
Volume:=160,283
Last Trade Time:=07/22/2011 16:05:28
52 Week Low:=25.40
Last:=38.14
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.55
Previous Close:=37.95
High:=38.32

(gntx)
Open:=30.64
Low:=30.36
% Change:=0.95
Change:=0.29
Volume:=646,960
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=16.69
Last:=30.84
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.37
Previous Close:=30.55
High:=31.08

(goog)
Open:=605.39
Low:=604.27
% Change:=1.85
Change:=11.24
Volume:=3,512,306
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=447.65
Last:=618.23
EPS:=28.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=21.99
Previous Close:=606.99
High:=619.50

(gps)
Open:=19.47
Low:=19.47
% Change:=1.03
Change:=0.20
Volume:=5,428,979
Last Trade Time:=07/22/2011 16:01:12
52 Week Low:=16.62
Last:=19.66
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.63
Previous Close:=19.46
High:=19.85

(grb)
Open:=11.12
Low:=11.11
% Change:=-0.09
Change:=-0.01
Volume:=47,684
Last Trade Time:=07/22/2011 16:06:40
52 Week Low:=4.64
Last:=11.12
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.13
High:=11.13

(grmn)
Open:=32.66
Low:=32.43
% Change:=0.03
Change:=0.01
Volume:=647,383
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=26.11
Last:=32.72
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=9.98
Previous Close:=32.71
High:=33.00

(gsat)
Open:=1.19
Low:=1.18
% Change:=0.84
Change:=0.01
Volume:=146,643
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=1.00
Last:=1.20
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.19
High:=1.21

(gsbc)
Open:=20.40
Low:=19.30
% Change:=-2.70
Change:=-0.55
Volume:=16,073
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=16.69
Last:=19.83
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.79
Previous Close:=20.38
High:=20.41

(gsm)
Open:=24.70
Low:=24.35
% Change:=0.77
Change:=0.19
Volume:=628,207
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=10.40
Last:=24.85
EPS:=0.59
52 Week High:=25.67
Market:=NASDAQ
       
PE:=42.12
Previous Close:=24.66
High:=24.96

(gti)
Open:=21.87
Low:=21.71
% Change:=2.10
Change:=0.46
Volume:=1,151,558
Last Trade Time:=07/22/2011 16:08:10
52 Week Low:=13.87
Last:=22.37
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=17.08
Previous Close:=21.91
High:=22.46

(gty)
Open:=25.82
Low:=25.61
% Change:=-0.54
Change:=-0.14
Volume:=125,799
Last Trade Time:=07/22/2011 16:04:34
52 Week Low:=21.01
Last:=25.67
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.37
Previous Close:=25.81
High:=25.86

(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:=1.18
Low:=1.11
% Change:=-3.39
Change:=-0.04
Volume:=826,430
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=0.78
Last:=1.14
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.18
High:=1.18

(hal)
Open:=57.20
Low:=56.36
% Change:=0.47
Change:=0.27
Volume:=12,117,304
Last Trade Time:=07/22/2011 16:00:23
52 Week Low:=27.36
Last:=57.20
EPS:=2.59
52 Week High:=57.00
Market:=NYSE
       
PE:=22.09
Previous Close:=56.93
High:=57.62

(halo)
Open:=7.25
Low:=7.12
% Change:=-1.93
Change:=-0.14
Volume:=140,250
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=5.79
Last:=7.12
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.26
High:=7.33

(hans)
Open:=81.50
Low:=80.11
% Change:=-1.59
Change:=-1.30
Volume:=623,291
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=40.81
Last:=80.51
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=30.50
Previous Close:=81.81
High:=81.50

(hbcp)
Open:=14.44
Low:=14.25
% Change:=-2.93
Change:=-0.43
Volume:=18,789
Last Trade Time:=07/22/2011 15:54:10
52 Week Low:=12.54
Last:=14.25
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=22.98
Previous Close:=14.68
High:=14.62

(hckt)
Open:=4.96
Low:=4.93
% Change:=0.41
Change:=0.02
Volume:=199,274
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=2.79
Last:=4.94
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=13.72
Previous Close:=4.92
High:=4.96

(hcp)
Open:=37.90
Low:=37.72
% Change:=0.26
Change:=0.10
Volume:=1,991,403
Last Trade Time:=07/22/2011 16:00:38
52 Week Low:=31.87
Last:=37.91
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.60
Previous Close:=37.81
High:=38.05

(hd)
Open:=36.70
Low:=36.37
% Change:=-0.54
Change:=-0.20
Volume:=7,771,524
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=27.10
Last:=36.52
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.39
Previous Close:=36.72
High:=36.82

(he)
Open:=24.88
Low:=24.68
% Change:=-0.76
Change:=-0.19
Volume:=181,804
Last Trade Time:=07/22/2011 16:02:16
52 Week Low:=21.77
Last:=24.71
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=20.25
Previous Close:=24.90
High:=24.89

(hees)
Open:=12.51
Low:=12.51
% Change:=9.13
Change:=1.14
Volume:=169,224
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=6.60
Last:=13.62
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=12.48
High:=13.85

(hele)
Open:=34.59
Low:=33.53
% Change:=-2.61
Change:=-0.90
Volume:=137,390
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=22.06
Last:=33.64
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=10.38
Previous Close:=34.54
High:=34.59

(hgr)
Open:=24.48
Low:=24.11
% Change:=-1.30
Change:=-0.32
Volume:=163,855
Last Trade Time:=07/22/2011 16:06:46
52 Week Low:=13.01
Last:=24.21
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=33.63
Previous Close:=24.53
High:=24.50

(hgsi)
Open:=23.29
Low:=21.21
% Change:=-7.41
Change:=-1.72
Volume:=10,255,330
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=22.34
Last:=21.50
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=23.22
High:=23.54

(hhgp)
Open:=5.98
Low:=5.88
% Change:=-1.84
Change:=-0.11
Volume:=40,893
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=2.93
Last:=5.88
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.99
High:=6.02

(hibb)
Open:=41.06
Low:=40.81
% Change:=1.44
Change:=0.59
Volume:=168,559
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=22.09
Last:=41.56
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=22.84
Previous Close:=40.97
High:=41.79

(hig)
Open:=24.24
Low:=23.76
% Change:=-1.24
Change:=-0.30
Volume:=4,851,205
Last Trade Time:=07/22/2011 16:00:48
52 Week Low:=18.81
Last:=23.87
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.33
Previous Close:=24.17
High:=24.30

(hk)
Open:=38.27
Low:=38.23
% Change:=-0.08
Change:=-0.03
Volume:=19,765,043
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=14.32
Last:=38.24
EPS:=0.26
52 Week High:=38.37
Market:=NYSE
       
PE:=147.08
Previous Close:=38.27
High:=38.27

(hls)
Open:=25.42
Low:=25.20
% Change:=0.79
Change:=0.20
Volume:=848,746
Last Trade Time:=07/22/2011 16:06:42
52 Week Low:=16.20
Last:=25.55
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.65
Previous Close:=25.35
High:=25.58

(hma)
Open:=10.46
Low:=10.12
% Change:=-1.15
Change:=-0.12
Volume:=9,288,943
Last Trade Time:=07/22/2011 16:02:55
52 Week Low:=6.13
Last:=10.28
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=14.90
Previous Close:=10.40
High:=10.46

(hme)
Open:=66.59
Low:=66.24
% Change:=0.48
Change:=0.32
Volume:=198,657
Last Trade Time:=07/22/2011 16:03:25
52 Week Low:=46.68
Last:=66.92
EPS:=0.66
52 Week High:=67.27
Market:=NYSE
       
PE:=101.39
Previous Close:=66.60
High:=67.09

(hmsy)
Open:=78.05
Low:=77.67
% Change:=0.15
Change:=0.12
Volume:=66,998
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=50.58
Last:=77.85
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=50.55
Previous Close:=77.73
High:=79.09

(hog)
Open:=45.61
Low:=45.48
% Change:=0.55
Change:=0.25
Volume:=1,407,936
Last Trade Time:=07/22/2011 16:00:16
52 Week Low:=23.66
Last:=45.91
EPS:=1.54
52 Week High:=46.88
Market:=NYSE
       
PE:=29.81
Previous Close:=45.66
High:=46.24

(hott)
Open:=8.05
Low:=7.98
% Change:=0.50
Change:=0.04
Volume:=315,516
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=4.58
Last:=8.11
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.07
High:=8.14

(hp)
Open:=72.08
Low:=71.76
% Change:=0.97
Change:=0.70
Volume:=899,091
Last Trade Time:=07/22/2011 16:02:12
52 Week Low:=35.56
Last:=72.56
EPS:=3.29
52 Week High:=72.60
Market:=NYSE
       
PE:=22.06
Previous Close:=71.86
High:=72.69

(hpq)
Open:=36.42
Low:=36.36
% Change:=1.30
Change:=0.47
Volume:=15,921,763
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=33.95
Last:=36.70
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.82
Previous Close:=36.23
High:=37.12

(hpt)
Open:=25.66
Low:=25.37
% Change:=-0.35
Change:=-0.09
Volume:=533,667
Last Trade Time:=07/22/2011 16:01:13
52 Week Low:=19.06
Last:=25.56
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=639.00
Previous Close:=25.65
High:=25.72

(hpy)
Open:=20.50
Low:=20.04
% Change:=-1.61
Change:=-0.33
Volume:=133,333
Last Trade Time:=07/22/2011 16:03:25
52 Week Low:=13.48
Last:=20.21
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=27.69
Previous Close:=20.54
High:=20.50

(hrg)
Open:=5.68
Low:=5.57
% Change:=-0.88
Change:=-0.05
Volume:=20,513
Last Trade Time:=07/22/2011 16:01:41
52 Week Low:=4.28
Last:=5.62
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=5.67
High:=5.68

(hrs)
Open:=43.22
Low:=43.07
% Change:=0.09
Change:=0.04
Volume:=581,856
Last Trade Time:=07/22/2011 16:02:19
52 Week Low:=41.14
Last:=43.36
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=9.15
Previous Close:=43.32
High:=43.41

(hrz)
Open:=1.13
Low:=1.11
% Change:=-1.71
Change:=-0.02
Volume:=268,729
Last Trade Time:=07/22/2011 16:01:39
52 Week Low:=0.83
Last:=1.15
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.17
High:=1.17

(hsic)
Open:=72.68
Low:=72.48
% Change:=-0.33
Change:=-0.24
Volume:=198,008
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=50.97
Last:=72.89
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=19.33
Previous Close:=73.13
High:=73.27

(hsp)
Open:=53.57
Low:=52.82
% Change:=-1.42
Change:=-0.76
Volume:=1,032,767
Last Trade Time:=07/22/2011 16:04:54
52 Week Low:=49.51
Last:=52.85
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.13
Previous Close:=53.61
High:=53.78

(ht)
Open:=5.44
Low:=5.41
% Change:=0.74
Change:=0.04
Volume:=852,686
Last Trade Time:=07/22/2011 16:02:23
52 Week Low:=4.43
Last:=5.47
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.43
High:=5.53

(htgc)
Open:=10.55
Low:=10.46
% Change:=-0.10
Change:=-0.01
Volume:=606,735
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=9.07
Last:=10.51
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.52
High:=10.63

(hts)
Open:=29.00
Low:=28.89
% Change:=0.14
Change:=0.04
Volume:=881,470
Last Trade Time:=07/22/2011 16:01:18
52 Week Low:=27.12
Last:=28.90
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.10
Previous Close:=28.86
High:=29.04

(hurn)
Open:=31.02
Low:=30.64
% Change:=0.81
Change:=0.25
Volume:=39,783
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=18.31
Last:=31.19
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=46.55
Previous Close:=30.94
High:=31.29

(hwkn)
Open:=38.01
Low:=37.31
% Change:=-1.55
Change:=-0.59
Volume:=20,047
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=26.33
Last:=37.36
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.87
Previous Close:=37.95
High:=38.21

(iaci)
Open:=37.30
Low:=37.30
% Change:=1.95
Change:=0.73
Volume:=584,354
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=23.01
Last:=38.11
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=146.58
Previous Close:=37.38
High:=38.21

(ibm)
Open:=184.64
Low:=184.26
% Change:=0.15
Change:=0.28
Volume:=4,489,770
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=122.28
Last:=185.18
EPS:=12.48
52 Week High:=185.50
Market:=NYSE
       
PE:=14.84
Previous Close:=184.90
High:=185.63

(iboc)
Open:=17.50
Low:=17.13
% Change:=-0.63
Change:=-0.11
Volume:=118,954
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=15.11
Last:=17.38
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.93
Previous Close:=17.49
High:=17.50

(icge)
Open:=12.29
Low:=12.12
% Change:=-0.97
Change:=-0.12
Volume:=45,628
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=7.87
Last:=12.24
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.45
Previous Close:=12.36
High:=12.34

(icog)
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

(idti)
Open:=7.45
Low:=7.40
% Change:=1.75
Change:=0.13
Volume:=845,718
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=5.01
Last:=7.57
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=16.11
Previous Close:=7.44
High:=7.61

(idxx)
Open:=81.23
Low:=80.98
% Change:=6.74
Change:=5.49
Volume:=1,123,818
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=54.80
Last:=86.97
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=34.65
Previous Close:=81.48
High:=87.29

(ihs)
Open:=81.60
Low:=81.16
% Change:=-0.42
Change:=-0.34
Volume:=136,515
Last Trade Time:=07/22/2011 16:04:02
52 Week Low:=59.77
Last:=81.23
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=36.10
Previous Close:=81.57
High:=81.74

(iilg)
Open:=13.71
Low:=13.42
% Change:=-1.24
Change:=-0.17
Volume:=53,326
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=11.83
Last:=13.55
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=19.36
Previous Close:=13.72
High:=13.75

(iivi)
Open:=27.55
Low:=27.30
% Change:=0.07
Change:=0.02
Volume:=177,488
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=16.14
Last:=27.55
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=11.15
Previous Close:=27.53
High:=27.70

(ikan)
Open:=1.22
Low:=1.17
% Change:=-3.28
Change:=-0.04
Volume:=116,904
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=0.86
Last:=1.18
EPS:=-0.86
52 Week High:=1.83
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.25

(ilmn)
Open:=74.20
Low:=73.30
% Change:=0.46
Change:=0.34
Volume:=917,600
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=41.16
Last:=74.47
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=73.01
Previous Close:=74.13
High:=74.61

(im)
Open:=17.76
Low:=17.76
% Change:=-0.22
Change:=-0.04
Volume:=840,012
Last Trade Time:=07/22/2011 16:00:30
52 Week Low:=14.72
Last:=17.80
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.37
Previous Close:=17.84
High:=17.92

(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:=15.30
Low:=14.98
% Change:=-0.98
Change:=-0.15
Volume:=530,310
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=4.96
Last:=15.20
EPS:=-0.83
52 Week High:=16.20
Market:=NASDAQ
       
PE:= 
Previous Close:=15.35
High:=15.31

(imn)
Open:=9.16
Low:=9.04
% Change:=0.00
Change:=0.00
Volume:=76,003
Last Trade Time:=07/22/2011 16:03:03
52 Week Low:=8.50
Last:=9.13
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.13
High:=9.19

(in)
Open:=10.78
Low:=10.72
% Change:=1.95
Change:=0.21
Volume:=343,523
Last Trade Time:=07/22/2011 16:03:24
52 Week Low:=9.51
Last:=10.97
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=10.76
High:=10.99

(inap)
Open:=6.74
Low:=6.70
% Change:=2.98
Change:=0.20
Volume:=231,765
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=3.90
Last:=6.92
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=6.72
High:=7.00

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

(infi)
Open:=10.32
Low:=9.88
% Change:=-3.86
Change:=-0.40
Volume:=33,894
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=4.42
Last:=9.96
EPS:=-1.65
52 Week High:=10.40
Market:=NASDAQ
       
PE:= 
Previous Close:=10.36
High:=10.42

(infy)
Open:=63.06
Low:=63.06
% Change:=1.53
Change:=0.96
Volume:=1,603,374
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=56.73
Last:=63.62
EPS:=2.71
52 Week High:=77.92
Market:=NASDAQ
       
PE:=23.48
Previous Close:=62.66
High:=64.00

(ino)
Open:=0.68
Low:=0.66
% Change:=1.49
Change:=0.01
Volume:=194,036
Last Trade Time:=07/22/2011 15:59:48
52 Week Low:=0.56
Last:=0.68
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.67
High:=0.68

(intc)
Open:=22.94
Low:=22.78
% Change:=1.40
Change:=0.32
Volume:=46,869,970
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=17.60
Last:=23.13
EPS:=2.28
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.15
Previous Close:=22.81
High:=23.25

(intu)
Open:=47.44
Low:=47.31
% Change:=1.07
Change:=0.51
Volume:=3,172,904
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=37.50
Last:=47.96
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=23.06
Previous Close:=47.45
High:=48.01

(io)
Open:=10.34
Low:=10.29
% Change:=6.87
Change:=0.71
Volume:=2,335,611
Last Trade Time:=07/22/2011 16:06:28
52 Week Low:=3.33
Last:=11.04
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=50.18
Previous Close:=10.33
High:=11.16

(ipcc)
Open:=54.46
Low:=53.51
% Change:=-0.52
Change:=-0.28
Volume:=12,962
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=45.01
Last:=54.00
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.82
Previous Close:=54.28
High:=54.47

(ipcm)
Open:=51.39
Low:=50.78
% Change:=1.25
Change:=0.64
Volume:=153,777
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=22.66
Last:=51.94
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=32.46
Previous Close:=51.30
High:=52.00

(ipg)
Open:=12.48
Low:=12.42
% Change:=1.77
Change:=0.22
Volume:=4,222,227
Last Trade Time:=07/22/2011 16:05:32
52 Week Low:=7.77
Last:=12.66
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=20.42
Previous Close:=12.44
High:=12.70

(ipgp)
Open:=66.52
Low:=66.12
% Change:=0.50
Change:=0.33
Volume:=515,411
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=14.73
Last:=66.90
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=42.61
Previous Close:=66.57
High:=67.41

(ipi)
Open:=33.56
Low:=33.55
% Change:=1.72
Change:=0.58
Volume:=611,760
Last Trade Time:=07/22/2011 16:02:45
52 Week Low:=21.74
Last:=34.21
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=41.22
Previous Close:=33.63
High:=34.38

(ipxl)
Open:=21.02
Low:=20.89
% Change:=-0.28
Change:=-0.06
Volume:=357,510
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=14.70
Last:=21.02
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=9.87
Previous Close:=21.08
High:=21.44

