(aa)
Low:=15.43
Open:=15.58
Last Trade Date:=7/26/2011
Change:=-0.16
Volume:=14782092
Last Trade Time:=4:00pm
High:=15.72
Last Trade Price:=15.49

(aan)
Low:=25.43
Open:=26.03
Last Trade Date:=7/26/2011
Change:=-0.41
Volume:=910585
Last Trade Time:=4:02pm
High:=27.20
Last Trade Price:=25.64

(aapl)
Low:=399.68
Open:=400.00
Last Trade Date:=7/26/2011
Change:=+4.91
Volume:=16901026
Last Trade Time:=4:00pm
High:=404.50
Last Trade Price:=403.41

(abat)
Low:=1.32
Open:=1.44
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=2790517
Last Trade Time:=4:00pm
High:=1.52
Last Trade Price:=1.44

(abax)
Low:=28.49
Open:=29.67
Last Trade Date:=7/26/2011
Change:=-1.00
Volume:=71227
Last Trade Time:=4:00pm
High:=29.67
Last Trade Price:=28.59

(abbc)
Low:=9.951
Open:=10.13
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=33271
Last Trade Time:=4:00pm
High:=10.19
Last Trade Price:=9.96

(abcb)
Low:=9.90
Open:=9.98
Last Trade Date:=7/26/2011
Change:=+0.04
Volume:=66389
Last Trade Time:=4:00pm
High:=10.29
Last Trade Price:=10.12

(abg)
Low:=19.80
Open:=20.57
Last Trade Date:=7/26/2011
Change:=+1.30
Volume:=566618
Last Trade Time:=4:02pm
High:=21.48
Last Trade Price:=21.40

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

(abmd)
Low:=16.19
Open:=16.29
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=251617
Last Trade Time:=4:00pm
High:=16.50
Last Trade Price:=16.35

(acas)
Low:=10.01
Open:=10.17
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=2288201
Last Trade Time:=4:00pm
High:=10.20
Last Trade Price:=10.09

(acet)
Low:=6.27
Open:=6.39
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=92137
Last Trade Time:=4:00pm
High:=6.50
Last Trade Price:=6.30

(aco)
Low:=30.64
Open:=31.09
Last Trade Date:=7/26/2011
Change:=-0.37
Volume:=261493
Last Trade Time:=4:01pm
High:=31.22
Last Trade Price:=30.86

(acom)
Low:=42.69
Open:=43.35
Last Trade Date:=7/26/2011
Change:=+0.43
Volume:=534966
Last Trade Time:=4:00pm
High:=43.50
Last Trade Price:=43.25

(actg)
Low:=43.30
Open:=44.43
Last Trade Date:=7/26/2011
Change:=-0.71
Volume:=503596
Last Trade Time:=4:00pm
High:=45.21
Last Trade Price:=43.53

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

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

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

(adbe)
Low:=29.35
Open:=29.76
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=2781691
Last Trade Time:=4:00pm
High:=29.85
Last Trade Price:=29.63

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

(adp)
Low:=52.93
Open:=53.03
Last Trade Date:=7/26/2011
Change:=+0.22
Volume:=2867792
Last Trade Time:=4:00pm
High:=53.42
Last Trade Price:=53.18

(adpi)
Low:=11.55
Open:=11.905
Last Trade Date:=7/26/2011
Change:=-1.40
Volume:=248228
Last Trade Time:=4:00pm
High:=12.54
Last Trade Price:=11.76

(adpt)
Low:=N/A
Open:=N/A
Last Trade Date:=8/281/2487
Change:=N/A
Volume:=N/A
Last Trade Time:=10:16am
High:=N/A
Last Trade Price:=0.00

(adsk)
Low:=36.221
Open:=36.48
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=1842729
Last Trade Time:=4:00pm
High:=36.77
Last Trade Price:=36.57

(adtn)
Low:=34.69
Open:=34.87
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=555282
Last Trade Time:=4:00pm
High:=35.14
Last Trade Price:=34.87

(aec)
Low:=17.94
Open:=18.58
Last Trade Date:=7/26/2011
Change:=+0.37
Volume:=613378
Last Trade Time:=4:01pm
High:=18.85
Last Trade Price:=18.22