(ir)
Open:=40.54
Low:=40.17
% Change:=-1.58
Change:=-0.65
Volume:=6,863,435
Last Trade Time:=07/22/2011 16:00:26
52 Week Low:=32.42
Last:=40.38
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=15.24
Previous Close:=41.03
High:=41.41

(irc)
Open:=9.33
Low:=9.24
% Change:=-0.32
Change:=-0.03
Volume:=196,264
Last Trade Time:=07/22/2011 16:02:28
52 Week Low:=7.39
Last:=9.28
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.31
High:=9.34

(irm)
Open:=34.79
Low:=34.60
% Change:=-0.23
Change:=-0.08
Volume:=899,997
Last Trade Time:=07/22/2011 16:02:21
52 Week Low:=19.93
Last:=34.68
EPS:=-0.03
52 Week High:=35.79
Market:=NYSE
       
PE:= 
Previous Close:=34.76
High:=34.96

(isis)
Open:=8.84
Low:=8.75
% Change:=-0.34
Change:=-0.03
Volume:=256,238
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=7.59
Last:=8.79
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=8.82
High:=8.89

(isrg)
Open:=407.10
Low:=401.33
% Change:=-2.09
Change:=-8.64
Volume:=809,883
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=246.05
Last:=405.10
EPS:=10.95
52 Week High:=415.19
Market:=NASDAQ
       
PE:=37.00
Previous Close:=413.74
High:=409.45

(isrl)
Open:=65.70
Low:=65.70
% Change:=-1.51
Change:=-1.01
Volume:=7,846
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=47.66
Last:=66.01
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=67.02
High:=67.73

(itc)
Open:=72.23
Low:=71.89
% Change:=0.03
Change:=0.02
Volume:=246,688
Last Trade Time:=07/22/2011 16:03:30
52 Week Low:=55.19
Last:=72.25
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.77
Previous Close:=72.23
High:=72.74

(itri)
Open:=48.91
Low:=48.66
% Change:=0.57
Change:=0.28
Volume:=268,910
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=45.67
Last:=49.24
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=18.65
Previous Close:=48.96
High:=49.37

(ivac)
Open:=9.96
Low:=9.76
% Change:=-0.40
Change:=-0.04
Volume:=28,711
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=8.97
Last:=9.91
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.26
Previous Close:=9.95
High:=9.97

(ivc)
Open:=33.48
Low:=33.01
% Change:=-0.24
Change:=-0.08
Volume:=63,418
Last Trade Time:=07/22/2011 16:03:16
52 Week Low:=22.59
Last:=33.46
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=36.77
Previous Close:=33.54
High:=33.50

(ivz)
Open:=22.64
Low:=22.45
% Change:=0.31
Change:=0.07
Volume:=2,295,398
Last Trade Time:=07/22/2011 16:03:01
52 Week Low:=17.21
Last:=22.71
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=19.58
Previous Close:=22.64
High:=22.77

(ixys)
Open:=15.04
Low:=14.79
% Change:=-0.33
Change:=-0.05
Volume:=73,024
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=8.00
Last:=14.95
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.78
Previous Close:=15.00
High:=15.10

(jakk)
Open:=17.85
Low:=17.73
% Change:=-0.22
Change:=-0.04
Volume:=217,090
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=13.94
Last:=17.77
EPS:=1.56
52 Week High:=21.21
Market:=NASDAQ
       
PE:=11.39
Previous Close:=17.81
High:=17.94

(jazz)
Open:=37.59
Low:=37.24
% Change:=2.72
Change:=1.02
Volume:=371,882
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=7.51
Last:=38.58
EPS:=1.32
52 Week High:=39.08
Market:=NASDAQ
       
PE:=29.23
Previous Close:=37.56
High:=39.08

(jbht)
Open:=47.37
Low:=47.21
% Change:=0.04
Change:=0.02
Volume:=474,606
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=32.05
Last:=47.47
EPS:=1.83
52 Week High:=49.12
Market:=NASDAQ
       
PE:=25.94
Previous Close:=47.45
High:=47.73

(jcp)
Open:=31.66
Low:=31.17
% Change:=-0.88
Change:=-0.28
Volume:=2,822,617
Last Trade Time:=07/22/2011 16:00:40
52 Week Low:=19.42
Last:=31.42
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.28
Previous Close:=31.70
High:=31.75

(jec)
Open:=42.78
Low:=42.31
% Change:=-0.33
Change:=-0.14
Volume:=940,568
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=34.39
Last:=42.81
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=22.07
Previous Close:=42.95
High:=42.94

(jll)
Open:=92.97
Low:=92.54
% Change:=0.79
Change:=0.74
Volume:=132,990
Last Trade Time:=07/22/2011 16:00:57
52 Week Low:=65.13
Last:=93.93
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=25.81
Previous Close:=93.19
High:=94.50

(jnj)
Open:=66.69
Low:=66.49
% Change:=0.38
Change:=0.25
Volume:=7,608,135
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=56.86
Last:=66.72
EPS:=4.20
52 Week High:=68.05
Market:=NYSE
       
PE:=15.89
Previous Close:=66.47
High:=66.79

(jnpr)
Open:=30.41
Low:=30.33
% Change:=3.13
Change:=0.95
Volume:=8,562,362
Last Trade Time:=07/22/2011 16:02:23
52 Week Low:=25.00
Last:=31.27
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=28.17
Previous Close:=30.32
High:=31.62

(joyg)
Open:=98.00
Low:=97.56
% Change:=-0.47
Change:=-0.47
Volume:=1,880,373
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=53.13
Last:=99.85
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.62
Previous Close:=100.32
High:=101.00

(jpm)
Open:=42.27
Low:=41.76
% Change:=-0.24
Change:=-0.10
Volume:=19,645,786
Last Trade Time:=07/22/2011 16:00:42
52 Week Low:=35.55
Last:=42.19
EPS:=4.72
52 Week High:=48.36
Market:=NYSE
       
PE:=8.94
Previous Close:=42.29
High:=42.32

(kalu)
Open:=56.20
Low:=55.66
% Change:=-0.53
Change:=-0.30
Volume:=43,608
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=35.54
Last:=56.00
EPS:=0.87
52 Week High:=56.64
Market:=NASDAQ
       
PE:=64.37
Previous Close:=56.30
High:=56.91

(kar)
Open:=18.55
Low:=18.42
% Change:=-0.43
Change:=-0.08
Volume:=71,667
Last Trade Time:=07/22/2011 16:01:46
52 Week Low:=11.03
Last:=18.46
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=24.95
Previous Close:=18.54
High:=18.55

(kbh)
Open:=9.56
Low:=9.35
% Change:=-0.95
Change:=-0.09
Volume:=1,980,992
Last Trade Time:=07/22/2011 16:01:38
52 Week Low:=8.95
Last:=9.42
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.51
High:=9.56

(kbr)
Open:=38.76
Low:=38.54
% Change:=0.75
Change:=0.29
Volume:=862,684
Last Trade Time:=07/22/2011 16:00:41
52 Week Low:=21.22
Last:=39.12
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=15.71
Previous Close:=38.83
High:=39.30

(kbw)
Open:=18.40
Low:=18.22
% Change:=-0.54
Change:=-0.10
Volume:=111,855
Last Trade Time:=07/22/2011 16:01:35
52 Week Low:=17.04
Last:=18.35
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=40.78
Previous Close:=18.45
High:=18.46

(kcg)
Open:=11.60
Low:=11.38
% Change:=-0.17
Change:=-0.02
Volume:=1,437,162
Last Trade Time:=07/22/2011 16:06:48
52 Week Low:=10.25
Last:=11.55
EPS:=0.62
52 Week High:=14.95
Market:=NYSE
       
PE:=18.63
Previous Close:=11.57
High:=11.63

(kcli)
Open:=30.44
Low:=30.00
% Change:=-0.73
Change:=-0.22
Volume:=8,873
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=28.09
Last:=30.09
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.14
Previous Close:=30.31
High:=30.50

(kelya)
Open:=16.87
Low:=16.40
% Change:=-1.25
Change:=-0.21
Volume:=132,250
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=10.07
Last:=16.65
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=21.08
Previous Close:=16.86
High:=16.99

(kerx)
Open:=4.82
Low:=4.74
% Change:=-1.66
Change:=-0.08
Volume:=355,301
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=3.48
Last:=4.74
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.82
High:=4.85

(keyn)
Open:=22.09
Low:=21.60
% Change:=-1.76
Change:=-0.39
Volume:=95,373
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=9.00
Last:=21.71
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=42.57
Previous Close:=22.10
High:=22.09

(kft)
Open:=35.58
Low:=35.37
% Change:=-0.11
Change:=-0.04
Volume:=5,669,459
Last Trade Time:=07/22/2011 16:01:20
52 Week Low:=28.76
Last:=35.43
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=20.36
Previous Close:=35.47
High:=35.58

(kirk)
Open:=11.37
Low:=11.19
% Change:=-1.41
Change:=-0.16
Volume:=77,373
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=10.62
Last:=11.20
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=9.74
Previous Close:=11.36
High:=11.55

(klac)
Open:=42.97
Low:=42.94
% Change:=2.62
Change:=1.13
Volume:=2,112,174
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=27.75
Last:=44.11
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=11.14
Previous Close:=42.99
High:=44.41

(klic)
Open:=10.19
Low:=10.08
% Change:=6.19
Change:=0.60
Volume:=2,639,169
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=5.27
Last:=10.30
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.58
Previous Close:=9.70
High:=10.44

(kmt)
Open:=44.74
Low:=44.13
% Change:=-1.31
Change:=-0.59
Volume:=585,542
Last Trade Time:=07/22/2011 16:06:33
52 Week Low:=24.28
Last:=44.40
EPS:=2.24
52 Week High:=45.66
Market:=NYSE
       
PE:=19.82
Previous Close:=44.99
High:=44.86

(knol)
Open:=14.58
Low:=14.32
% Change:=1.32
Change:=0.19
Volume:=106,293
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=11.02
Last:=14.55
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=41.57
Previous Close:=14.36
High:=14.67

(ko)
Open:=69.55
Low:=69.48
% Change:=0.55
Change:=0.38
Volume:=6,181,256
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=53.96
Last:=69.72
EPS:=5.44
52 Week High:=69.78
Market:=NYSE
       
PE:=12.82
Previous Close:=69.34
High:=69.82

(ks)
Open:=16.80
Low:=16.52
% Change:=-1.37
Change:=-0.23
Volume:=192,049
Last Trade Time:=07/22/2011 16:04:27
52 Week Low:=10.44
Last:=16.57
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.36
Previous Close:=16.80
High:=16.80

(kss)
Open:=57.07
Low:=56.34
% Change:=0.18
Change:=0.10
Volume:=1,819,151
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=44.07
Last:=57.00
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=15.12
Previous Close:=56.90
High:=57.10

(ksws)
Open:=11.74
Low:=11.31
% Change:=-3.57
Change:=-0.42
Volume:=73,661
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=8.75
Last:=11.33
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=11.75
High:=11.79

(ktos)
Open:=11.32
Low:=10.96
% Change:=-1.59
Change:=-0.18
Volume:=262,395
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=9.36
Last:=11.13
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=14.84
Previous Close:=11.31
High:=11.44

(kvhi)
Open:=11.62
Low:=11.38
% Change:=-1.98
Change:=-0.23
Volume:=27,616
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=10.27
Last:=11.40
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=34.55
Previous Close:=11.63
High:=11.82

(kwk)
Open:=14.34
Low:=14.25
% Change:=0.28
Change:=0.04
Volume:=1,755,835
Last Trade Time:=07/22/2011 16:01:46
52 Week Low:=11.16
Last:=14.41
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.90
Previous Close:=14.37
High:=14.55

(labl)
Open:=22.92
Low:=22.41
% Change:=-2.35
Change:=-0.54
Volume:=8,805
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=11.41
Last:=22.43
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=15.80
Previous Close:=22.97
High:=22.92

(lamr)
Open:=26.93
Low:=26.69
% Change:=1.12
Change:=0.30
Volume:=540,911
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=25.29
Last:=27.20
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=26.90
High:=27.39

(laws)
Open:=19.25
Low:=18.99
% Change:=-1.64
Change:=-0.32
Volume:=13,844
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=13.41
Last:=19.23
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=17.64
Previous Close:=19.55
High:=19.42

(layn)
Open:=30.77
Low:=30.22
% Change:=-0.88
Change:=-0.27
Volume:=42,380
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=23.50
Last:=30.50
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=16.31
Previous Close:=30.77
High:=30.77

(laz)
Open:=36.54
Low:=36.22
% Change:=0.27
Change:=0.10
Volume:=859,549
Last Trade Time:=07/22/2011 16:06:39
52 Week Low:=28.65
Last:=36.60
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=15.44
Previous Close:=36.50
High:=36.88

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

(lbai)
Open:=10.00
Low:=9.95
% Change:=-0.30
Change:=-0.03
Volume:=22,746
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=7.23
Last:=9.95
EPS:=0.63
52 Week High:=11.50
Market:=NASDAQ
       
PE:=15.92
Previous Close:=9.98
High:=10.02

(lci)
Open:=4.90
Low:=4.86
% Change:=0.20
Change:=0.01
Volume:=69,358
Last Trade Time:=07/22/2011 16:01:15
52 Week Low:=3.66
Last:=4.91
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=28.88
Previous Close:=4.90
High:=4.95

(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:=52.33
Low:=52.27
% Change:=-0.47
Change:=-0.25
Volume:=582,186
Last Trade Time:=07/22/2011 16:02:40
52 Week Low:=35.42
Last:=52.48
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.31
Previous Close:=52.73
High:=53.20

(leg)
Open:=23.71
Low:=23.36
% Change:=-0.76
Change:=-0.18
Volume:=638,432
Last Trade Time:=07/22/2011 16:01:31
52 Week Low:=18.83
Last:=23.50
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=20.09
Previous Close:=23.68
High:=23.76

(lfus)
Open:=55.78
Low:=55.21
% Change:=0.16
Change:=0.09
Volume:=88,100
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=32.69
Last:=55.81
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=14.53
Previous Close:=55.72
High:=56.33

(life)
Open:=50.89
Low:=50.78
% Change:=1.59
Change:=0.81
Volume:=1,562,033
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=41.10
Last:=51.63
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=24.82
Previous Close:=50.82
High:=51.79

(linc)
Open:=19.00
Low:=18.73
% Change:=-0.11
Change:=-0.02
Volume:=291,332
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=9.73
Last:=18.96
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.75
Previous Close:=18.98
High:=19.08

(linta)
Open:=16.81
Low:=16.65
% Change:=1.01
Change:=0.17
Volume:=2,328,418
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=10.10
Last:=16.97
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.64
Previous Close:=16.80
High:=17.03

(llen)
Open:=5.59
Low:=5.41
% Change:=3.43
Change:=0.19
Volume:=482,590
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=4.29
Last:=5.73
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.49
Previous Close:=5.54
High:=5.74

(lll)
Open:=83.17
Low:=82.02
% Change:=-0.85
Change:=-0.71
Volume:=601,459
Last Trade Time:=07/22/2011 16:01:18
52 Week Low:=66.11
Last:=82.90
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=9.99
Previous Close:=83.61
High:=83.44

(lltc)
Open:=30.55
Low:=30.44
% Change:=2.21
Change:=0.68
Volume:=3,732,477
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=28.45
Last:=31.27
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=13.19
Previous Close:=30.60
High:=31.30

(lm)
Open:=32.54
Low:=32.09
% Change:=-0.18
Change:=-0.06
Volume:=673,436
Last Trade Time:=07/22/2011 16:05:37
52 Week Low:=24.94
Last:=32.43
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=19.90
Previous Close:=32.49
High:=32.58

(lng)
Open:=10.70
Low:=10.31
% Change:=0.57
Change:=0.06
Volume:=2,366,449
Last Trade Time:=07/22/2011 16:00:19
52 Week Low:=2.30
Last:=10.59
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=10.53
High:=10.82

(logm)
Open:=35.47
Low:=34.88
% Change:=-1.49
Change:=-0.53
Volume:=279,134
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=25.06
Last:=35.08
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=44.41
Previous Close:=35.61
High:=36.34

(loop)
Open:=18.30
Low:=18.27
% Change:=0.22
Change:=0.04
Volume:=82,813
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=9.73
Last:=18.36
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.62
Previous Close:=18.32
High:=18.38

(lpnt)
Open:=38.69
Low:=38.09
% Change:=-0.54
Change:=-0.21
Volume:=450,713
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=29.70
Last:=38.62
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.54
Previous Close:=38.83
High:=38.96

(lpx)
Open:=8.23
Low:=8.08
% Change:=-0.49
Change:=-0.04
Volume:=1,183,900
Last Trade Time:=07/22/2011 16:06:24
52 Week Low:=6.25
Last:=8.19
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.23
High:=8.25

(lrcx)
Open:=43.03
Low:=42.97
% Change:=2.60
Change:=1.12
Volume:=1,699,363
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=35.39
Last:=44.26
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.44
Previous Close:=43.14
High:=44.45

(lse)
Open:=4.78
Low:=4.62
% Change:=-3.35
Change:=-0.16
Volume:=320,712
Last Trade Time:=07/22/2011 16:01:04
52 Week Low:=4.66
Last:=4.62
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.78
High:=4.78

(lsi)
Open:=6.55
Low:=6.50
% Change:=3.39
Change:=0.22
Volume:=7,835,588
Last Trade Time:=07/22/2011 16:02:31
52 Week Low:=3.89
Last:=6.71
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=111.83
Previous Close:=6.49
High:=6.75

(lstr)
Open:=46.94
Low:=46.94
% Change:=1.39
Change:=0.65
Volume:=341,043
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=35.10
Last:=47.52
EPS:=1.86
52 Week High:=49.66
Market:=NASDAQ
       
PE:=25.55
Previous Close:=46.87
High:=47.74

(lstza)
Open:=76.74
Low:=76.74
% Change:=1.39
Change:=1.07
Volume:=196,828
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=52.85
Last:=77.85
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=19.46
Previous Close:=76.78
High:=77.89

(ltm)
Open:=43.30
Low:=42.56
% Change:=-0.76
Change:=-0.33
Volume:=745,704
Last Trade Time:=07/22/2011 16:01:59
52 Week Low:=32.77
Last:=42.96
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=20.46
Previous Close:=43.29
High:=43.36

(ltre)
Open:=10.34
Low:=10.34
% Change:=0.25
Change:=0.03
Volume:=3,600
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=7.69
Last:=10.45
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=34.83
Previous Close:=10.42
High:=10.51

(lvs)
Open:=46.06
Low:=46.06
% Change:=0.97
Change:=0.45
Volume:=13,527,050
Last Trade Time:=07/22/2011 16:02:20
52 Week Low:=24.50
Last:=46.63
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=48.57
Previous Close:=46.18
High:=47.02

(lway)
Open:=11.02
Low:=10.82
% Change:=-2.78
Change:=-0.31
Volume:=9,725
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=8.25
Last:=10.84
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=47.13
Previous Close:=11.15
High:=11.10

(lxp)
Open:=9.20
Low:=9.12
% Change:=-0.22
Change:=-0.02
Volume:=570,089
Last Trade Time:=07/22/2011 16:02:57
52 Week Low:=5.82
Last:=9.16
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.18
High:=9.23

(lxrx)
Open:=1.72
Low:=1.71
% Change:=4.09
Change:=0.07
Volume:=950,269
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=1.22
Last:=1.78
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.71
High:=1.79

(lxu)
Open:=46.43
Low:=45.74
% Change:=0.06
Change:=0.03
Volume:=131,615
Last Trade Time:=07/22/2011 16:02:16
52 Week Low:=13.69
Last:=46.42
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=20.36
Previous Close:=46.39
High:=46.87

(ma)
Open:=310.71
Low:=309.02
% Change:=1.17
Change:=3.62
Volume:=679,199
Last Trade Time:=07/22/2011 16:00:40
52 Week Low:=191.00
Last:=314.14
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=21.03
Previous Close:=310.52
High:=315.71

(mako)
Open:=32.02
Low:=31.21
% Change:=2.65
Change:=0.84
Volume:=570,503
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=9.28
Last:=32.51
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=31.67
High:=32.54

(mapp)
Open:=16.38
Low:=16.25
% Change:=-0.49
Change:=-0.08
Volume:=83,563
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=10.61
Last:=16.30
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.38
High:=16.44

(mas)
Open:=11.54
Low:=11.30
% Change:=-1.21
Change:=-0.14
Volume:=3,745,628
Last Trade Time:=07/22/2011 16:00:58
52 Week Low:=9.94
Last:=11.42
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=11.56
High:=11.61

(mat)
Open:=26.83
Low:=26.75
% Change:=0.69
Change:=0.19
Volume:=2,731,273
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=20.60
Last:=27.01
EPS:=1.95
52 Week High:=28.49
Market:=NASDAQ
       
PE:=13.85
Previous Close:=26.83
High:=27.09

(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:=6.78
Low:=6.64
% Change:=-1.33
Change:=-0.09
Volume:=199,506
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=6.50
Last:=6.69
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=6.78
High:=6.99

(mbvt)
Open:=27.04
Low:=26.25
% Change:=-4.40
Change:=-1.21
Volume:=5,900
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=22.43
Last:=26.31
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.06
Previous Close:=27.52
High:=27.04

(mcd)
Open:=88.50
Low:=88.44
% Change:=2.33
Change:=2.02
Volume:=11,349,832
Last Trade Time:=07/22/2011 16:00:20
52 Week Low:=68.59
Last:=88.56
EPS:=4.79
52 Week High:=87.04
Market:=NYSE
       
PE:=18.49
Previous Close:=86.54
High:=89.57

(mchp)
Open:=33.32
Low:=33.27
% Change:=2.29
Change:=0.77
Volume:=3,126,132
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=27.46
Last:=34.11
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=14.90
Previous Close:=33.35
High:=34.36

(mcri)
Open:=11.50
Low:=11.45
% Change:=1.13
Change:=0.13
Volume:=61,349
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=8.77
Last:=11.63
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=25.28
Previous Close:=11.50
High:=11.75

(mcrl)
Open:=9.98
Low:=9.89
% Change:=1.91
Change:=0.19
Volume:=238,863
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=8.80
Last:=10.15
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=12.53
Previous Close:=9.96
High:=10.19

(mcy)
Open:=39.17
Low:=38.58
% Change:=-0.64
Change:=-0.25
Volume:=67,169
Last Trade Time:=07/22/2011 16:00:35
52 Week Low:=37.29
Last:=38.70
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.18
Previous Close:=38.95
High:=39.17

(mdr)
Open:=21.11
Low:=20.96
% Change:=2.23
Change:=0.47
Volume:=2,445,506
Last Trade Time:=07/22/2011 16:01:43
52 Week Low:=11.56
Last:=21.51
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=19.73
Previous Close:=21.04
High:=21.69

(mdso)
Open:=22.15
Low:=21.75
% Change:=-0.63
Change:=-0.14
Volume:=193,526
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=14.91
Last:=21.98
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=21.14
Previous Close:=22.12
High:=22.30

(mdth)
Open:=13.77
Low:=13.50
% Change:=-1.60
Change:=-0.22
Volume:=41,204
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=7.18
Last:=13.52
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.74
High:=13.80

(mdvn)
Open:=21.71
Low:=21.46
% Change:=0.32
Change:=0.07
Volume:=99,147
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=9.04
Last:=21.76
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.69
High:=22.01

(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:=11.72
Low:=11.57
% Change:=-0.26
Change:=-0.03
Volume:=536,041
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=8.76
Last:=11.69
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=25.98
Previous Close:=11.72
High:=11.78

(meru)
Open:=10.26
Low:=10.26
% Change:=-1.79
Change:=-0.19
Volume:=164,730
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=10.01
Last:=10.45
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=10.64
High:=10.63

(mgln)
Open:=56.24
Low:=55.50
% Change:=-0.69
Change:=-0.39
Volume:=83,261
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=36.50
Last:=55.74
EPS:=4.41
52 Week High:=56.76
Market:=NASDAQ
       
PE:=12.64
Previous Close:=56.13
High:=56.24

(mgm)
Open:=15.53
Low:=15.53
% Change:=1.41
Change:=0.22
Volume:=22,776,941
Last Trade Time:=07/22/2011 16:00:22
52 Week Low:=8.92
Last:=15.80
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=15.58
High:=15.98

(mgpi)
Open:=8.00
Low:=7.90
% Change:=0.88
Change:=0.07
Volume:=34,440
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=6.50
Last:=8.07
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.42
Previous Close:=8.00
High:=8.17

(mgrc)
Open:=27.86
Low:=27.72
% Change:=0.00
Change:=0.00
Volume:=31,339
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=19.93
Last:=27.77
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=16.83
Previous Close:=27.77
High:=27.95

(mho)
Open:=12.52
Low:=12.12
% Change:=-1.28
Change:=-0.16
Volume:=70,820
Last Trade Time:=07/22/2011 16:02:29
52 Week Low:=9.05
Last:=12.33
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.49
High:=12.52

(mhr)
Open:=7.53
Low:=7.44
% Change:=0.13
Change:=0.01
Volume:=2,592,298
Last Trade Time:=07/22/2011 16:00:21
52 Week Low:=3.75
Last:=7.60
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=7.59
High:=7.66

(mhs)
Open:=62.81
Low:=62.33
% Change:=3.34
Change:=2.13
Volume:=15,718,075
Last Trade Time:=07/22/2011 16:01:57
52 Week Low:=43.45
Last:=65.96
EPS:=3.37
52 Week High:=66.38
Market:=NYSE
       
PE:=19.57
Previous Close:=63.83
High:=66.05

(midd)
Open:=91.43
Low:=90.93
% Change:=-0.45
Change:=-0.41
Volume:=21,821
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=52.60
Last:=91.02
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=21.07
Previous Close:=91.43
High:=91.73

(mig)
Open:=9.79
Low:=9.65
% Change:=-1.02
Change:=-0.10
Volume:=194,746
Last Trade Time:=07/22/2011 16:02:31
52 Week Low:=8.10
Last:=9.72
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=8.92
Previous Close:=9.82
High:=9.82

(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:=69.94
Low:=68.97
% Change:=-0.99
Change:=-0.69
Volume:=1,053,520
Last Trade Time:=07/22/2011 16:02:42
52 Week Low:=50.51
Last:=69.08
EPS:=2.31
52 Week High:=70.09
Market:=NYSE
       
PE:=29.91
Previous Close:=69.77
High:=69.99

(mksi)
Open:=27.12
Low:=25.98
% Change:=-1.33
Change:=-0.36
Volume:=551,722
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=16.50
Last:=26.76
EPS:=2.89
52 Week High:=33.85
Market:=NASDAQ
       
PE:=9.26
Previous Close:=27.12
High:=27.19

(mlhr)
Open:=26.88
Low:=26.04
% Change:=-0.68
Change:=-0.18
Volume:=157,489
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=16.23
Last:=26.32
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=21.23
Previous Close:=26.50
High:=26.88

(mlnk)
Open:=4.45
Low:=4.41
% Change:=-0.22
Change:=-0.01
Volume:=119,320
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=4.20
Last:=4.46
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.47
High:=4.49

(mlr)
Open:=17.88
Low:=17.40
% Change:=-1.34
Change:=-0.24
Volume:=68,695
Last Trade Time:=07/22/2011 16:03:21
52 Week Low:=11.41
Last:=17.61
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.06
Previous Close:=17.85
High:=17.89

(mmm)
Open:=96.09
Low:=95.11
% Change:=-0.52
Change:=-0.50
Volume:=2,506,644
Last Trade Time:=07/22/2011 15:59:59
52 Week Low:=78.40
Last:=95.34
EPS:=5.94
52 Week High:=98.19
Market:=NYSE
       
PE:=16.05
Previous Close:=95.84
High:=96.38

(mms)
Open:=40.59
Low:=40.54
% Change:=0.17
Change:=0.07
Volume:=128,903
Last Trade Time:=07/22/2011 16:02:30
52 Week Low:=26.76
Last:=40.69
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.55
Previous Close:=40.62
High:=40.95

(mnro)
Open:=35.78
Low:=35.78
% Change:=0.25
Change:=0.09
Volume:=328,476
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=24.81
Last:=35.92
EPS:=1.52
52 Week High:=38.48
Market:=NASDAQ
       
PE:=23.63
Previous Close:=35.83
High:=36.40

(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:=3.73
Low:=3.65
% Change:=-1.07
Change:=-0.04
Volume:=200,590
Last Trade Time:=07/22/2011 16:01:40
52 Week Low:=1.98
Last:=3.70
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.74
High:=3.73

(mpr)
Open:=11.29
Low:=10.95
% Change:=-2.12
Change:=-0.24
Volume:=23,085
Last Trade Time:=07/22/2011 16:02:20
52 Week Low:=8.91
Last:=11.06
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=25.72
Previous Close:=11.30
High:=11.29

(mpx)
Open:=5.67
Low:=5.55
% Change:=-0.71
Change:=-0.04
Volume:=9,662
Last Trade Time:=07/22/2011 16:04:27
52 Week Low:=5.02
Last:=5.60
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=43.08
Previous Close:=5.64
High:=5.71

(mrcy)
Open:=17.60
Low:=17.58
% Change:=1.37
Change:=0.24
Volume:=168,702
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=10.57
Last:=17.81
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=12.91
Previous Close:=17.57
High:=17.88

(mrh)
Open:=18.31
Low:=18.16
% Change:=0.71
Change:=0.13
Volume:=180,149
Last Trade Time:=07/22/2011 16:03:57
52 Week Low:=14.97
Last:=18.43
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.49
Previous Close:=18.30
High:=18.44

(mrk)
Open:=36.29
Low:=35.94
% Change:=-0.25
Change:=-0.09
Volume:=7,529,514
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=31.06
Last:=36.09
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=69.40
Previous Close:=36.18
High:=36.46

(mrvl)
Open:=15.18
Low:=15.18
% Change:=1.19
Change:=0.18
Volume:=8,263,144
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=13.17
Last:=15.33
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.79
Previous Close:=15.15
High:=15.54

(msft)
Open:=26.86
Low:=26.68
% Change:=1.61
Change:=0.44
Volume:=77,413,605
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=23.32
Last:=27.53
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.80
Previous Close:=27.10
High:=27.55

(mtb)
Open:=88.68
Low:=87.20
% Change:=0.58
Change:=0.51
Volume:=973,757
Last Trade Time:=07/22/2011 16:01:02
52 Week Low:=72.03
Last:=89.08
EPS:=7.12
52 Week High:=95.00
Market:=NYSE
       
PE:=12.51
Previous Close:=88.57
High:=89.17

(mtn)
Open:=45.94
Low:=45.73
% Change:=0.65
Change:=0.30
Volume:=113,608
Last Trade Time:=07/22/2011 16:01:52
52 Week Low:=32.37
Last:=46.18
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=35.52
Previous Close:=45.88
High:=46.56

(mtrx)
Open:=14.53
Low:=14.30
% Change:=-1.38
Change:=-0.20
Volume:=147,208
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=8.25
Last:=14.32
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=42.12
Previous Close:=14.52
High:=14.69

(mu)
Open:=7.71
Low:=7.69
% Change:=5.82
Change:=0.45
Volume:=46,924,289
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=6.36
Last:=8.09
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=12.26
Previous Close:=7.65
High:=8.20

(mvis)
Open:=1.23
Low:=1.16
% Change:=-4.88
Change:=-0.06
Volume:=662,520
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=1.02
Last:=1.17
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.23
High:=1.23

(mw)
Open:=34.09
Low:=33.85
% Change:=1.00
Change:=0.34
Volume:=430,131
Last Trade Time:=07/22/2011 16:03:18
52 Week Low:=17.96
Last:=34.35
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=22.45
Previous Close:=34.01
High:=34.53

(mwa)
Open:=3.52
Low:=3.50
% Change:=1.99
Change:=0.07
Volume:=913,444
Last Trade Time:=07/22/2011 16:05:56
52 Week Low:=2.21
Last:=3.58
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.51
High:=3.60

(mwv)
Open:=33.56
Low:=33.24
% Change:=-0.48
Change:=-0.16
Volume:=699,513
Last Trade Time:=07/22/2011 16:00:49
52 Week Low:=20.81
Last:=33.35
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.43
Previous Close:=33.51
High:=33.60

(mww)
Open:=13.59
Low:=13.50
% Change:=-0.52
Change:=-0.07
Volume:=2,453,007
Last Trade Time:=07/22/2011 16:07:00
52 Week Low:=10.01
Last:=13.52
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=13.59
High:=13.69

(mxim)
Open:=23.62
Low:=23.26
% Change:=0.94
Change:=0.22
Volume:=2,455,779
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=15.67
Last:=23.74
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.84
Previous Close:=23.52
High:=23.85

(mxl)
Open:=7.35
Low:=7.28
% Change:=0.82
Change:=0.06
Volume:=115,277
Last Trade Time:=07/22/2011 16:03:42
52 Week Low:=7.11
Last:=7.39
EPS:=0.24
52 Week High:=13.98
Market:=NYSE
       
PE:=30.79
Previous Close:=7.33
High:=7.53

(myl)
Open:=23.65
Low:=23.54
% Change:=0.99
Change:=0.24
Volume:=3,652,890
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=16.87
Last:=23.94
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=31.09
Previous Close:=23.71
High:=23.94

(nafc)
Open:=37.45
Low:=37.33
% Change:=0.32
Change:=0.12
Volume:=63,599
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=33.38
Last:=37.45
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.43
Previous Close:=37.33
High:=37.75

(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:=20.33
Low:=19.51
% Change:=-1.53
Change:=-0.31
Volume:=39,300
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=7.72
Last:=20.00
EPS:=0.67
52 Week High:=20.59
Market:=NASDAQ
       
PE:=29.85
Previous Close:=20.31
High:=20.33

(nauh)
Open:=9.82
Low:=9.80
% Change:=2.04
Change:=0.20
Volume:=9,335
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=4.98
Last:=9.99
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=25.62
Previous Close:=9.79
High:=10.10

(nc)
Open:=99.52
Low:=97.29
% Change:=-2.68
Change:=-2.68
Volume:=9,968
Last Trade Time:=07/22/2011 16:01:45
52 Week Low:=75.21
Last:=97.32
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.22
Previous Close:=100.00
High:=99.52

(ncs)
Open:=11.70
Low:=11.46
% Change:=-1.36
Change:=-0.16
Volume:=113,557
Last Trade Time:=07/22/2011 16:01:41
52 Week Low:=8.63
Last:=11.60
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.76
High:=11.70

(nct)
Open:=6.38
Low:=6.28
% Change:=-0.31
Change:=-0.02
Volume:=321,682
Last Trade Time:=07/22/2011 16:00:19
52 Week Low:=2.40
Last:=6.36
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.68
Previous Close:=6.38
High:=6.51

(ndsn)
Open:=55.71
Low:=55.11
% Change:=0.32
Change:=0.18
Volume:=239,475
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=29.54
Last:=55.95
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.30
Previous Close:=55.77
High:=56.36

(nee)
Open:=57.92
Low:=57.35
% Change:=-0.74
Change:=-0.43
Volume:=972,389
Last Trade Time:=07/22/2011 16:00:47
52 Week Low:=50.00
Last:=57.46
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.22
Previous Close:=57.89
High:=58.00

(neog)
Open:=46.74
Low:=46.11
% Change:=0.30
Change:=0.14
Volume:=58,933
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=26.83
Last:=46.77
EPS:=0.94
52 Week High:=47.92
Market:=NASDAQ
       
PE:=49.76
Previous Close:=46.63
High:=47.06

(netl)
Open:=37.99
Low:=37.74
% Change:=2.19
Change:=0.83
Volume:=904,425
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=22.94
Last:=38.75
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=37.92
High:=39.00

(newp)
Open:=17.16
Low:=16.90
% Change:=0.12
Change:=0.02
Volume:=138,888
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=9.25
Last:=17.14
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=11.13
Previous Close:=17.12
High:=17.19

(nfg)
Open:=72.77
Low:=72.50
% Change:=1.38
Change:=1.00
Volume:=388,812
Last Trade Time:=07/22/2011 16:03:09
52 Week Low:=42.83
Last:=73.70
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=24.24
Previous Close:=72.70
High:=73.96

(nflx)
Open:=272.99
Low:=270.55
% Change:=0.28
Change:=0.77
Volume:=3,368,145
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=95.33
Last:=276.58
EPS:=3.60
52 Week High:=304.79
Market:=NASDAQ
       