(aeis)
Low:=11.03
Open:=11.52
Last Trade Date:=7/26/2011
Change:=-0.71
Volume:=2458086
Last Trade Time:=4:00pm
High:=11.64
Last Trade Price:=11.40

(aet)
Low:=42.55
Open:=42.83
Last Trade Date:=7/26/2011
Change:=-0.21
Volume:=3692858
Last Trade Time:=4:00pm
High:=43.06
Last Trade Price:=42.62

(afce)
Low:=15.42
Open:=15.78
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=64267
Last Trade Time:=4:00pm
High:=15.88
Last Trade Price:=15.47

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

(agco)
Low:=50.06
Open:=51.03
Last Trade Date:=7/26/2011
Change:=+0.22
Volume:=1941331
Last Trade Time:=4:01pm
High:=51.06
Last Trade Price:=51.06

(agx)
Low:=10.57
Open:=10.57
Last Trade Date:=7/26/2011
Change:=+0.26
Volume:=6813
Last Trade Time:=4:00pm
High:=11.19
Last Trade Price:=10.79

(agys)
Low:=9.51
Open:=9.58
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=89621
Last Trade Time:=4:00pm
High:=9.75
Last Trade Price:=9.62

(ahc)
Low:=6.8875
Open:=6.96
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=31810
Last Trade Time:=4:02pm
High:=7.11
Last Trade Price:=7.02

(aht)
Low:=11.76
Open:=11.94
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=220756
Last Trade Time:=4:03pm
High:=11.98
Last Trade Price:=11.80

(aig)
Low:=28.84
Open:=28.90
Last Trade Date:=7/26/2011
Change:=+0.52
Volume:=6004237
Last Trade Time:=4:01pm
High:=29.57
Last Trade Price:=29.47

(airm)
Low:=73.48
Open:=74.00
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=94247
Last Trade Time:=4:00pm
High:=74.74
Last Trade Price:=73.77

(ajg)
Low:=27.51
Open:=27.56
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=474932
Last Trade Time:=4:01pm
High:=27.84
Last Trade Price:=27.58

(akam)
Low:=30.41
Open:=30.53
Last Trade Date:=7/26/2011
Change:=+0.28
Volume:=3813208
Last Trade Time:=4:00pm
High:=31.07
Last Trade Price:=30.69

(alb)
Low:=67.57
Open:=68.63
Last Trade Date:=7/26/2011
Change:=-0.36
Volume:=1372647
Last Trade Time:=4:03pm
High:=68.85
Last Trade Price:=68.34

(alc)
Low:=15.93
Open:=16.05
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=32172
Last Trade Time:=4:00pm
High:=16.18
Last Trade Price:=16.11

(ale)
Low:=41.27
Open:=41.77
Last Trade Date:=7/26/2011
Change:=-0.36
Volume:=86033
Last Trade Time:=4:02pm
High:=41.77
Last Trade Price:=41.35

(alex)
Low:=49.37
Open:=49.78
Last Trade Date:=7/26/2011
Change:=-0.39
Volume:=122413
Last Trade Time:=4:02pm
High:=49.96
Last Trade Price:=49.49

(alnc)
Low:=31.75
Open:=32.30
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=1843
Last Trade Time:=4:00pm
High:=32.30
Last Trade Price:=32.01

(alth)
Low:=1.75
Open:=1.76
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=3279522
Last Trade Time:=4:00pm
High:=1.85
Last Trade Price:=1.83

(altr)
Low:=41.60
Open:=41.73
Last Trade Date:=7/26/2011
Change:=+0.12
Volume:=2499740
Last Trade Time:=4:00pm
High:=42.28
Last Trade Price:=41.82

(alxa)
Low:=1.70
Open:=1.76
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=539383
Last Trade Time:=4:00pm
High:=1.79
Last Trade Price:=1.71

(alxn)
Low:=57.23
Open:=57.75
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=934393
Last Trade Time:=4:00pm
High:=58.32
Last Trade Price:=57.70

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

(amat)
Low:=13.06
Open:=13.12
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=9776125
Last Trade Time:=4:00pm
High:=13.27
Last Trade Price:=13.10