PE:=76.83
Previous Close:=275.81
High:=278.70

(ngpc)
Open:=8.42
Low:=8.23
% Change:=-0.48
Change:=-0.04
Volume:=25,496
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=7.36
Last:=8.37
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=83.70
Previous Close:=8.41
High:=8.42

(ngsx)
Open:=1.62
Low:=1.58
% Change:=1.21
Change:=0.02
Volume:=110,241
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=1.52
Last:=1.67
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.65
High:=1.68

(nhi)
Open:=47.65
Low:=47.15
% Change:=-0.57
Change:=-0.27
Volume:=78,038
Last Trade Time:=07/22/2011 16:01:04
52 Week Low:=37.00
Last:=47.26
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=20.64
Previous Close:=47.53
High:=47.82

(nihd)
Open:=42.13
Low:=41.98
% Change:=0.83
Change:=0.35
Volume:=628,999
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=35.55
Last:=42.57
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.51
Previous Close:=42.22
High:=42.67

(nktr)
Open:=7.45
Low:=7.32
% Change:=-1.21
Change:=-0.09
Volume:=475,305
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=7.08
Last:=7.36
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.45
High:=7.50

(nor)
Open:=13.78
Low:=13.55
% Change:=-0.51
Change:=-0.07
Volume:=109,125
Last Trade Time:=07/22/2011 16:03:52
52 Week Low:=6.03
Last:=13.72
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=7.75
Previous Close:=13.79
High:=13.86

(nsit)
Open:=18.45
Low:=18.05
% Change:=0.16
Change:=0.03
Volume:=112,851
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=12.45
Last:=18.46
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=10.80
Previous Close:=18.43
High:=18.58

(nsr)
Open:=26.31
Low:=26.25
% Change:=0.57
Change:=0.15
Volume:=320,210
Last Trade Time:=07/22/2011 16:00:58
52 Week Low:=21.43
Last:=26.46
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.91
Previous Close:=26.31
High:=26.53

(ntap)
Open:=50.03
Low:=49.87
% Change:=2.67
Change:=1.33
Volume:=4,950,175
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=37.04
Last:=51.08
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=27.32
Previous Close:=49.75
High:=51.53

(ntct)
Open:=14.96
Low:=14.75
% Change:=-0.13
Change:=-0.02
Volume:=1,037,438
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=13.50
Last:=15.48
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=17.39
Previous Close:=15.50
High:=15.65

(nty)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=10/01/2010 09:52:27
52 Week Low:=53.62
Last:=54.98
EPS:=4.01
52 Week High:=55.00
Market:=NYSE
       
PE:=13.71
Previous Close:=54.98
High:= 

(nue)
Open:=40.67
Low:=40.65
% Change:=1.16
Change:=0.47
Volume:=3,900,501
Last Trade Time:=07/22/2011 16:02:07
52 Week Low:=35.71
Last:=41.10
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=50.12
Previous Close:=40.63
High:=41.36

(nutr)
Open:=15.28
Low:=15.10
% Change:=-0.92
Change:=-0.14
Volume:=41,401
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=11.86
Last:=15.13
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.89
Previous Close:=15.27
High:=15.30

(nuva)
Open:=33.38
Low:=32.69
% Change:=-0.27
Change:=-0.09
Volume:=580,970
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=22.11
Last:=33.19
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=16.43
Previous Close:=33.28
High:=33.58

(nvax)
Open:=2.12
Low:=2.12
% Change:=0.47
Change:=0.01
Volume:=181,203
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=1.84
Last:=2.13
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=2.12
High:=2.15

(nvda)
Open:=14.83
Low:=14.64
% Change:=2.04
Change:=0.30
Volume:=18,234,210
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=8.65
Last:=15.00
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=35.71
Previous Close:=14.70
High:=15.05

(nwbi)
Open:=12.82
Low:=12.66
% Change:=0.08
Change:=0.01
Volume:=639,089
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=10.24
Last:=12.81
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=22.47
Previous Close:=12.80
High:=12.85

(nwe)
Open:=34.02
Low:=33.50
% Change:=-1.24
Change:=-0.42
Volume:=151,832
Last Trade Time:=07/22/2011 16:04:03
52 Week Low:=27.01
Last:=33.58
EPS:=2.25
52 Week High:=34.11
Market:=NYSE
       
PE:=14.92
Previous Close:=34.00
High:=34.02

(nwl)
Open:=15.28
Low:=15.18
% Change:=0.20
Change:=0.03
Volume:=2,052,986
Last Trade Time:=07/22/2011 16:02:04
52 Week Low:=14.14
Last:=15.25
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.12
Previous Close:=15.22
High:=15.36

(nwsa)
Open:=16.09
Low:=16.02
% Change:=-0.36
Change:=-0.06
Volume:=31,540,033
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=11.91
Last:=16.42
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=14.79
Previous Close:=16.48
High:=16.46

(nxst)
Open:=9.28
Low:=9.17
% Change:=-0.64
Change:=-0.06
Volume:=83,999
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=3.64
Last:=9.25
EPS:=-0.16
52 Week High:=10.28
Market:=NASDAQ
       
PE:= 
Previous Close:=9.31
High:=9.60

(nyny)
Open:=0.85
Low:=0.79
% Change:=-2.23
Change:=-0.02
Volume:=183,382
Last Trade Time:=07/22/2011 15:59:18
52 Week Low:=0.45
Last:=0.84
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=0.86
High:=0.87

(nyt)
Open:=9.09
Low:=8.89
% Change:=-0.98
Change:=-0.09
Volume:=1,956,405
Last Trade Time:=07/22/2011 16:01:01
52 Week Low:=7.06
Last:=9.05
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=13.12
Previous Close:=9.14
High:=9.10

(nyx)
Open:=35.04
Low:=34.94
% Change:=0.17
Change:=0.06
Volume:=1,741,879
Last Trade Time:=07/22/2011 16:00:41
52 Week Low:=26.92
Last:=35.06
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=15.24
Previous Close:=35.00
High:=35.24

(oabc)
Open:=15.04
Low:=14.60
% Change:=-1.60
Change:=-0.24
Volume:=20,882
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=11.00
Last:=14.77
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=92.31
Previous Close:=15.01
High:=15.04

(ob)
Open:=13.42
Low:=13.14
% Change:=-0.22
Change:=-0.03
Volume:=45,934
Last Trade Time:=07/22/2011 16:03:19
52 Week Low:=12.46
Last:=13.37
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.91
Previous Close:=13.40
High:=13.42

(oclr)
Open:=5.88
Low:=5.87
% Change:=5.09
Change:=0.30
Volume:=1,533,700
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=5.66
Last:=6.19
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=206.33
Previous Close:=5.89
High:=6.25

(oeh)
Open:=10.33
Low:=10.26
% Change:=0.10
Change:=0.01
Volume:=224,391
Last Trade Time:=07/22/2011 16:03:07
52 Week Low:=7.90
Last:=10.35
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=10.34
High:=10.43

(ofix)
Open:=44.50
Low:=43.67
% Change:=-0.04
Change:=-0.02
Volume:=97,414
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=26.00
Last:=44.50
EPS:=-0.49
52 Week High:=44.57
Market:=NASDAQ
       
PE:= 
Previous Close:=44.52
High:=44.50

(oksb)
Open:=10.37
Low:=10.20
% Change:=2.12
Change:=0.22
Volume:=48,340
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=8.91
Last:=10.58
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=18.24
Previous Close:=10.36
High:=10.60

(ompi)
Open:=10.61
Low:=10.46
% Change:=0.00
Change:=0.00
Volume:=91,457
Last Trade Time:=07/22/2011 16:00:11
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:=10.67

(onb)
Open:=10.81
Low:=10.53
% Change:=-1.75
Change:=-0.19
Volume:=496,900
Last Trade Time:=07/22/2011 16:01:46
52 Week Low:=9.10
Last:=10.64
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=21.71
Previous Close:=10.83
High:=10.81

(onxx)
Open:=34.00
Low:=33.65
% Change:=1.74
Change:=0.59
Volume:=350,413
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=20.78
Last:=34.52
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=33.93
High:=34.78

(opxt)
Open:=2.23
Low:=2.20
% Change:=1.79
Change:=0.04
Volume:=523,083
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=1.29
Last:=2.27
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.23
High:=2.29

(opy)
Open:=27.73
Low:=27.42
% Change:=1.15
Change:=0.32
Volume:=35,482
Last Trade Time:=07/22/2011 16:01:35
52 Week Low:=22.11
Last:=28.06
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.92
Previous Close:=27.74
High:=28.51

(orb)
Open:=17.64
Low:=17.64
% Change:=3.41
Change:=0.60
Volume:=458,871
Last Trade Time:=07/22/2011 16:06:23
52 Week Low:=12.66
Last:=18.22
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=21.19
Previous Close:=17.62
High:=18.35

(orcc)
Open:=3.47
Low:=3.42
% Change:=2.31
Change:=0.08
Volume:=45,104
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=2.95
Last:=3.54
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.46
High:=3.55

(orcl)
Open:=32.37
Low:=32.10
% Change:=0.25
Change:=0.08
Volume:=21,271,184
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=21.66
Last:=32.55
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=19.26
Previous Close:=32.47
High:=32.67

(orly)
Open:=62.00
Low:=61.97
% Change:=0.47
Change:=0.29
Volume:=1,335,501
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=45.74
Last:=62.19
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=20.39
Previous Close:=61.90
High:=62.59

(osir)
Open:=7.87
Low:=7.76
% Change:=-0.76
Change:=-0.06
Volume:=26,435
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=5.97
Last:=7.80
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=17.73
Previous Close:=7.86
High:=7.94

(osur)
Open:=9.84
Low:=9.47
% Change:=-0.51
Change:=-0.05
Volume:=76,115
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=3.18
Last:=9.77
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.82
High:=9.90

(outd)
Open:=6.99
Low:=6.92
% Change:=-0.86
Change:=-0.06
Volume:=10,225
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=4.84
Last:=6.92
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=86.50
Previous Close:=6.98
High:=7.13

(oxm)
Open:=38.82
Low:=37.64
% Change:=-2.73
Change:=-1.06
Volume:=92,158
Last Trade Time:=07/22/2011 16:02:31
52 Week Low:=19.23
Last:=37.72
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=30.18
Previous Close:=38.78
High:=38.82

(oxps)
Open:=15.82
Low:=15.56
% Change:=-1.01
Change:=-0.16
Volume:=523,233
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=11.01
Last:=15.64
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=16.64
Previous Close:=15.80
High:=15.85

(oxy)
Open:=108.00
Low:=106.69
% Change:=-0.19
Change:=-0.20
Volume:=1,911,716
Last Trade Time:=07/22/2011 16:00:44
52 Week Low:=72.13
Last:=107.88
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=18.01
Previous Close:=108.08
High:=108.23

(oyog)
Open:=102.85
Low:=99.81
% Change:=3.59
Change:=3.69
Volume:=29,900
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=45.17
Last:=106.52
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=24.05
Previous Close:=102.83
High:=106.85

(ozrk)
Open:=54.07
Low:=53.34
% Change:=-0.58
Change:=-0.31
Volume:=119,302
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=34.75
Last:=53.57
EPS:=5.97
52 Week High:=55.42
Market:=NASDAQ
       
PE:=8.97
Previous Close:=53.88
High:=54.22

(pacr)
Open:=4.94
Low:=4.89
% Change:=0.00
Change:=0.00
Volume:=317,652
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=4.42
Last:=4.94
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=49.40
Previous Close:=4.94
High:=5.01

(pag)
Open:=23.31
Low:=23.07
% Change:=0.22
Change:=0.05
Volume:=958,374
Last Trade Time:=07/22/2011 16:01:58
52 Week Low:=11.62
Last:=23.30
EPS:=1.38
52 Week High:=23.94
Market:=NYSE
       
PE:=16.88
Previous Close:=23.25
High:=23.43

(panl)
Open:=31.76
Low:=31.00
% Change:=2.69
Change:=0.86
Volume:=973,325
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=18.75
Last:=32.81
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=31.95
High:=32.95

(pay)
Open:=41.60
Low:=40.83
% Change:=2.49
Change:=1.03
Volume:=1,721,545
Last Trade Time:=07/22/2011 16:01:56
52 Week Low:=20.62
Last:=42.32
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=29.19
Previous Close:=41.29
High:=42.57

(payx)
Open:=29.86
Low:=29.74
% Change:=0.08
Change:=0.03
Volume:=1,913,499
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=24.65
Last:=29.89
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=21.05
Previous Close:=29.87
High:=30.07

(pbct)
Open:=13.72
Low:=13.25
% Change:=-2.32
Change:=-0.32
Volume:=6,192,370
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=12.17
Last:=13.28
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=37.94
Previous Close:=13.60
High:=13.72

(pbh)
Open:=13.32
Low:=13.08
% Change:=0.60
Change:=0.08
Volume:=351,760
Last Trade Time:=07/22/2011 16:01:25
52 Week Low:=7.20
Last:=13.38
EPS:=0.58
52 Week High:=13.62
Market:=NYSE
       
PE:=23.07
Previous Close:=13.30
High:=13.39

(pbi)
Open:=22.48
Low:=22.26
% Change:=-0.22
Change:=-0.05
Volume:=1,915,816
Last Trade Time:=07/22/2011 16:03:36
52 Week Low:=19.06
Last:=22.41
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.55
Previous Close:=22.46
High:=22.63

(pbny)
Open:=8.46
Low:=8.20
% Change:=-0.71
Change:=-0.06
Volume:=183,127
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=7.86
Last:=8.39
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.83
Previous Close:=8.45
High:=8.50

(pby)
Open:=11.35
Low:=11.15
% Change:=0.00
Change:=0.00
Volume:=363,388
Last Trade Time:=07/22/2011 16:01:31
52 Week Low:=8.82
Last:=11.36
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=16.00
Previous Close:=11.36
High:=11.46

(pcar)
Open:=50.12
Low:=49.35
% Change:=0.13
Change:=0.07
Volume:=2,083,488
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=39.77
Last:=50.22
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=31.59
Previous Close:=50.16
High:=50.31

(pccc)
Open:=8.00
Low:=7.96
% Change:=0.25
Change:=0.02
Volume:=34,753
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=5.99
Last:=8.02
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.53
Previous Close:=8.00
High:=8.03

(pch)
Open:=35.77
Low:=34.97
% Change:=-0.92
Change:=-0.33
Volume:=180,364
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=31.33
Last:=35.37
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=30.76
Previous Close:=35.70
High:=35.77

(pcln)
Open:=527.18
Low:=525.00
% Change:=0.83
Change:=4.36
Volume:=668,864
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=217.72
Last:=530.37
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=44.64
Previous Close:=526.01
High:=533.27

(pcs)
Open:=17.17
Low:=17.10
% Change:=0.47
Change:=0.08
Volume:=3,397,485
Last Trade Time:=07/22/2011 16:00:25
52 Week Low:=8.25
Last:=17.23
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=26.92
Previous Close:=17.15
High:=17.26

(pdm)
Open:=21.02
Low:=20.91
% Change:=0.81
Change:=0.17
Volume:=517,479
Last Trade Time:=07/22/2011 16:04:23
52 Week Low:=15.46
Last:=21.14
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=28.19
Previous Close:=20.97
High:=21.14

(peb)
Open:=20.45
Low:=20.35
% Change:=-0.24
Change:=-0.05
Volume:=184,912
Last Trade Time:=07/22/2011 16:00:27
52 Week Low:=16.85
Last:=20.40
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.45
High:=20.51

(peet)
Open:=61.15
Low:=60.64
% Change:=-0.36
Change:=-0.22
Volume:=151,242
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=33.20
Last:=60.82
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=39.75
Previous Close:=61.04
High:=62.53

(pei)
Open:=16.08
Low:=15.91
% Change:=0.12
Change:=0.02
Volume:=202,816
Last Trade Time:=07/22/2011 16:04:19
52 Week Low:=10.03
Last:=16.08
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=16.06
High:=16.17

(petm)
Open:=45.17
Low:=45.06
% Change:=0.69
Change:=0.31
Volume:=481,023
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=28.88
Last:=45.42
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.65
Previous Close:=45.11
High:=45.59

(pfcb)
Open:=40.09
Low:=39.16
% Change:=-2.22
Change:=-0.89
Volume:=609,962
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=37.38
Last:=39.19
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=18.31
Previous Close:=40.08
High:=40.44

(pfe)
Open:=20.09
Low:=19.97
% Change:=-0.15
Change:=-0.03
Volume:=25,688,312
Last Trade Time:=07/22/2011 16:00:54
52 Week Low:=14.39
Last:=20.07
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.93
Previous Close:=20.10
High:=20.17

(pg)
Open:=64.46
Low:=64.14
% Change:=-0.37
Change:=-0.24
Volume:=5,987,657
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=59.17
Last:=64.25
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.14
Previous Close:=64.49
High:=64.74

(pgi)
Open:=9.84
Low:=8.55
% Change:=8.62
Change:=0.70
Volume:=549,877
Last Trade Time:=07/22/2011 16:00:28
52 Week Low:=4.87
Last:=8.82
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=63.00
Previous Close:=8.12
High:=9.91

(pgn)
Open:=48.18
Low:=47.81
% Change:=-0.77
Change:=-0.37
Volume:=796,226
Last Trade Time:=07/22/2011 16:01:58
52 Week Low:=41.30
Last:=47.90
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.46
Previous Close:=48.27
High:=48.30

(pgnx)
Open:=6.86
Low:=6.56
% Change:=-4.78
Change:=-0.33
Volume:=139,291
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=4.00
Last:=6.57
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=6.90
High:=6.86

(pgti)
Open:=1.95
Low:=1.91
% Change:=-1.03
Change:=-0.02
Volume:=4,381
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=1.62
Last:=1.93
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.95
High:=1.95

(phh)
Open:=19.42
Low:=19.15
% Change:=-1.18
Change:=-0.23
Volume:=380,382
Last Trade Time:=07/22/2011 16:04:39
52 Week Low:=18.25
Last:=19.23
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.09
Previous Close:=19.46
High:=19.42

(phiik)
Open:=23.08
Low:=22.74
% Change:=-1.47
Change:=-0.34
Volume:=30,971
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=12.85
Last:=22.74
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=758.00
Previous Close:=23.08
High:=23.44

(phm)
Open:=7.38
Low:=7.17
% Change:=-0.94
Change:=-0.07
Volume:=5,124,986
Last Trade Time:=07/22/2011 16:01:12
52 Week Low:=6.13
Last:=7.34
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.41
High:=7.38

(pike)
Open:=9.50
Low:=9.41
% Change:=-0.63
Change:=-0.06
Volume:=73,076
Last Trade Time:=07/22/2011 16:03:17
52 Week Low:=6.66
Last:=9.44
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.50
High:=9.73

(pke)
Open:=28.82
Low:=28.41
% Change:=-1.00
Change:=-0.29
Volume:=35,413
Last Trade Time:=07/22/2011 16:00:57
52 Week Low:=23.62
Last:=28.58
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.71
Previous Close:=28.87
High:=28.89

(pki)
Open:=26.86
Low:=26.65
% Change:=-0.26
Change:=-0.07
Volume:=315,573
Last Trade Time:=07/22/2011 16:00:34
52 Week Low:=18.91
Last:=26.81
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=21.80
Previous Close:=26.88
High:=26.91

(pl)
Open:=22.99
Low:=22.71
% Change:=-1.04
Change:=-0.24
Volume:=395,450
Last Trade Time:=07/22/2011 16:01:39
52 Week Low:=18.18
Last:=22.87
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.67
Previous Close:=23.11
High:=23.11

(plce)
Open:=49.34
Low:=48.54
% Change:=0.24
Change:=0.12
Volume:=263,468
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=39.84
Last:=49.31
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=15.31
Previous Close:=49.19
High:=49.51

(plcm)
Open:=28.50
Low:=28.40
% Change:=6.08
Change:=1.76
Volume:=5,980,581
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=12.69
Last:=30.69
EPS:=1.12
52 Week High:=34.30
Market:=NASDAQ
       
PE:=27.40
Previous Close:=28.93
High:=31.12

(plfe)
Open:=12.10
Low:=11.74
% Change:=-2.65
Change:=-0.32
Volume:=39,093
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=8.34
Last:=11.76
EPS:=1.05
52 Week High:=12.17
Market:=NASDAQ
       
PE:=11.20
Previous Close:=12.08
High:=12.10

(plpc)
Open:=69.93
Low:=69.54
% Change:=-1.49
Change:=-1.05
Volume:=5,315
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=29.00
Last:=69.54
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=12.58
Previous Close:=70.59
High:=70.20

(pm)
Open:=71.38
Low:=71.30
% Change:=0.87
Change:=0.62
Volume:=7,264,868
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=49.90
Last:=72.11
EPS:=4.08
52 Week High:=71.76
Market:=NYSE
       
PE:=17.67
Previous Close:=71.49
High:=72.26

(pnm)
Open:=16.76
Low:=16.60
% Change:=-0.30
Change:=-0.05
Volume:=532,090
Last Trade Time:=07/22/2011 16:02:41
52 Week Low:=11.01
Last:=16.68
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.73
High:=16.78

(pnra)
Open:=129.41
Low:=129.41
% Change:=0.93
Change:=1.20
Volume:=276,455
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=72.83
Last:=130.90
EPS:=3.93
52 Week High:=133.43
Market:=NASDAQ
       
PE:=33.31
Previous Close:=129.70
High:=131.76

(pnw)
Open:=44.61
Low:=44.30
% Change:=-0.56
Change:=-0.25
Volume:=272,594
Last Trade Time:=07/22/2011 16:02:02
52 Week Low:=37.90
Last:=44.39
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.52
Previous Close:=44.64
High:=44.64

(pnx)
Open:=2.45
Low:=2.40
% Change:=-1.22
Change:=-0.03
Volume:=236,851
Last Trade Time:=07/22/2011 16:02:35
52 Week Low:=1.61
Last:=2.43
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.46
High:=2.45

(podd)
Open:=22.67
Low:=22.06
% Change:=-0.66
Change:=-0.15
Volume:=268,031
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=12.58
Last:=22.51
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=22.66
High:=22.81

(powi)
Open:=37.19
Low:=37.19
% Change:=3.44
Change:=1.28
Volume:=203,922
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=26.26
Last:=38.47
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=23.04
Previous Close:=37.19
High:=38.62

(ppc)
Open:=5.45
Low:=5.24
% Change:=-1.65
Change:=-0.09
Volume:=319,090
Last Trade Time:=07/22/2011 16:01:56
52 Week Low:=3.96
Last:=5.37
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=89.50
Previous Close:=5.46
High:=5.45

(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:=90.00
Low:=88.67
% Change:=-1.16
Change:=-1.04
Volume:=1,434,487
Last Trade Time:=07/22/2011 16:02:03
52 Week Low:=63.12
Last:=88.94
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.05
Previous Close:=89.98
High:=90.58

(pq)
Open:=8.49
Low:=8.40
% Change:=1.77
Change:=0.15
Volume:=698,429
Last Trade Time:=07/22/2011 16:01:19
52 Week Low:=5.15
Last:=8.63
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=39.23
Previous Close:=8.48
High:=8.70

(praa)
Open:=83.37
Low:=81.53
% Change:=-1.03
Change:=-0.86
Volume:=51,855
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=58.84
Last:=82.81
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=17.29
Previous Close:=83.67
High:=83.75

(prgo)
Open:=94.42
Low:=93.50
% Change:=-0.68
Change:=-0.64
Volume:=229,066
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=54.58
Last:=93.68
EPS:=3.31
52 Week High:=94.61
Market:=NASDAQ
       
PE:=28.30
Previous Close:=94.32
High:=94.42

(prim)
Open:=13.20
Low:=13.00
% Change:=-2.03
Change:=-0.27
Volume:=101,077
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=5.62
Last:=13.00
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=15.85
Previous Close:=13.27
High:=13.22

(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:=6.07
Low:=5.99
% Change:=-0.83
Change:=-0.05
Volume:=17,772
Last Trade Time:=07/22/2011 16:02:12
52 Week Low:=3.41
Last:=6.01
EPS:=6.36
52 Week High:=6.06
Market:=NYSE
       
PE:=0.95
Previous Close:=6.06
High:=6.07

(prsp)
Open:=43.65
Low:=43.41
% Change:=-3.27
Change:=-1.52
Volume:=370,298
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=28.27
Last:=44.94
EPS:=2.79
52 Week High:=46.87
Market:=NASDAQ
       
PE:=16.11
Previous Close:=46.46
High:=46.50

(prx)
Open:=34.62
Low:=34.09
% Change:=-0.43
Change:=-0.15
Volume:=160,115
Last Trade Time:=07/22/2011 16:00:26
52 Week Low:=25.58
Last:=34.46
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=34.61
High:=34.66

(pss)
Open:=13.44
Low:=12.99
% Change:=-3.13
Change:=-0.42
Volume:=1,856,005
Last Trade Time:=07/22/2011 16:02:41
52 Week Low:=12.41
Last:=13.00
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=9.63
Previous Close:=13.42
High:=13.51

(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:=13.72
Low:=13.60
% Change:=0.80
Change:=0.11
Volume:=606,656
Last Trade Time:=07/22/2011 16:02:09
52 Week Low:=12.46
Last:=13.82
EPS:=-2.24
52 Week High:=20.19
Market:=NYSE
       
PE:= 
Previous Close:=13.71
High:=14.05

(pvtb)
Open:=14.12
Low:=13.76
% Change:=-2.20
Change:=-0.31
Volume:=253,613
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=10.24
Last:=13.77
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=51.00
Previous Close:=14.08
High:=14.12

(pzn)
Open:=6.11
Low:=6.01
% Change:=0.33
Change:=0.02
Volume:=19,887
Last Trade Time:=07/22/2011 16:04:53
52 Week Low:=5.00
Last:=6.08
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.67
Previous Close:=6.06
High:=6.13

(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:=31.50
Low:=31.34
% Change:=-0.44
Change:=-0.14
Volume:=75,456
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=23.20
Last:=31.41
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.86
Previous Close:=31.55
High:=31.60

(qcom)
Open:=57.16
Low:=56.76
% Change:=0.92
Change:=0.53
Volume:=13,534,622
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=37.45
Last:=57.46
EPS:=2.67
52 Week High:=59.84
Market:=NASDAQ
       
PE:=21.52
Previous Close:=56.94
High:=57.71

(qcor)
Open:=26.56
Low:=26.53
% Change:=2.98
Change:=0.79
Volume:=890,784
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=8.89
Last:=27.28
EPS:=0.62
52 Week High:=28.20
Market:=NASDAQ
       
PE:=44.00
Previous Close:=26.49
High:=27.75

(qdel)
Open:=15.91
Low:=15.69
% Change:=-1.13
Change:=-0.18
Volume:=47,189
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=10.75
Last:=15.73
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=524.33
Previous Close:=15.91
High:=16.11

(qgen)
Open:=17.99
Low:=17.75
% Change:=-0.61
Change:=-0.11
Volume:=1,000,058
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=16.86
Last:=17.88
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.31
Previous Close:=17.99
High:=17.99

(qlty)
Open:=12.43
Low:=12.23
% Change:=-1.37
Change:=-0.17
Volume:=28,614
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=4.60
Last:=12.27
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=12.44
High:=12.63

(r)
Open:=58.66
Low:=58.09
% Change:=-0.20
Change:=-0.12
Volume:=281,656
Last Trade Time:=07/22/2011 16:04:36
52 Week Low:=37.00
Last:=58.63
EPS:=2.64
52 Week High:=59.59
Market:=NYSE
       
PE:=22.21
Previous Close:=58.75
High:=58.77

(rad)
Open:=1.35
Low:=1.30
% Change:=-2.96
Change:=-0.04
Volume:=3,944,984
Last Trade Time:=07/22/2011 16:01:21
52 Week Low:=0.86
Last:=1.31
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.35
High:=1.37

(rah)
Open:=87.80
Low:=87.58
% Change:=0.00
Change:=0.00
Volume:=173,157
Last Trade Time:=07/22/2011 16:01:01
52 Week Low:=54.70
Last:=87.90
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.32
Previous Close:=87.90
High:=88.17

(ras)
Open:=5.93
Low:=5.82
% Change:=-0.84
Change:=-0.05
Volume:=444,301
Last Trade Time:=07/22/2011 16:00:27
52 Week Low:=3.90
Last:=5.88
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=7.54
Previous Close:=5.93
High:=6.04

(rden)
Open:=34.27
Low:=33.80
% Change:=-0.62
Change:=-0.21
Volume:=89,519
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=14.31
Last:=33.91
EPS:=1.37
52 Week High:=34.62
Market:=NASDAQ
       
PE:=24.75
Previous Close:=34.12
High:=34.48

(recn)
Open:=13.16
Low:=13.05
% Change:=1.52
Change:=0.20
Volume:=221,617
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=11.00
Last:=13.36
EPS:=0.54
52 Week High:=21.94
Market:=NASDAQ
       
PE:=24.74
Previous Close:=13.16
High:=13.46

(reg)
Open:=47.01
Low:=46.86
% Change:=0.49
Change:=0.23
Volume:=463,423
Last Trade Time:=07/22/2011 16:03:01
52 Week Low:=34.23
Last:=47.20
EPS:=-0.23
52 Week High:=47.90
Market:=NYSE
       
PE:= 
Previous Close:=46.97
High:=47.44

(ren)
Open:=17.41
Low:=17.25
% Change:=0.00
Change:=0.00
Volume:=196,333
Last Trade Time:=07/22/2011 16:02:51
52 Week Low:=10.48
Last:=17.40
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=17.40
High:=17.50

(rev)
Open:=19.20
Low:=18.82
% Change:=-0.83
Change:=-0.16
Volume:=29,128
Last Trade Time:=07/22/2011 16:00:18
52 Week Low:=9.22
Last:=19.08
EPS:=6.46
52 Week High:=19.33
Market:=NYSE
       
PE:=2.95
Previous Close:=19.24
High:=19.27

(revu)
Open:=0.29
Low:=0.27
% Change:=-11.67
Change:=-0.04
Volume:=522,246
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=0.18
Last:=0.27
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.30
High:=0.30

(rfmd)
Open:=6.25
Low:=6.22
% Change:=5.36
Change:=0.33
Volume:=4,326,957
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=4.00
Last:=6.49
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=14.11
Previous Close:=6.16
High:=6.52

(rgr)
Open:=23.40
Low:=23.24
% Change:=1.67
Change:=0.39
Volume:=89,470
Last Trade Time:=07/22/2011 16:01:26
52 Week Low:=12.66
Last:=23.76
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=16.16
Previous Close:=23.37
High:=23.82

(rhi)
Open:=29.84
Low:=29.25
% Change:=-1.41
Change:=-0.42
Volume:=1,961,793
Last Trade Time:=07/22/2011 16:02:09
52 Week Low:=21.16
Last:=29.35
EPS:=0.75
52 Week High:=34.26
Market:=NYSE
       
PE:=39.13
Previous Close:=29.77
High:=29.92

(rigl)
Open:=9.57
Low:=9.37
% Change:=3.46
Change:=0.33
Volume:=272,982
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=6.42
Last:=9.88
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=13.00
Previous Close:=9.55
High:=9.98

(rimm)
Open:=27.75
Low:=27.12
% Change:=-0.04
Change:=-0.01
Volume:=12,572,723
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=25.60
Last:=27.91
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.42
Previous Close:=27.92
High:=28.00

(rjet)
Open:=4.43
Low:=4.34
% Change:=0.00
Change:=0.00
Volume:=262,313
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=4.20
Last:=4.40
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=20.95
Previous Close:=4.40
High:=4.45

(rkt)
Open:=64.19
Low:=63.65
% Change:=0.09
Change:=0.06
Volume:=723,921
Last Trade Time:=07/22/2011 16:01:56
52 Week Low:=46.61
Last:=64.50
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=11.24
Previous Close:=64.44
High:=64.52

(rli)
Open:=65.58
Low:=65.40
% Change:=1.19
Change:=0.78
Volume:=113,736
Last Trade Time:=07/22/2011 16:03:03
52 Week Low:=50.86
Last:=66.28
EPS:=6.72
52 Week High:=65.98
Market:=NYSE
       
PE:=9.86
Previous Close:=65.50
High:=66.53

(rloc)
Open:=19.82
Low:=19.59
% Change:=-0.10
Change:=-0.02
Volume:=34,845
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=12.52
Last:=19.85
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=19.87
High:=20.00

(rnow)
Open:=30.25
Low:=29.88
% Change:=0.86
Change:=0.26
Volume:=141,108
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=14.94
Last:=30.51
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=34.28
Previous Close:=30.25
High:=30.83

(rnr)
Open:=70.29
Low:=69.77
% Change:=-0.27
Change:=-0.19
Volume:=294,189
Last Trade Time:=07/22/2011 16:03:12
52 Week Low:=55.18
Last:=69.85
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.29
Previous Close:=70.04
High:=70.54

(rnst)
Open:=15.81
Low:=15.46
% Change:=-0.13
Change:=-0.02
Volume:=26,447
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=12.85
Last:=15.85
EPS:=1.53
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.36
Previous Close:=15.87
High:=15.88

(roc)
Open:=60.75
Low:=60.41
% Change:=0.76
Change:=0.46
Volume:=486,964
Last Trade Time:=07/22/2011 16:01:03
52 Week Low:=24.88
Last:=61.12
EPS:=3.33
52 Week High:=61.42
Market:=NYSE
       
PE:=18.35
Previous Close:=60.66
High:=61.41

(rocm)
Open:=9.30
Low:=9.28
% Change:=1.08
Change:=0.10
Volume:=17,250
Last Trade Time:=07/22/2011 15:56:25
52 Week Low:=8.27
Last:=9.39
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.29
High:=9.43

(rodm)
Open:=1.51
Low:=1.36
% Change:=1.35
Change:=0.02
Volume:=226,899
Last Trade Time:=07/22/2011 15:59:35
52 Week Low:=1.20
Last:=1.50
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.48
High:=1.57

(roiak)
Open:=1.58
Low:=1.50
% Change:=-1.86
Change:=-0.03
Volume:=141,035
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=0.55
Last:=1.58
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.61
High:=1.62

(rok)
Open:=83.47
Low:=82.54
% Change:=-0.94
Change:=-0.79
Volume:=619,042
Last Trade Time:=07/22/2011 16:01:46
52 Week Low:=48.35
Last:=83.05
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=20.87
Previous Close:=83.84
High:=83.81

(rol)
Open:=21.07
Low:=20.81
% Change:=-1.65
Change:=-0.35
Volume:=157,864
Last Trade Time:=07/22/2011 16:02:37
52 Week Low:=13.37
Last:=20.82
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=33.58
Previous Close:=21.17
High:=21.07

(roll)
Open:=40.11
Low:=39.96
% Change:=0.12
Change:=0.05
Volume:=38,014
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=28.11
Last:=40.09
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=24.90
Previous Close:=40.04
High:=40.53

(rop)
Open:=83.94
Low:=83.35
% Change:=0.64
Change:=0.54
Volume:=482,669
Last Trade Time:=07/22/2011 16:03:45
52 Week Low:=56.96
Last:=84.46
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.77
Previous Close:=83.92
High:=84.50

(rose)
Open:=55.84
Low:=55.48
% Change:=1.88
Change:=1.05
Volume:=526,069
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=18.84
Last:=56.77
EPS:=0.44
52 Week High:=57.62
Market:=NASDAQ
       
PE:=129.02
Previous Close:=55.72
High:=57.06

(rost)
Open:=77.62
Low:=77.02
% Change:=0.44
Change:=0.34
Volume:=723,356
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=48.71
Last:=78.16
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.51
Previous Close:=77.82
High:=78.36

(rt)
Open:=9.51
Low:=9.35
% Change:=-14.03
Change:=-1.55
Volume:=4,814,370
Last Trade Time:=07/22/2011 16:05:21
52 Week Low:=9.09
Last:=9.50
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=11.18
Previous Close:=11.05
High:=10.00

(rtec)
Open:=9.49
Low:=9.45
% Change:=1.89
Change:=0.18
Volume:=208,705
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=7.01
Last:=9.68
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=9.68
Previous Close:=9.50
High:=9.69

(rtix)
Open:=3.11
Low:=3.10
% Change:=0.96
Change:=0.03
Volume:=576,935
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=2.02
Last:=3.14
EPS:=-2.34
52 Week High:=3.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.11
High:=3.17

(rue)
Open:=33.90
Low:=33.51
% Change:=-0.50
Change:=-0.17
Volume:=120,840
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=20.28
Last:=33.71
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=24.25
Previous Close:=33.88
High:=33.92

(rwt)
Open:=14.98
Low:=14.96
% Change:=0.67
Change:=0.10
Volume:=468,907
Last Trade Time:=07/22/2011 16:00:49
52 Week Low:=13.49
Last:=15.06
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.77
Previous Close:=14.96
High:=15.11