(amg)
Low:=101.91
Open:=101.91
Last Trade Date:=7/26/2011
Change:=+4.73
Volume:=1123341
Last Trade Time:=4:01pm
High:=108.405
Last Trade Price:=106.92

(amgn)
Low:=54.42
Open:=54.76
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=4337046
Last Trade Time:=4:00pm
High:=55.07
Last Trade Price:=54.70

(amn)
Low:=85.00
Open:=85.05
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=154765
Last Trade Time:=4:03pm
High:=85.16
Last Trade Price:=85.00

(amp)
Low:=53.674
Open:=54.11
Last Trade Date:=7/26/2011
Change:=+0.04
Volume:=1814864
Last Trade Time:=4:01pm
High:=54.78
Last Trade Price:=54.14

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

(amsg)
Low:=26.22
Open:=26.71
Last Trade Date:=7/26/2011
Change:=-0.40
Volume:=88585
Last Trade Time:=4:00pm
High:=26.80
Last Trade Price:=26.25

(amt)
Low:=52.50
Open:=52.67
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=1733788
Last Trade Time:=4:01pm
High:=53.00
Last Trade Price:=52.74

(amzn)
Low:=210.35
Open:=214.99
Last Trade Date:=7/26/2011
Change:=+0.69
Volume:=7118112
Last Trade Time:=4:00pm
High:=215.60
Last Trade Price:=214.18

(anf)
Low:=76.39
Open:=76.60
Last Trade Date:=7/26/2011
Change:=+0.42
Volume:=1427672
Last Trade Time:=4:01pm
High:=77.73
Last Trade Price:=77.03

(ango)
Low:=14.01
Open:=14.21
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=105465
Last Trade Time:=4:00pm
High:=14.41
Last Trade Price:=14.04

(anr)
Low:=44.76
Open:=47.03
Last Trade Date:=7/26/2011
Change:=-1.85
Volume:=4695964
Last Trade Time:=4:00pm
High:=47.03
Last Trade Price:=45.27

(anth)
Low:=7.73
Open:=8.11
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=26989
Last Trade Time:=4:00pm
High:=8.09
Last Trade Price:=7.75

(anv)
Low:=38.93
Open:=39.55
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=575650
Last Trade Time:=4:01pm
High:=40.12
Last Trade Price:=39.75

(aoi)
Low:=3.24
Open:=3.31
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=177736
Last Trade Time:=4:00pm
High:=3.36
Last Trade Price:=3.28

(aon)
Low:=50.18
Open:=50.18
Last Trade Date:=7/26/2011
Change:=+0.29
Volume:=1394907
Last Trade Time:=4:01pm
High:=50.76
Last Trade Price:=50.58

(apac)
Low:=8.45
Open:=8.48
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=468800
Last Trade Time:=4:00pm
High:=8.48
Last Trade Price:=8.45

(apd)
Low:=90.87
Open:=91.92
Last Trade Date:=7/26/2011
Change:=-0.83
Volume:=1117960
Last Trade Time:=4:00pm
High:=92.09
Last Trade Price:=90.97

(apkt)
Low:=61.11
Open:=62.00
Last Trade Date:=7/26/2011
Change:=+0.50
Volume:=2258307
Last Trade Time:=4:00pm
High:=63.00
Last Trade Price:=62.46

(apol)
Low:=51.46
Open:=52.00
Last Trade Date:=7/26/2011
Change:=+1.76
Volume:=5055786
Last Trade Time:=4:00pm
High:=54.23
Last Trade Price:=53.86

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

(aray)
Low:=7.57
Open:=8.085
Last Trade Date:=7/26/2011
Change:=-0.861
Volume:=1857646
Last Trade Time:=4:00pm
High:=8.15
Last Trade Price:=7.579

(arb)
Low:=41.66
Open:=42.51
Last Trade Date:=7/26/2011
Change:=-0.44
Volume:=66511
Last Trade Time:=4:00pm
High:=42.63
Last Trade Price:=42.03

(are)
Low:=83.67
Open:=84.38
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=153621
Last Trade Time:=4:01pm
High:=84.53
Last Trade Price:=84.10

(ari)
Low:=15.97
Open:=15.97
Last Trade Date:=7/26/2011
Change:=+0.19
Volume:=67450
Last Trade Time:=4:02pm
High:=16.1799
Last Trade Price:=16.11