(safm)
Open:=47.03
Low:=46.05
% Change:=-0.28
Change:=-0.13
Volume:=132,720
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=38.17
Last:=46.88
EPS:=1.38
52 Week High:=51.38
Market:=NASDAQ
       
PE:=33.97
Previous Close:=47.01
High:=47.07

(saft)
Open:=42.03
Low:=41.19
% Change:=-1.17
Change:=-0.49
Volume:=22,454
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=38.67
Last:=41.41
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.75
Previous Close:=41.90
High:=42.03

(sam)
Open:=92.07
Low:=91.83
% Change:=0.38
Change:=0.35
Volume:=31,853
Last Trade Time:=07/22/2011 16:02:52
52 Week Low:=60.95
Last:=92.31
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=26.08
Previous Close:=91.96
High:=92.69

(sanm)
Open:=9.52
Low:=9.26
% Change:=0.42
Change:=0.04
Volume:=391,360
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=8.80
Last:=9.57
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=8.11
Previous Close:=9.53
High:=9.65

(sbib)
Open:=8.04
Low:=7.88
% Change:=-0.75
Change:=-0.06
Volume:=285,757
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=4.48
Last:=7.97
EPS:=0.03
52 Week High:=9.37
Market:=NASDAQ
       
PE:=265.67
Previous Close:=8.03
High:=8.04

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

(sbsi)
Open:=20.46
Low:=20.40
% Change:=1.03
Change:=0.21
Volume:=76,578
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=16.89
Last:=20.63
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.21
Previous Close:=20.42
High:=20.74

(sbux)
Open:=40.51
Low:=40.25
% Change:=-0.07
Change:=-0.03
Volume:=3,190,586
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=22.50
Last:=40.35
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.45
Previous Close:=40.38
High:=40.72

(scl)
Open:=75.46
Low:=74.89
% Change:=0.49
Change:=0.37
Volume:=18,295
Last Trade Time:=07/22/2011 16:05:01
52 Week Low:=53.55
Last:=75.86
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=12.36
Previous Close:=75.49
High:=75.86

(scmp)
Open:=4.08
Low:=4.05
% Change:=1.72
Change:=0.07
Volume:=30,834
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=3.25
Last:=4.15
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.08
High:=4.16

(scs)
Open:=11.16
Low:=10.94
% Change:=-1.16
Change:=-0.13
Volume:=507,085
Last Trade Time:=07/22/2011 16:04:05
52 Week Low:=6.17
Last:=11.06
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=36.87
Previous Close:=11.19
High:=11.29

(scvl)
Open:=33.63
Low:=33.23
% Change:=-1.16
Change:=-0.39
Volume:=31,027
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=16.24
Last:=33.29
EPS:=2.14
52 Week High:=34.05
Market:=NASDAQ
       
PE:=15.56
Previous Close:=33.68
High:=33.75

(seb)
Open:=2,702.00
Low:=2,620.03
% Change:=-1.63
Change:=-44.00
Volume:=507
Last Trade Time:=07/22/2011 16:00:17
52 Week Low:=1,440.09
Last:=2,660.00
EPS:=277.07
52 Week High:=2,704.00
Market:=AMEX
       
PE:=9.60
Previous Close:=2,704.00
High:=2,705.00

(see)
Open:=23.03
Low:=22.92
% Change:=0.17
Change:=0.04
Volume:=1,943,051
Last Trade Time:=07/22/2011 16:01:24
52 Week Low:=20.15
Last:=23.05
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.50
Previous Close:=23.01
High:=23.10

(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:=39.84
Low:=39.62
% Change:=1.33
Change:=0.53
Volume:=819,599
Last Trade Time:=07/22/2011 16:03:41
52 Week Low:=28.73
Last:=40.37
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=126.16
Previous Close:=39.84
High:=40.44

(sfsf)
Open:=27.83
Low:=27.83
% Change:=4.13
Change:=1.14
Volume:=2,295,426
Last Trade Time:=07/22/2011 16:02:00
52 Week Low:=19.12
Last:=28.76
EPS:=-0.08
52 Week High:=40.44
Market:=NYSE
       
PE:= 
Previous Close:=27.62
High:=28.92

(shld)
Open:=75.67
Low:=75.00
% Change:=0.63
Change:=0.48
Volume:=140,225
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=60.12
Last:=76.10
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=75.62
High:=76.24

(shoo)
Open:=40.63
Low:=40.08
% Change:=-0.76
Change:=-0.31
Volume:=292,704
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=22.34
Last:=40.22
EPS:=2.82
52 Week High:=41.42
Market:=NASDAQ
       
PE:=14.26
Previous Close:=40.53
High:=40.63

(shw)
Open:=81.16
Low:=79.47
% Change:=-1.68
Change:=-1.36
Volume:=1,874,461
Last Trade Time:=07/22/2011 16:00:54
52 Week Low:=66.13
Last:=79.64
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=17.24
Previous Close:=81.00
High:=81.40

(sial)
Open:=74.59
Low:=73.43
% Change:=-1.32
Change:=-0.99
Volume:=422,794
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=51.44
Last:=73.53
EPS:=3.33
52 Week High:=76.16
Market:=NASDAQ
       
PE:=22.08
Previous Close:=74.52
High:=74.59

(simg)
Open:=6.15
Low:=6.08
% Change:=0.98
Change:=0.06
Volume:=674,641
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=3.23
Last:=6.20
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=34.44
Previous Close:=6.14
High:=6.22

(siro)
Open:=55.38
Low:=54.87
% Change:=-0.27
Change:=-0.15
Volume:=162,417
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=29.55
Last:=55.15
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=27.03
Previous Close:=55.30
High:=55.45

(sivb)
Open:=62.02
Low:=61.62
% Change:=1.43
Change:=0.88
Volume:=738,788
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=36.72
Last:=62.50
EPS:=2.61
52 Week High:=62.09
Market:=NASDAQ
       
PE:=23.95
Previous Close:=61.62
High:=63.40

(sji)
Open:=53.69
Low:=53.28
% Change:=-0.37
Change:=-0.20
Volume:=112,903
Last Trade Time:=07/22/2011 16:03:20
52 Week Low:=44.55
Last:=53.42
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.23
Previous Close:=53.62
High:=53.78

(sjm)
Open:=79.82
Low:=79.36
% Change:=0.41
Change:=0.33
Volume:=537,134
Last Trade Time:=07/22/2011 16:04:24
52 Week Low:=57.20
Last:=80.00
EPS:=4.06
52 Week High:=80.00
Market:=NYSE
       
PE:=19.70
Previous Close:=79.67
High:=80.26

(sjw)
Open:=24.73
Low:=24.06
% Change:=-1.50
Change:=-0.37
Volume:=34,749
Last Trade Time:=07/22/2011 16:04:25
52 Week Low:=21.88
Last:=24.29
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.69
Previous Close:=24.66
High:=24.73

(slh)
Open:=59.33
Low:=58.92
% Change:=0.20
Change:=0.12
Volume:=193,169
Last Trade Time:=07/22/2011 16:04:35
52 Week Low:=36.87
Last:=59.41
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=26.40
Previous Close:=59.29
High:=59.53

(slrc)
Open:=24.21
Low:=24.08
% Change:=-0.12
Change:=-0.03
Volume:=200,064
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=18.75
Last:=24.15
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.49
Previous Close:=24.18
High:=24.25

(smg)
Open:=49.94
Low:=49.68
% Change:=-0.04
Change:=-0.02
Volume:=581,739
Last Trade Time:=07/22/2011 16:04:32
52 Week Low:=45.29
Last:=49.99
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=14.79
Previous Close:=50.01
High:=50.30

(smod)
Open:=9.18
Low:=9.17
% Change:=-0.22
Change:=-0.02
Volume:=779,531
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=4.31
Last:=9.17
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.33
Previous Close:=9.19
High:=9.19

(smrt)
Open:=9.91
Low:=9.71
% Change:=-0.71
Change:=-0.07
Volume:=97,891
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=6.56
Last:=9.84
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.71
Previous Close:=9.91
High:=9.98

(smsi)
Open:=3.98
Low:=3.90
% Change:=-1.51
Change:=-0.06
Volume:=202,124
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=3.79
Last:=3.91
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=39.10
Previous Close:=3.97
High:=4.04

(sndk)
Open:=43.99
Low:=43.91
% Change:=9.62
Change:=4.00
Volume:=17,498,671
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=33.03
Last:=45.57
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=8.30
Previous Close:=41.57
High:=46.47

(snh)
Open:=24.41
Low:=24.33
% Change:=0.29
Change:=0.07
Volume:=581,986
Last Trade Time:=07/22/2011 16:01:08
52 Week Low:=20.42
Last:=24.49
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=27.52
Previous Close:=24.42
High:=24.64

(solr)
Open:=15.18
Low:=14.83
% Change:=0.00
Change:=0.00
Volume:=2,852,575
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=6.07
Last:=15.18
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=12.05
Previous Close:=15.18
High:=15.32

(sonc)
Open:=11.23
Low:=10.99
% Change:=-1.43
Change:=-0.16
Volume:=431,734
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=7.30
Last:=11.06
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=58.21
Previous Close:=11.22
High:=11.34

(sone)
Open:=7.02
Low:=6.95
% Change:=0.43
Change:=0.03
Volume:=141,924
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=4.73
Last:=7.04
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.01
High:=7.05

(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:=15.77
Low:=15.50
% Change:=0.00
Change:=0.00
Volume:=5,892,873
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=14.75
Last:=15.74
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.59
Previous Close:=15.74
High:=15.77

(spmd)
Open:=3.95
Low:=3.76
% Change:=-1.51
Change:=-0.06
Volume:=63,165
Last Trade Time:=07/22/2011 15:58:20
52 Week Low:=3.31
Last:=3.92
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.98
High:=3.96

(spn)
Open:=40.43
Low:=40.21
% Change:=2.72
Change:=1.10
Volume:=1,142,780
Last Trade Time:=07/22/2011 16:03:19
52 Week Low:=20.40
Last:=41.49
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=42.77
Previous Close:=40.39
High:=41.56

(sptn)
Open:=20.40
Low:=19.90
% Change:=-1.08
Change:=-0.22
Volume:=155,448
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=12.76
Last:=20.15
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=13.99
Previous Close:=20.37
High:=20.40

(spw)
Open:=82.42
Low:=82.03
% Change:=0.76
Change:=0.63
Volume:=217,505
Last Trade Time:=07/22/2011 16:01:56
52 Week Low:=55.62
Last:=83.20
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=20.70
Previous Close:=82.57
High:=83.44

(srcl)
Open:=92.61
Low:=91.59
% Change:=-0.44
Change:=-0.41
Volume:=203,284
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=61.02
Last:=92.19
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.44
Previous Close:=92.60
High:=92.82

(srdx)
Open:=11.73
Low:=11.52
% Change:=-1.02
Change:=-0.12
Volume:=26,022
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=8.29
Last:=11.60
EPS:=-1.51
52 Week High:=15.50
Market:=NASDAQ
       
PE:= 
Previous Close:=11.72
High:=11.73

(sri)
Open:=14.36
Low:=14.07
% Change:=-1.39
Change:=-0.20
Volume:=82,130
Last Trade Time:=07/22/2011 16:05:35
52 Week Low:=7.90
Last:=14.16
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=28.32
Previous Close:=14.36
High:=14.36

(srsl)
Open:=9.46
Low:=9.41
% Change:=-0.74
Change:=-0.07
Volume:=9,349
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=7.56
Last:=9.44
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=78.67
Previous Close:=9.51
High:=9.59

(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:=9.50
Low:=9.46
% Change:=1.37
Change:=0.13
Volume:=543,818
Last Trade Time:=07/22/2011 16:04:06
52 Week Low:=2.18
Last:=9.65
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=20.10
Previous Close:=9.52
High:=9.69

(ssp)
Open:=8.73
Low:=8.63
% Change:=-0.11
Change:=-0.01
Volume:=101,476
Last Trade Time:=07/22/2011 16:01:38
52 Week Low:=6.71
Last:=8.75
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=58.33
Previous Close:=8.76
High:=8.79

(stba)
Open:=17.78
Low:=17.38
% Change:=-0.96
Change:=-0.17
Volume:=61,837
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=16.64
Last:=17.61
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=15.31
Previous Close:=17.78
High:=17.78

(stfc)
Open:=17.92
Low:=17.67
% Change:=-1.34
Change:=-0.24
Volume:=10,516
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=13.40
Last:=17.67
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.97
Previous Close:=17.91
High:=17.96

(sti)
Open:=25.95
Low:=25.33
% Change:=0.86
Change:=0.22
Volume:=6,940,363
Last Trade Time:=07/22/2011 16:01:03
52 Week Low:=21.94
Last:=25.95
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=70.14
Previous Close:=25.73
High:=26.31

(stnr)
Open:=50.80
Low:=50.37
% Change:=1.04
Change:=0.53
Volume:=30,819
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=33.47
Last:=51.25
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=15.82
Previous Close:=50.72
High:=51.62

(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:=20.56
Low:=20.35
% Change:=-0.73
Change:=-0.15
Volume:=1,414,806
Last Trade Time:=07/22/2011 16:03:24
52 Week Low:=17.15
Last:=20.39
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=13.87
Previous Close:=20.54
High:=20.60

(stx)
Open:=14.24
Low:=14.14
% Change:=3.11
Change:=0.44
Volume:=17,804,901
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=9.84
Last:=14.57
EPS:=1.13
52 Week High:=18.35
Market:=NASDAQ
       
PE:=12.89
Previous Close:=14.13
High:=15.03

(sui)
Open:=39.34
Low:=39.02
% Change:=0.23
Change:=0.09
Volume:=66,555
Last Trade Time:=07/22/2011 16:04:28
52 Week Low:=26.80
Last:=39.35
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=39.26
High:=39.41

(sumr)
Open:=8.75
Low:=8.63
% Change:=-1.14
Change:=-0.10
Volume:=29,313
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=6.26
Last:=8.69
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=22.28
Previous Close:=8.79
High:=8.75

(supx)
Open:=21.86
Low:=21.81
% Change:=0.78
Change:=0.17
Volume:=41,090
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=18.70
Last:=22.00
EPS:=0.95
52 Week High:=27.53
Market:=NASDAQ
       
PE:=23.16
Previous Close:=21.83
High:=22.35

(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:=69.03
Low:=68.60
% Change:=1.59
Change:=1.10
Volume:=2,033,904
Last Trade Time:=07/22/2011 16:00:30
52 Week Low:=52.32
Last:=70.10
EPS:=3.69
52 Week High:=78.19
Market:=NYSE
       
PE:=19.00
Previous Close:=69.00
High:=70.11

(swm)
Open:=56.19
Low:=55.88
% Change:=0.23
Change:=0.13
Volume:=58,534
Last Trade Time:=07/22/2011 16:00:38
52 Week Low:=42.62
Last:=56.28
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=14.97
Previous Close:=56.15
High:=56.74

(sxt)
Open:=39.10
Low:=38.75
% Change:=1.02
Change:=0.40
Volume:=249,119
Last Trade Time:=07/22/2011 16:03:31
52 Week Low:=26.45
Last:=39.45
EPS:=2.22
52 Week High:=39.18
Market:=NYSE
       
PE:=17.77
Previous Close:=39.05
High:=39.69

(sy)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/29/2010 16:04:07
52 Week Low:=64.94
Last:=64.98
EPS:=2.22
52 Week High:=65.00
Market:=NYSE
       
PE:=29.27
Previous Close:=64.98
High:= 

(syke)
Open:=20.95
Low:=20.79
% Change:=1.10
Change:=0.23
Volume:=161,155
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=10.85
Last:=21.14
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=24.02
Previous Close:=20.91
High:=21.24

(symc)
Open:=19.08
Low:=18.85
% Change:=0.18
Change:=0.04
Volume:=6,677,900
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=12.04
Last:=19.06
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=24.75
Previous Close:=19.03
High:=19.12

(symm)
Open:=6.02
Low:=5.91
% Change:=3.00
Change:=0.18
Volume:=93,761
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=4.69
Last:=6.19
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.01
High:=6.20

(synm)
Open:=1.36
Low:=1.34
% Change:=-1.47
Change:=-0.02
Volume:=372,491
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=1.29
Last:=1.34
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.36
High:=1.37

(syno)
Open:=18.41
Low:=17.82
% Change:=-2.77
Change:=-0.51
Volume:=9,495
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=13.64
Last:=17.87
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=30.29
Previous Close:=18.38
High:=18.41

(synt)
Open:=56.75
Low:=56.27
% Change:=1.96
Change:=1.11
Volume:=117,628
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=37.86
Last:=57.72
EPS:=2.73
52 Week High:=62.03
Market:=NASDAQ
       
PE:=21.14
Previous Close:=56.61
High:=57.85

(syx)
Open:=17.00
Low:=16.50
% Change:=-3.00
Change:=-0.51
Volume:=57,605
Last Trade Time:=07/22/2011 16:03:40
52 Week Low:=11.42
Last:=16.50
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.75
Previous Close:=17.01
High:=17.07

(t)
Open:=30.04
Low:=29.82
% Change:=0.17
Change:=0.05
Volume:=24,994,759
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=25.36
Last:=30.33
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=8.97
Previous Close:=30.28
High:=30.36

(tal)
Open:=30.13
Low:=29.80
% Change:=0.43
Change:=0.13
Volume:=356,392
Last Trade Time:=07/22/2011 16:01:30
52 Week Low:=21.09
Last:=30.14
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=10.88
Previous Close:=30.01
High:=30.41

(tap)
Open:=46.45
Low:=46.23
% Change:=0.19
Change:=0.09
Volume:=977,512
Last Trade Time:=07/22/2011 16:01:43
52 Week Low:=42.50
Last:=46.54
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.54
Previous Close:=46.45
High:=46.72

(tasr)
Open:=4.27
Low:=4.21
% Change:=-2.09
Change:=-0.09
Volume:=147,651
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=3.52
Last:=4.21
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.30
High:=4.28

(tast)
Open:=10.16
Low:=10.16
% Change:=3.16
Change:=0.32
Volume:=155,382
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=4.23
Last:=10.46
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=19.37
Previous Close:=10.14
High:=10.48

(tat)
Open:=1.48
Low:=1.46
% Change:=-0.67
Change:=-0.01
Volume:=1,080,964
Last Trade Time:=07/22/2011 16:01:31
52 Week Low:=1.28
Last:=1.48
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.49
High:=1.53

(tayc)
Open:=8.36
Low:=8.20
% Change:=-1.56
Change:=-0.13
Volume:=39,931
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=7.37
Last:=8.23
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=8.36
High:=8.54

(tbnk)
Open:=21.28
Low:=20.78
% Change:=-2.25
Change:=-0.48
Volume:=7,915
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=16.46
Last:=20.81
EPS:=1.12
52 Week High:=21.29
Market:=NASDAQ
       
PE:=18.58
Previous Close:=21.29
High:=21.28

(tc)
Open:=9.89
Low:=9.63
% Change:=-3.00
Change:=-0.30
Volume:=4,026,269
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=8.01
Last:=9.71
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=5.99
Previous Close:=10.01
High:=9.95

(tcb)
Open:=13.20
Low:=12.91
% Change:=-2.61
Change:=-0.35
Volume:=2,695,159
Last Trade Time:=07/22/2011 16:01:30
52 Week Low:=12.55
Last:=13.05
EPS:=1.00
52 Week High:=17.37
Market:=NYSE
       
PE:=13.05
Previous Close:=13.40
High:=13.24

(tco)
Open:=61.73
Low:=61.32
% Change:=0.15
Change:=0.09
Volume:=370,745
Last Trade Time:=07/22/2011 16:03:04
52 Week Low:=38.62
Last:=61.94
EPS:=0.96
52 Week High:=62.63
Market:=NYSE
       
PE:=64.52
Previous Close:=61.85
High:=62.14

(tcrd)
Open:=13.00
Low:=12.91
% Change:=0.23
Change:=0.03
Volume:=14,584
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=11.20
Last:=13.03
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.68
Previous Close:=13.00
High:=13.07

(tdy)
Open:=51.71
Low:=51.36
% Change:=0.04
Change:=0.02
Volume:=154,080
Last Trade Time:=07/22/2011 16:00:17
52 Week Low:=35.34
Last:=51.88
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.78
Previous Close:=51.86
High:=51.91

(te)
Open:=19.35
Low:=19.17
% Change:=-0.52
Change:=-0.10
Volume:=1,214,138
Last Trade Time:=07/22/2011 16:00:27
52 Week Low:=15.96
Last:=19.25
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.50
Previous Close:=19.35
High:=19.36

(tecua)
Open:=10.83
Low:=10.41
% Change:=-2.31
Change:=-0.25
Volume:=35,037
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=8.44
Last:=10.55
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.80
High:=10.92

(ten)
Open:=43.52
Low:=43.44
% Change:=0.62
Change:=0.27
Volume:=383,261
Last Trade Time:=07/22/2011 16:02:49
52 Week Low:=23.19
Last:=43.74
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=33.14
Previous Close:=43.47
High:=44.14

(ter)
Open:=14.26
Low:=14.14
% Change:=3.16
Change:=0.45
Volume:=3,178,353
Last Trade Time:=07/22/2011 16:04:01
52 Week Low:=8.84
Last:=14.69
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.71
Previous Close:=14.24
High:=14.73

(teva)
Open:=47.97
Low:=47.69
% Change:=-0.27
Change:=-0.13
Volume:=2,697,748
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=44.86
Last:=47.76
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=12.67
Previous Close:=47.89
High:=48.21

(tfx)
Open:=62.73
Low:=62.12
% Change:=0.41
Change:=0.26
Volume:=244,945
Last Trade Time:=07/22/2011 16:03:42
52 Week Low:=47.92
Last:=63.14
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.65
Previous Close:=62.88
High:=63.17

(tg)
Open:=20.29
Low:=20.11
% Change:=-1.03
Change:=-0.21
Volume:=35,011
Last Trade Time:=07/22/2011 16:09:40
52 Week Low:=16.09
Last:=20.14
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=23.15
Previous Close:=20.35
High:=20.47

(tgh)
Open:=25.97
Low:=25.88
% Change:=5.42
Change:=1.40
Volume:=285,313
Last Trade Time:=07/22/2011 16:01:51
52 Week Low:=23.75
Last:=27.21
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=9.90
Previous Close:=25.81
High:=27.34

(tgi)
Open:=53.25
Low:=52.68
% Change:=-0.11
Change:=-0.06
Volume:=301,666
Last Trade Time:=07/22/2011 16:04:22
52 Week Low:=32.51
Last:=53.16
EPS:=6.77
52 Week High:=53.25
Market:=NYSE
       
PE:=7.85
Previous Close:=53.22
High:=53.48

(thff)
Open:=33.76
Low:=32.71
% Change:=-1.18
Change:=-0.40
Volume:=39,309
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=25.60
Last:=33.38
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=14.03
Previous Close:=33.78
High:=33.76

(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:=26.82
Low:=26.61
% Change:=0.37
Change:=0.10
Volume:=229,737
Last Trade Time:=07/22/2011 16:00:56
52 Week Low:=22.50
Last:=26.93
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=13.20
Previous Close:=26.83
High:=27.27

(thrx)
Open:=24.85
Low:=24.46
% Change:=-0.28
Change:=-0.07
Volume:=119,923
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=11.98
Last:=24.80
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=24.87
High:=25.00

(tie)
Open:=18.95
Low:=18.83
% Change:=0.11
Change:=0.02
Volume:=898,507
Last Trade Time:=07/22/2011 16:01:55
52 Week Low:=16.03
Last:=19.01
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=36.56
Previous Close:=18.99
High:=19.09

(tif)
Open:=82.91
Low:=82.74
% Change:=-0.22
Change:=-0.18
Volume:=1,125,872
Last Trade Time:=07/22/2011 16:01:23
52 Week Low:=39.43
Last:=82.91
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=27.27
Previous Close:=83.09
High:=83.60

(tiny)
Open:=5.49
Low:=5.30
% Change:=-1.28
Change:=-0.07
Volume:=54,506
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=3.70
Last:=5.42
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=21.68
Previous Close:=5.49
High:=5.49

(tisi)
Open:=25.51
Low:=25.14
% Change:=-0.35
Change:=-0.09
Volume:=19,382
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=13.65
Last:=25.35
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=22.63
Previous Close:=25.44
High:=25.62

(tjx)
Open:=56.29
Low:=55.88
% Change:=-0.25
Change:=-0.14
Volume:=1,978,465
Last Trade Time:=07/22/2011 16:01:13
52 Week Low:=39.56
Last:=56.19
EPS:=3.23
52 Week High:=56.78
Market:=NYSE
       
PE:=17.40
Previous Close:=56.33
High:=56.49

(tklc)
Open:=8.57
Low:=8.50
% Change:=0.58
Change:=0.05
Volume:=438,567
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=7.21
Last:=8.64
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=8.59
High:=8.72

(tkr)
Open:=48.89
Low:=48.70
% Change:=-0.31
Change:=-0.15
Volume:=822,943
Last Trade Time:=07/22/2011 16:04:10
52 Week Low:=29.24
Last:=48.76
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=13.47
Previous Close:=48.91
High:=49.05

(tmp)
Open:=40.71
Low:=40.21
% Change:=-0.49
Change:=-0.20
Volume:=15,112
Last Trade Time:=07/22/2011 16:02:11
52 Week Low:=35.93
Last:=40.35
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.81
Previous Close:=40.55
High:=40.71

(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:=42.64
Low:=42.22
% Change:=-0.19
Change:=-0.08
Volume:=46,696
Last Trade Time:=07/22/2011 16:02:46
52 Week Low:=28.11
Last:=42.57
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.94
Previous Close:=42.65
High:=42.84

(tnk)
Open:=8.60
Low:=8.58
% Change:=1.86
Change:=0.16
Volume:=307,844
Last Trade Time:=07/22/2011 16:00:54
52 Week Low:=8.42
Last:=8.74
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=25.71
Previous Close:=8.58
High:=8.80

(tpgi)
Open:=3.28
Low:=3.24
% Change:=0.00
Change:=0.00
Volume:=28,112
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=2.76
Last:=3.29
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.29
High:=3.32

(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:=23.19
Low:=23.18
% Change:=1.03
Change:=0.24
Volume:=121,882
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=14.40
Last:=23.43
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=23.19
High:=23.47

(trex)
Open:=21.63
Low:=21.34
% Change:=2.31
Change:=0.50
Volume:=185,205
Last Trade Time:=07/22/2011 16:00:19
52 Week Low:=16.38
Last:=22.19
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=739.67
Previous Close:=21.69
High:=22.25

(trmk)
Open:=23.64
Low:=23.23
% Change:=-0.51
Change:=-0.12
Volume:=151,649
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=18.83
Last:=23.45
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=14.84
Previous Close:=23.57
High:=23.75

(trow)
Open:=60.34
Low:=59.99
% Change:=0.17
Change:=0.10
Volume:=1,438,060
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=43.30
Last:=60.32
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=21.86
Previous Close:=60.22
High:=60.78

(trv)
Open:=57.90
Low:=57.35
% Change:=-0.16
Change:=-0.09
Volume:=3,353,177
Last Trade Time:=07/22/2011 15:59:59
52 Week Low:=48.46
Last:=57.60
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.75
Previous Close:=57.69
High:=58.05

(tsn)
Open:=18.55
Low:=18.20
% Change:=-2.25
Change:=-0.42
Volume:=3,215,125
Last Trade Time:=07/22/2011 16:02:19
52 Week Low:=14.59
Last:=18.25
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.45
Previous Close:=18.67
High:=18.57

(tsra)
Open:=17.34
Low:=17.30
% Change:=1.67
Change:=0.29
Volume:=505,188
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=14.96
Last:=17.69
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=15.12
Previous Close:=17.40
High:=17.70

(ttec)
Open:=21.47
Low:=21.27
% Change:=-0.61
Change:=-0.13
Volume:=107,582
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=12.62
Last:=21.35
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.03
Previous Close:=21.48
High:=21.47

(ttek)
Open:=23.07
Low:=22.96
% Change:=0.39
Change:=0.09
Volume:=232,019
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=18.00
Last:=23.14
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=17.02
Previous Close:=23.05
High:=23.27

(tti)
Open:=13.32
Low:=12.98
% Change:=-0.60
Change:=-0.08
Volume:=341,966
Last Trade Time:=07/22/2011 16:02:11
52 Week Low:=8.00
Last:=13.19
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=13.27
High:=13.32

(tues)
Open:=4.14
Low:=4.14
% Change:=8.66
Change:=0.35
Volume:=431,190
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=3.53
Last:=4.39
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=15.14
Previous Close:=4.04
High:=4.43

(tvl)
Open:=4.50
Low:=4.43
% Change:=-1.12
Change:=-0.05
Volume:=33,984
Last Trade Time:=07/22/2011 16:01:51
52 Week Low:=3.89
Last:=4.43
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.03
Previous Close:=4.48
High:=4.57

(tw)
Open:=62.71
Low:=62.47
% Change:=0.30
Change:=0.19
Volume:=190,510
Last Trade Time:=07/22/2011 16:00:20
52 Week Low:=41.56
Last:=63.05
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.52
Previous Close:=62.86
High:=63.37

(twin)
Open:=40.42
Low:=39.11
% Change:=-0.07
Change:=-0.03
Volume:=36,657
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=11.22
Last:=40.35
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=34.49
Previous Close:=40.38
High:=40.49

(two)
Open:=10.36
Low:=10.32
% Change:=0.19
Change:=0.02
Volume:=2,366,531
Last Trade Time:=07/22/2011 16:01:31
52 Week Low:=8.28
Last:=10.37
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.29
Previous Close:=10.35
High:=10.40

(twx)
Open:=36.38
Low:=36.28
% Change:=1.05
Change:=0.38
Volume:=3,691,275
Last Trade Time:=07/22/2011 16:04:10
52 Week Low:=29.21
Last:=36.70
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.46
Previous Close:=36.32
High:=36.75

(txn)
Open:=31.30
Low:=31.27
% Change:=0.54
Change:=0.17
Volume:=9,892,285
Last Trade Time:=07/22/2011 16:00:45
52 Week Low:=22.95
Last:=31.78
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=11.81
Previous Close:=31.61
High:=31.94

(txt)
Open:=24.65
Low:=24.34
% Change:=0.32
Change:=0.08
Volume:=3,360,376
Last Trade Time:=07/22/2011 16:02:07
52 Week Low:=16.85
Last:=24.76
EPS:=0.45
52 Week High:=28.87
Market:=NYSE
       
PE:=55.02
Previous Close:=24.68
High:=25.05

(tyl)
Open:=26.56
Low:=26.45
% Change:=-0.34
Change:=-0.09
Volume:=102,932
Last Trade Time:=07/22/2011 16:02:11
52 Week Low:=15.30
Last:=26.46
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=33.92
Previous Close:=26.55
High:=26.74

(ueic)
Open:=24.43
Low:=24.11
% Change:=-1.67
Change:=-0.41
Volume:=25,111
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=15.75
Last:=24.13
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=22.34
Previous Close:=24.54
High:=25.03

(ufcs)
Open:=18.22
Low:=18.04
% Change:=-1.04
Change:=-0.19
Volume:=26,615
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=16.92
Last:=18.13
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=14.05
Previous Close:=18.32
High:=18.33

(ufpi)
Open:=31.63
Low:=31.25
% Change:=-1.01
Change:=-0.32
Volume:=117,613
Last Trade Time:=07/22/2011 16:00:10
52 Week Low:=23.14
Last:=31.42
EPS:=0.17
52 Week High:=39.84
Market:=NASDAQ
       
PE:=184.82
Previous Close:=31.74
High:=31.77

(ufs)
Open:=94.37
Low:=92.87
% Change:=-1.55
Change:=-1.46
Volume:=489,739
Last Trade Time:=07/22/2011 16:00:45
52 Week Low:=49.56
Last:=93.01
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.81
Previous Close:=94.47
High:=94.49

(ugi)
Open:=32.17
Low:=31.89
% Change:=-1.02
Change:=-0.33
Volume:=395,151
Last Trade Time:=07/22/2011 16:00:24
52 Week Low:=26.32
Last:=31.96
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.21
Previous Close:=32.29
High:=32.29

(uhs)
Open:=52.92
Low:=52.23
% Change:=1.34
Change:=0.71
Volume:=864,643
Last Trade Time:=07/22/2011 16:01:14
52 Week Low:=30.51
Last:=53.56
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=19.13
Previous Close:=52.85
High:=53.61

(uil)
Open:=33.38
Low:=33.10
% Change:=-0.12
Change:=-0.04
Volume:=240,270
Last Trade Time:=07/22/2011 16:03:45
52 Week Low:=25.72
Last:=33.29
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.70
Previous Close:=33.33
High:=33.45

(ulta)
Open:=65.84
Low:=65.50
% Change:=0.46
Change:=0.30
Volume:=498,967
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=20.67
Last:=66.02
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=49.27
Previous Close:=65.72
High:=66.44

(ulti)
Open:=56.37
Low:=55.88
% Change:=1.21
Change:=0.68
Volume:=86,740
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=31.38
Last:=56.81
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=473.42
Previous Close:=56.13
High:=57.06

(umbf)
Open:=44.03
Low:=43.29
% Change:=-0.64
Change:=-0.28
Volume:=68,539
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=31.77
Last:=43.67
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=18.27
Previous Close:=43.95
High:=44.03

(umh)
Open:=11.28
Low:=11.19
% Change:=-0.71
Change:=-0.08
Volume:=13,832
Last Trade Time:=07/22/2011 16:01:57
52 Week Low:=7.44
Last:=11.20
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=21.54
Previous Close:=11.28
High:=11.33

(umpq)
Open:=12.03
Low:=11.75
% Change:=-0.17
Change:=-0.02
Volume:=771,390
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=10.20
Last:=11.96
EPS:=0.41
52 Week High:=13.15
Market:=NASDAQ
       
PE:=29.17
Previous Close:=11.98
High:=12.03

(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:=44.37
Low:=44.11
% Change:=-0.22
Change:=-0.10
Volume:=105,945
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=32.17
Last:=44.52
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.66
Previous Close:=44.62
High:=44.84

(unp)
Open:=104.28
Low:=103.28
% Change:=-0.57
Change:=-0.60
Volume:=2,383,271
Last Trade Time:=07/22/2011 16:00:25
52 Week Low:=70.34
Last:=103.80
EPS:=5.89
52 Week High:=107.89
Market:=NYSE
       
PE:=17.62
Previous Close:=104.40
High:=104.76

(untd)
Open:=6.29
Low:=6.21
% Change:=-0.32
Change:=-0.02
Volume:=370,912
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=4.75
Last:=6.25
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.59
Previous Close:=6.27
High:=6.31

(upl)
Open:=47.14
Low:=46.81
% Change:=0.11
Change:=0.05
Volume:=888,344
Last Trade Time:=07/22/2011 16:00:34
52 Week Low:=37.10
Last:=47.34
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.82
Previous Close:=47.29
High:=47.63

(ups)
Open:=74.24
Low:=73.96
% Change:=-0.32
Change:=-0.24
Volume:=2,886,687
Last Trade Time:=07/22/2011 16:01:07
52 Week Low:=62.60
Last:=74.16
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=19.16
Previous Close:=74.40
High:=74.67

(urbn)
Open:=32.19
Low:=31.60
% Change:=1.21
Change:=0.39
Volume:=2,478,793
Last Trade Time:=07/22/2011 16:00:04
52 Week Low:=27.96
Last:=32.56
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.87
Previous Close:=32.17
High:=32.77

(uri)
Open:=25.66
Low:=25.24
% Change:=3.32
Change:=0.85
Volume:=2,802,584
Last Trade Time:=07/22/2011 16:03:43
52 Week Low:=10.89
Last:=26.49
EPS:=0.20
52 Week High:=34.78
Market:=NYSE
       
PE:=132.45
Previous Close:=25.64
High:=26.93

(urs)
Open:=44.14
Low:=43.98
% Change:=0.09
Change:=0.04
Volume:=337,359
Last Trade Time:=07/22/2011 16:01:11
52 Week Low:=35.09
Last:=44.26
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=13.96
Previous Close:=44.22
High:=44.47

(usap)
Open:=51.50
Low:=49.85
% Change:=-2.12
Change:=-1.08
Volume:=105,922
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=19.88
Last:=49.95
EPS:=2.39
52 Week High:=51.29
Market:=NASDAQ
       
PE:=20.90
Previous Close:=51.03
High:=52.70

(usb)
Open:=27.00
Low:=26.85
% Change:=-0.37
Change:=-0.10
Volume:=12,292,175
Last Trade Time:=07/22/2011 16:00:14
52 Week Low:=20.44
Last:=26.91
EPS:=2.09
52 Week High:=28.94
Market:=NYSE
       