(aria)
Low:=11.91
Open:=12.66
Last Trade Date:=7/26/2011
Change:=+0.14
Volume:=4697740
Last Trade Time:=4:00pm
High:=12.88
Last Trade Price:=12.74

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

(aro)
Low:=17.85
Open:=17.88
Last Trade Date:=7/26/2011
Change:=+0.21
Volume:=1209238
Last Trade Time:=4:00pm
High:=18.23
Last Trade Price:=18.08

(arow)
Low:=23.79
Open:=24.25
Last Trade Date:=7/26/2011
Change:=-0.37
Volume:=46235
Last Trade Time:=4:00pm
High:=24.292
Last Trade Price:=23.86

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

(arw)
Low:=36.78
Open:=37.24
Last Trade Date:=7/26/2011
Change:=+0.63
Volume:=1704158
Last Trade Time:=4:01pm
High:=38.015
Last Trade Price:=37.68

(asca)
Low:=22.52
Open:=23.30
Last Trade Date:=7/26/2011
Change:=-0.75
Volume:=257701
Last Trade Time:=4:00pm
High:=23.43
Last Trade Price:=22.69

(asfi)
Low:=7.81
Open:=7.88
Last Trade Date:=7/26/2011
Change:=+0.395
Volume:=32793
Last Trade Time:=3:59pm
High:=8.29
Last Trade Price:=8.29

(asgr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=-11:37am
High:=N/A
Last Trade Price:=0.00

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

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

(atls)
Low:=24.31
Open:=25.10
Last Trade Date:=7/26/2011
Change:=-0.66
Volume:=333133
Last Trade Time:=4:02pm
High:=25.22
Last Trade Price:=24.50

(atni)
Low:=38.77
Open:=38.90
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=16144
Last Trade Time:=4:00pm
High:=39.23
Last Trade Price:=38.79

(atpg)
Low:=15.20
Open:=15.35
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=936898
Last Trade Time:=4:00pm
High:=15.50
Last Trade Price:=15.33

(atsg)
Low:=5.02
Open:=5.32
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=363305
Last Trade Time:=4:00pm
High:=5.3501
Last Trade Price:=5.18

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

(atvi)
Low:=12.09
Open:=12.13
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=6841094
Last Trade Time:=4:00pm
High:=12.30
Last Trade Price:=12.14

(auxl)
Low:=19.37
Open:=19.77
Last Trade Date:=7/26/2011
Change:=-0.32
Volume:=1143798
Last Trade Time:=4:00pm
High:=19.94
Last Trade Price:=19.39

(avid)
Low:=12.86
Open:=13.39
Last Trade Date:=7/26/2011
Change:=-0.35
Volume:=479363
Last Trade Time:=4:00pm
High:=13.49
Last Trade Price:=13.12

(avnw)
Low:=4.15
Open:=4.16
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=383135
Last Trade Time:=4:00pm
High:=4.21
Last Trade Price:=4.18

(avx)
Low:=14.47
Open:=15.25
Last Trade Date:=7/26/2011
Change:=-0.75
Volume:=517149
Last Trade Time:=4:02pm
High:=15.25
Last Trade Price:=14.54

(avy)
Low:=32.82
Open:=33.62
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=1702037
Last Trade Time:=4:01pm
High:=33.66
Last Trade Price:=33.03

(awi)
Low:=40.93
Open:=42.25
Last Trade Date:=7/26/2011
Change:=-1.44
Volume:=429203
Last Trade Time:=4:01pm
High:=42.25
Last Trade Price:=40.99

(awr)
Low:=34.32
Open:=34.71
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=38489
Last Trade Time:=4:02pm
High:=34.71
Last Trade Price:=34.35

(axl)
Low:=11.27
Open:=11.58
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=1333500
Last Trade Time:=4:01pm
High:=11.62
Last Trade Price:=11.33

(axp)
Low:=51.15
Open:=51.71
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=3701121
Last Trade Time:=4:00pm
High:=51.89
Last Trade Price:=51.57

(axs)
Low:=31.75
Open:=31.79
Last Trade Date:=7/26/2011
Change:=+0.38
Volume:=760017
Last Trade Time:=4:00pm
High:=32.3185
Last Trade Price:=32.23