PE:=12.88
Previous Close:=27.01
High:=27.13

(usph)
Open:=24.14
Low:=23.58
% Change:=-2.03
Change:=-0.49
Volume:=19,387
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=15.30
Last:=23.66
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.02
Previous Close:=24.15
High:=24.15

(utek)
Open:=27.45
Low:=27.17
% Change:=7.60
Change:=2.00
Volume:=779,832
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=15.21
Last:=28.32
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=31.12
Previous Close:=26.32
High:=28.89

(uti)
Open:=19.32
Low:=19.07
% Change:=-0.83
Change:=-0.16
Volume:=172,644
Last Trade Time:=07/22/2011 16:02:25
52 Week Low:=14.55
Last:=19.14
EPS:=1.27
52 Week High:=22.52
Market:=NYSE
       
PE:=15.07
Previous Close:=19.30
High:=19.46

(utr)
Open:=28.88
Low:=28.58
% Change:=-0.38
Change:=-0.11
Volume:=97,608
Last Trade Time:=07/22/2011 16:05:41
52 Week Low:=22.70
Last:=28.75
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.19
Previous Close:=28.86
High:=28.90

(utx)
Open:=88.81
Low:=87.67
% Change:=-0.58
Change:=-0.51
Volume:=3,541,943
Last Trade Time:=07/22/2011 16:01:28
52 Week Low:=64.57
Last:=87.70
EPS:=5.25
52 Week High:=91.83
Market:=NYSE
       
PE:=16.71
Previous Close:=88.21
High:=88.91

(uve)
Open:=4.67
Low:=4.57
% Change:=-1.91
Change:=-0.09
Volume:=139,945
Last Trade Time:=07/22/2011 16:02:01
52 Week Low:=4.00
Last:=4.61
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.12
Previous Close:=4.70
High:=4.71

(uvv)
Open:=37.56
Low:=36.93
% Change:=-1.33
Change:=-0.50
Volume:=168,050
Last Trade Time:=07/22/2011 16:04:00
52 Week Low:=35.36
Last:=37.14
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.25
Previous Close:=37.64
High:=37.56

(vcbi)
Open:=6.37
Low:=6.26
% Change:=-0.16
Change:=-0.01
Volume:=216,456
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=4.62
Last:=6.32
EPS:=0.70
52 Week High:=6.90
Market:=NASDAQ
       
PE:=9.03
Previous Close:=6.33
High:=6.37

(vci)
Open:=31.72
Low:=31.44
% Change:=-0.16
Change:=-0.05
Volume:=487,571
Last Trade Time:=07/22/2011 16:05:00
52 Week Low:=25.70
Last:=31.60
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=18.48
Previous Close:=31.65
High:=31.95

(vgr)
Open:=18.25
Low:=18.03
% Change:=-1.04
Change:=-0.19
Volume:=192,479
Last Trade Time:=07/22/2011 16:03:41
52 Week Low:=15.37
Last:=18.09
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.42
Previous Close:=18.28
High:=18.25

(vlccf)
Open:=22.33
Low:=22.07
% Change:=0.00
Change:=0.00
Volume:=61,185
Last Trade Time:=07/22/2011 16:00:02
52 Week Low:=16.82
Last:=22.25
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.90
Previous Close:=22.25
High:=22.48

(vlgea)
Open:=28.18
Low:=27.82
% Change:=-0.71
Change:=-0.20
Volume:=8,291
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=24.52
Last:=27.97
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=18.05
Previous Close:=28.17
High:=28.20

(vmed)
Open:=27.79
Low:=27.71
% Change:=0.82
Change:=0.23
Volume:=5,006,640
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=18.11
Last:=28.20
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=27.97
High:=28.31

(vnda)
Open:=7.19
Low:=7.19
% Change:=1.11
Change:=0.08
Volume:=44,833
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=6.04
Last:=7.27
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=30.29
Previous Close:=7.19
High:=7.30

(vocs)
Open:=30.16
Low:=30.16
% Change:=0.30
Change:=0.09
Volume:=75,885
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=13.21
Last:=30.25
EPS:=-0.27
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=30.16
High:=30.52

(vod)
Open:=26.89
Low:=26.72
% Change:=2.19
Change:=0.58
Volume:=7,157,452
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=22.64
Last:=27.02
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=11.07
Previous Close:=26.44
High:=27.06

(volc)
Open:=33.45
Low:=32.21
% Change:=-0.69
Change:=-0.23
Volume:=314,975
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=20.49
Last:=33.22
EPS:=0.21
52 Week High:=33.89
Market:=NASDAQ
       
PE:=158.19
Previous Close:=33.45
High:=33.90

(vpfg)
Open:=13.34
Low:=13.10
% Change:=-1.13
Change:=-0.15
Volume:=126,451
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=8.82
Last:=13.17
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=19.86
Previous Close:=13.32
High:=13.34

(vphm)
Open:=19.44
Low:=19.24
% Change:=1.70
Change:=0.33
Volume:=306,844
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=10.69
Last:=19.71
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.89
Previous Close:=19.38
High:=19.85

(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:=33.25
Low:=33.14
% Change:=1.81
Change:=0.60
Volume:=1,369,823
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=27.80
Last:=33.77
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=70.35
Previous Close:=33.17
High:=33.78

(vrtx)
Open:=51.27
Low:=50.63
% Change:=-0.37
Change:=-0.19
Volume:=753,885
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=32.00
Last:=50.98
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=51.17
High:=51.51

(vrx)
Open:=56.86
Low:=56.12
% Change:=-0.39
Change:=-0.22
Volume:=1,352,305
Last Trade Time:=07/22/2011 16:05:51
52 Week Low:=20.51
Last:=56.51
EPS:=-1.14
52 Week High:=57.21
Market:=NYSE
       
PE:= 
Previous Close:=56.73
High:=57.19

(vsec)
Open:=21.54
Low:=21.54
% Change:=3.84
Change:=0.83
Volume:=30,775
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=21.31
Last:=22.44
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.18
Previous Close:=21.61
High:=22.45

(vz)
Open:=37.01
Low:=36.43
% Change:=-2.21
Change:=-0.83
Volume:=30,073,128
Last Trade Time:=07/22/2011 16:00:45
52 Week Low:=26.69
Last:=36.74
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=28.93
Previous Close:=37.57
High:=37.17

(wab)
Open:=66.14
Low:=65.81
% Change:=0.56
Change:=0.37
Volume:=215,997
Last Trade Time:=07/22/2011 16:01:29
52 Week Low:=41.07
Last:=66.77
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=24.02
Previous Close:=66.40
High:=66.89

(wash)
Open:=23.14
Low:=22.97
% Change:=0.13
Change:=0.03
Volume:=36,325
Last Trade Time:=07/22/2011 16:00:00
52 Week Low:=17.77
Last:=23.17
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.67
Previous Close:=23.14
High:=23.31

(wat)
Open:=99.13
Low:=97.51
% Change:=-1.11
Change:=-1.10
Volume:=566,935
Last Trade Time:=07/22/2011 16:01:52
52 Week Low:=60.01
Last:=98.06
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=22.49
Previous Close:=99.16
High:=99.13

(wbc)
Open:=68.07
Low:=67.66
% Change:=0.32
Change:=0.22
Volume:=196,754
Last Trade Time:=07/22/2011 16:05:20
52 Week Low:=33.74
Last:=68.54
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=68.32
High:=68.89

(wbsn)
Open:=26.47
Low:=26.36
% Change:=0.04
Change:=0.01
Volume:=196,108
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=17.03
Last:=26.41
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=41.92
Previous Close:=26.40
High:=26.53

(wcrx)
Open:=22.95
Low:=22.70
% Change:=-0.52
Change:=-0.12
Volume:=1,093,735
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=16.74
Last:=22.76
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=35.02
Previous Close:=22.88
High:=23.01

(wern)
Open:=25.15
Low:=25.06
% Change:=0.24
Change:=0.06
Volume:=545,133
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=19.67
Last:=25.17
EPS:=1.26
52 Week High:=27.17
Market:=NASDAQ
       
PE:=19.98
Previous Close:=25.11
High:=25.40

(weys)
Open:=25.12
Low:=24.73
% Change:=0.56
Change:=0.14
Volume:=12,652
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=22.25
Last:=25.28
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.61
Previous Close:=25.14
High:=25.40

(wfd)
Open:=8.63
Low:=8.36
% Change:=-3.02
Change:=-0.26
Volume:=27,033
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=7.23
Last:=8.36
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=69.67
Previous Close:=8.62
High:=8.63

(wfm)
Open:=65.50
Low:=65.00
% Change:=1.08
Change:=0.71
Volume:=743,161
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=34.04
Last:=66.13
EPS:=1.74
52 Week High:=67.42
Market:=NASDAQ
       
PE:=38.01
Previous Close:=65.43
High:=66.13

(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:=9.36
Low:=9.18
% Change:=-1.07
Change:=-0.10
Volume:=129,691
Last Trade Time:=07/22/2011 16:03:39
52 Week Low:=8.10
Last:=9.27
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=20.60
Previous Close:=9.37
High:=9.36

(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:=12.68
Low:=12.60
% Change:=0.08
Change:=0.01
Volume:=3,568,890
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=10.97
Last:=12.70
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=23.09
Previous Close:=12.69
High:=12.74

(wina)
Open:=48.98
Low:=47.75
% Change:=-0.37
Change:=-0.18
Volume:=10,026
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=29.13
Last:=48.80
EPS:=2.45
52 Week High:=48.98
Market:=NASDAQ
       
PE:=19.92
Previous Close:=48.98
High:=49.00

(wlk)
Open:=53.73
Low:=53.01
% Change:=-1.17
Change:=-0.63
Volume:=252,734
Last Trade Time:=07/22/2011 16:05:34
52 Week Low:=23.31
Last:=53.36
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=12.30
Previous Close:=53.99
High:=53.79

(wll)
Open:=61.51
Low:=61.51
% Change:=-0.16
Change:=-0.10
Volume:=1,646,171
Last Trade Time:=07/22/2011 16:02:14
52 Week Low:=40.85
Last:=62.26
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=31.85
Previous Close:=62.36
High:=62.29

(wlt)
Open:=124.85
Low:=124.51
% Change:=5.24
Change:=6.56
Volume:=3,163,038
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=66.23
Last:=131.71
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=16.30
Previous Close:=125.15
High:=132.08

(wmt)
Open:=54.58
Low:=54.25
% Change:=0.09
Change:=0.05
Volume:=6,525,146
Last Trade Time:=07/22/2011 16:00:33
52 Week Low:=50.00
Last:=54.52
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.62
Previous Close:=54.47
High:=54.72

(wnr)
Open:=21.12
Low:=20.77
% Change:=-1.56
Change:=-0.33
Volume:=1,774,076
Last Trade Time:=07/22/2011 16:01:52
52 Week Low:=4.01
Last:=20.80
EPS:=0.28
52 Week High:=21.61
Market:=NYSE
       
PE:=74.29
Previous Close:=21.13
High:=21.17

(wor)
Open:=23.37
Low:=22.97
% Change:=-1.88
Change:=-0.44
Volume:=612,355
Last Trade Time:=07/22/2011 16:05:25
52 Week Low:=13.52
Last:=23.01
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=14.94
Previous Close:=23.45
High:=23.41

(wr)
Open:=26.83
Low:=26.55
% Change:=-0.52
Change:=-0.14
Volume:=474,392
Last Trade Time:=07/22/2011 16:03:40
52 Week Low:=23.24
Last:=26.66
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.81
Previous Close:=26.80
High:=26.83

(wrc)
Open:=56.96
Low:=56.25
% Change:=0.53
Change:=0.30
Volume:=440,561
Last Trade Time:=07/22/2011 16:03:10
52 Week Low:=38.99
Last:=57.26
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=17.84
Previous Close:=56.96
High:=57.43

(wri)
Open:=26.22
Low:=26.12
% Change:=1.68
Change:=0.44
Volume:=651,500
Last Trade Time:=07/22/2011 16:01:26
52 Week Low:=19.14
Last:=26.70
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=445.00
Previous Close:=26.26
High:=26.70

(wsbc)
Open:=20.04
Low:=18.34
% Change:=-0.75
Change:=-0.15
Volume:=27,857
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=14.15
Last:=19.90
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.92
Previous Close:=20.05
High:=20.04

(wso)
Open:=64.10
Low:=63.10
% Change:=-1.17
Change:=-0.75
Volume:=288,902
Last Trade Time:=07/22/2011 16:03:43
52 Week Low:=50.80
Last:=63.23
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=24.60
Previous Close:=63.98
High:=64.10

(wts)
Open:=35.77
Low:=35.20
% Change:=-0.08
Change:=-0.03
Volume:=349,285
Last Trade Time:=07/22/2011 16:05:40
52 Week Low:=29.75
Last:=35.73
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.52
Previous Close:=35.76
High:=35.98

(wtsla)
Open:=5.08
Low:=5.04
% Change:=0.39
Change:=0.02
Volume:=1,348,512
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=2.77
Last:=5.09
EPS:=0.18
52 Week High:=5.11
Market:=NASDAQ
       
PE:=28.28
Previous Close:=5.07
High:=5.15

(wwon)
Open:=5.99
Low:=5.60
% Change:=-1.83
Change:=-0.11
Volume:=3,652
Last Trade Time:=07/22/2011 16:00:03
52 Week Low:=4.27
Last:=5.89
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=6.00
High:=5.99

(wynn)
Open:=163.33
Low:=163.02
% Change:=0.91
Change:=1.49
Volume:=1,880,725
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=79.89
Last:=165.25
EPS:=3.05
52 Week High:=172.58
Market:=NASDAQ
       
PE:=54.18
Previous Close:=163.76
High:=166.90

(xco)
Open:=16.62
Low:=16.39
% Change:=0.18
Change:=0.03
Volume:=2,579,281
Last Trade Time:=07/22/2011 16:00:45
52 Week Low:=13.25
Last:=16.53
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=6.06
Previous Close:=16.50
High:=16.70

(xec)
Open:=92.05
Low:=91.49
% Change:=0.26
Change:=0.24
Volume:=615,190
Last Trade Time:=07/22/2011 16:04:03
52 Week Low:=62.88
Last:=92.76
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=16.19
Previous Close:=92.52
High:=93.24

(xlnx)
Open:=33.62
Low:=33.29
% Change:=-0.15
Change:=-0.05
Volume:=4,252,965
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=23.96
Last:=33.66
EPS:=2.44
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.80
Previous Close:=33.71
High:=34.04

(xnpt)
Open:=7.58
Low:=7.55
% Change:=0.66
Change:=0.05
Volume:=113,903
Last Trade Time:=07/22/2011 16:00:13
52 Week Low:=5.66
Last:=7.61
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.56
High:=7.72

(xom)
Open:=85.20
Low:=84.54
% Change:=0.24
Change:=0.20
Volume:=12,906,323
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=58.05
Last:=85.22
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=12.09
Previous Close:=85.02
High:=85.41

(xprt)
Open:=0.03
Low:=0.03
% Change:=0.00
Change:=0.00
Volume:=509,205
Last Trade Time:=07/22/2011 15:47:29
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.25
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.04
High:=0.04

(xray)
Open:=39.64
Low:=39.22
% Change:=-0.04
Change:=-0.02
Volume:=564,602
Last Trade Time:=07/22/2011 16:00:12
52 Week Low:=27.76
Last:=39.54
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.59
Previous Close:=39.56
High:=39.67

(xrit)
Open:=4.92
Low:=4.90
% Change:=0.00
Change:=0.00
Volume:=24,167
Last Trade Time:=07/22/2011 16:00:08
52 Week Low:=3.19
Last:=4.90
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.90
High:=4.95

(xtxi)
Open:=13.72
Low:=13.41
% Change:=-0.07
Change:=-0.01
Volume:=220,241
Last Trade Time:=07/22/2011 16:00:06
52 Week Low:=6.13
Last:=13.68
EPS:=-0.16
52 Week High:=13.99
Market:=NASDAQ
       
PE:= 
Previous Close:=13.69
High:=13.95

(xxia)
Open:=10.53
Low:=10.00
% Change:=0.77
Change:=0.08
Volume:=878,624
Last Trade Time:=07/22/2011 16:00:01
52 Week Low:=9.45
Last:=10.47
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=41.88
Previous Close:=10.39
High:=10.75

(yhoo)
Open:=13.65
Low:=13.57
% Change:=2.87
Change:=0.39
Volume:=29,925,436
Last Trade Time:=07/22/2011 16:00:07
52 Week Low:=12.94
Last:=13.98
EPS:=0.89
52 Week High:=18.84
Market:=NASDAQ
       
PE:=15.71
Previous Close:=13.59
High:=14.05

(ysi)
Open:=11.13
Low:=11.04
% Change:=0.45
Change:=0.05
Volume:=513,856
Last Trade Time:=07/22/2011 16:00:33
52 Week Low:=7.45
Last:=11.15
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=11.10
High:=11.17

(yum)
Open:=54.93
Low:=54.53
% Change:=0.13
Change:=0.07
Volume:=2,935,497
Last Trade Time:=07/22/2011 16:00:53
52 Week Low:=40.12
Last:=54.57
EPS:=2.57
52 Week High:=57.75
Market:=NYSE
       
PE:=21.23
Previous Close:=54.50
High:=55.00

(zbra)
Open:=42.48
Low:=42.31
% Change:=0.26
Change:=0.11
Volume:=67,788
Last Trade Time:=07/22/2011 16:00:11
52 Week Low:=25.78
Last:=42.70
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=22.12
Previous Close:=42.59
High:=42.88

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

(ziop)
Open:=5.92
Low:=5.82
% Change:=-1.18
Change:=-0.07
Volume:=213,173
Last Trade Time:=07/22/2011 16:00:05
52 Week Low:=3.31
Last:=5.84
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.91
High:=5.94

(zixi)
Open:=3.97
Low:=3.91
% Change:=0.00
Change:=0.00
Volume:=316,930
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=2.13
Last:=3.96
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.09
Previous Close:=3.96
High:=4.03

(zoll)
Open:=56.91
Low:=56.83
% Change:=2.04
Change:=1.16
Volume:=189,034
Last Trade Time:=07/22/2011 16:00:09
52 Week Low:=23.09
Last:=57.97
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=54.18
Previous Close:=56.81
High:=58.47