(azo)
Low:=293.60
Open:=294.14
Last Trade Date:=7/26/2011
Change:=+0.22
Volume:=150622
Last Trade Time:=4:01pm
High:=296.30
Last Trade Price:=295.16

(ba)
Low:=69.86
Open:=71.38
Last Trade Date:=7/26/2011
Change:=-1.15
Volume:=6864456
Last Trade Time:=4:00pm
High:=71.439
Last Trade Price:=70.16

(bac)
Low:=9.91
Open:=9.97
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=119676224
Last Trade Time:=4:00pm
High:=10.09
Last Trade Price:=10.00

(bamm)
Low:=3.37
Open:=3.48
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=58505
Last Trade Time:=3:59pm
High:=3.48
Last Trade Price:=3.43

(bbbb)
Low:=43.93
Open:=43.98
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=1662491
Last Trade Time:=4:00pm
High:=44.06
Last Trade Price:=43.99

(bbby)
Low:=59.13
Open:=59.23
Last Trade Date:=7/26/2011
Change:=+0.16
Volume:=1674046
Last Trade Time:=4:00pm
High:=59.82
Last Trade Price:=59.52

(bbg)
Low:=50.99
Open:=51.12
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=588769
Last Trade Time:=4:01pm
High:=52.1265
Last Trade Price:=51.34

(bbgi)
Low:=4.0499
Open:=4.08
Last Trade Date:=7/26/2011
Change:=-0.025
Volume:=4920
Last Trade Time:=3:59pm
High:=4.10
Last Trade Price:=4.05

(bbw)
Low:=6.08
Open:=6.18
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=31066
Last Trade Time:=4:00pm
High:=6.21
Last Trade Price:=6.18

(bc)
Low:=21.045
Open:=21.27
Last Trade Date:=7/26/2011
Change:=-0.16
Volume:=1230788
Last Trade Time:=4:00pm
High:=21.39
Last Trade Price:=21.08

(bcrx)
Low:=3.72
Open:=3.75
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=193832
Last Trade Time:=4:00pm
High:=3.80
Last Trade Price:=3.73

(bcsi)
Low:=21.83
Open:=22.25
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=285706
Last Trade Time:=4:00pm
High:=22.4099
Last Trade Price:=22.05

(bdge)
Low:=20.61
Open:=20.82
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=23032
Last Trade Time:=4:00pm
High:=21.19
Last Trade Price:=20.75

(beat)
Low:=5.02
Open:=5.11
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=61534
Last Trade Time:=4:00pm
High:=5.12
Last Trade Price:=5.03

(beav)
Low:=41.29
Open:=42.61
Last Trade Date:=7/26/2011
Change:=-0.55
Volume:=919193
Last Trade Time:=4:00pm
High:=42.85
Last Trade Price:=41.56

(belfb)
Low:=20.30
Open:=N/A
Last Trade Date:=7/26/2011
Change:=-0.40
Volume:=21270
Last Trade Time:=4:00pm
High:=20.86
Last Trade Price:=20.30

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

(bfs)
Low:=39.93
Open:=40.84
Last Trade Date:=7/26/2011
Change:=+0.31
Volume:=98604
Last Trade Time:=4:01pm
High:=41.16
Last Trade Price:=41.06

(bgcp)
Low:=8.22
Open:=8.25
Last Trade Date:=7/26/2011
Change:=+0.19
Volume:=3345564
Last Trade Time:=4:00pm
High:=8.49
Last Trade Price:=8.39

(bgs)
Low:=20.21
Open:=20.55
Last Trade Date:=7/26/2011
Change:=-0.41
Volume:=457275
Last Trade Time:=4:01pm
High:=20.56
Last Trade Price:=20.32

(bh)
Low:=377.15
Open:=382.45
Last Trade Date:=7/26/2011
Change:=-3.97
Volume:=4375
Last Trade Time:=4:00pm
High:=386.98
Last Trade Price:=378.35

(bidu)
Low:=162.10
Open:=163.56
Last Trade Date:=7/26/2011
Change:=+7.82
Volume:=17732236
Last Trade Time:=4:00pm
High:=165.96
Last Trade Price:=164.36

(biib)
Low:=104.11
Open:=104.69
Last Trade Date:=7/26/2011
Change:=+1.01
Volume:=2346701
Last Trade Time:=4:00pm
High:=106.00
Last Trade Price:=105.00

(bio)
Low:=113.56
Open:=116.10
Last Trade Date:=7/26/2011
Change:=-2.28
Volume:=60756
Last Trade Time:=4:02pm
High:=116.13
Last Trade Price:=113.90

(bj)
Low:=50.61
Open:=50.71
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=1308205
Last Trade Time:=4:02pm
High:=50.85
Last Trade Price:=50.63

(bkmu)
Low:=3.70
Open:=3.73
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=134446
Last Trade Time:=4:00pm
High:=3.86
Last Trade Price:=3.75

(bldr)
Low:=2.48
Open:=2.53
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=160213
Last Trade Time:=4:00pm
High:=2.57
Last Trade Price:=2.54

(blk)
Low:=183.52
Open:=188.73
Last Trade Date:=7/26/2011
Change:=-1.58
Volume:=762134
Last Trade Time:=4:01pm
High:=188.73
Last Trade Price:=184.42

(bll)
Low:=39.15
Open:=39.60
Last Trade Date:=7/26/2011
Change:=+0.05
Volume:=1568456
Last Trade Time:=4:02pm
High:=39.61
Last Trade Price:=39.58

(bmc)
Low:=50.47
Open:=50.82
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=2103122
Last Trade Time:=4:00pm
High:=51.33
Last Trade Price:=51.02

(bmi)
Low:=37.95
Open:=38.76
Last Trade Date:=7/26/2011
Change:=-0.73
Volume:=57493
Last Trade Time:=4:02pm
High:=38.83
Last Trade Price:=37.98

(bmrn)
Low:=29.80
Open:=30.08
Last Trade Date:=7/26/2011
Change:=+0.20
Volume:=1118532
Last Trade Time:=4:00pm
High:=30.38
Last Trade Price:=30.28

(bmtc)
Low:=19.81
Open:=20.33
Last Trade Date:=7/26/2011
Change:=-0.49
Volume:=10418
Last Trade Time:=4:00pm
High:=20.33
Last Trade Price:=19.84

(bokf)
Low:=54.30
Open:=55.17
Last Trade Date:=7/26/2011
Change:=-0.52
Volume:=56501
Last Trade Time:=4:00pm
High:=55.17
Last Trade Price:=54.51

(boom)
Low:=21.81
Open:=22.11
Last Trade Date:=7/26/2011
Change:=-0.33
Volume:=74920
Last Trade Time:=4:00pm
High:=22.64
Last Trade Price:=21.84

(bpop)
Low:=2.30
Open:=2.34
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=12577793
Last Trade Time:=4:00pm
High:=2.37
Last Trade Price:=2.32

(brc)
Low:=30.74
Open:=31.54
Last Trade Date:=7/26/2011
Change:=-0.71
Volume:=244354
Last Trade Time:=4:00pm
High:=31.54
Last Trade Price:=30.78

(brcm)
Low:=37.80
Open:=38.00
Last Trade Date:=7/26/2011
Change:=+3.29
Volume:=24997640
Last Trade Time:=4:00pm
High:=38.88
Last Trade Price:=38.20

(bre)
Low:=53.37
Open:=53.58
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=641863
Last Trade Time:=4:01pm
High:=54.19
Last Trade Price:=53.72

(brli)
Low:=19.80
Open:=20.33
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=178735
Last Trade Time:=4:00pm
High:=20.37
Last Trade Price:=19.89

(brs)
Low:=50.00
Open:=50.98
Last Trade Date:=7/26/2011
Change:=-0.78
Volume:=145737
Last Trade Time:=4:07pm
High:=51.19
Last Trade Price:=50.02

(bsrr)
Low:=11.40
Open:=11.43
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=5163
Last Trade Time:=4:00pm
High:=11.55
Last Trade Price:=11.41

(bstc)
Low:=23.26
Open:=23.84
Last Trade Date:=7/26/2011
Change:=-0.29
Volume:=10374
Last Trade Time:=4:00pm
High:=24.29
Last Trade Price:=23.68

(btn)
Low:=3.90
Open:=4.02
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=317869
Last Trade Time:=4:00pm
High:=4.09
Last Trade Price:=4.07

(buse)
Low:=5.15
Open:=5.15
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=117020
Last Trade Time:=4:00pm
High:=5.23
Last Trade Price:=5.18

(bxg)
Low:=2.64
Open:=2.68
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=22055
Last Trade Time:=4:05pm
High:=2.78
Last Trade Price:=2.74

(bxs)
Low:=13.53
Open:=13.54
Last Trade Date:=7/26/2011
Change:=+1.62
Volume:=3607777
Last Trade Time:=4:01pm
High:=14.35
Last Trade Price:=14.27

(byi)
Low:=41.33
Open:=41.40
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=381972
Last Trade Time:=4:03pm
High:=41.80
Last Trade Price:=41.40

(bz)
Low:=7.50
Open:=7.59
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=891815
Last Trade Time:=4:03pm
High:=7.71
Last Trade Price:=7.61

(c)
Low:=39.40
Open:=39.76
Last Trade Date:=7/26/2011
Change:=-0.195
Volume:=20978692
Last Trade Time:=4:00pm
High:=40.09
Last Trade Price:=39.715

(ca)
Low:=22.57
Open:=22.63
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=4453457
Last Trade Time:=4:00pm
High:=22.90
Last Trade Price:=22.73

(cag)
Low:=26.18
Open:=26.38
Last Trade Date:=7/26/2011
Change:=+0.11
Volume:=3761417
Last Trade Time:=4:00pm
High:=26.43
Last Trade Price:=26.36

(cah)
Low:=44.605
Open:=45.34
Last Trade Date:=7/26/2011
Change:=-0.76
Volume:=2018995
Last Trade Time:=4:05pm
High:=45.35
Last Trade Price:=44.63

(cake)
Low:=30.41
Open:=31.49
Last Trade Date:=7/26/2011
Change:=+0.16
Volume:=1144702
Last Trade Time:=4:00pm
High:=31.54
Last Trade Price:=30.93

(cap)
Low:=16.55
Open:=16.95
Last Trade Date:=7/26/2011
Change:=-0.32
Volume:=107545
Last Trade Time:=4:02pm
High:=16.98
Last Trade Price:=16.68

(cas)
Low:=17.95
Open:=18.18
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=41908
Last Trade Time:=4:03pm
High:=18.46
Last Trade Price:=18.00

(casc)
Low:=50.50
Open:=52.94
Last Trade Date:=7/26/2011
Change:=-0.70
Volume:=60059
Last Trade Time:=4:01pm
High:=52.94
Last Trade Price:=52.10

(cat)
Low:=104.701
Open:=105.91
Last Trade Date:=7/26/2011
Change:=-0.46
Volume:=7031294
Last Trade Time:=4:01pm
High:=106.00
Last Trade Price:=105.20

(caty)
Low:=14.65
Open:=15.11
Last Trade Date:=7/26/2011
Change:=-0.49
Volume:=591307
Last Trade Time:=4:00pm
High:=15.20
Last Trade Price:=14.67

(cavm)
Low:=36.48
Open:=37.07
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=1204348
Last Trade Time:=4:00pm
High:=37.71
Last Trade Price:=37.07

(cb)
Low:=63.985
Open:=64.04
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=2127587
Last Trade Time:=4:03pm
High:=64.39
Last Trade Price:=64.12

(cbb)
Low:=3.43
Open:=3.45
Last Trade Date:=7/26/2011
Change:=+0.06
Volume:=1487896
Last Trade Time:=4:01pm
High:=3.51
Last Trade Price:=3.49

(cbg)
Low:=23.29
Open:=23.57
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=3079471
Last Trade Time:=4:01pm
High:=23.70
Last Trade Price:=23.51

(cbr)
Low:=5.06
Open:=5.23
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=185968
Last Trade Time:=4:04pm
High:=5.23
Last Trade Price:=5.10

(cbu)
Low:=24.54
Open:=24.74
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=84379
Last Trade Time:=4:02pm
High:=24.87
Last Trade Price:=24.55

(ccbg)
Low:=10.20
Open:=10.23
Last Trade Date:=7/26/2011
Change:=+0.07
Volume:=20627
Last Trade Time:=4:00pm
High:=10.45
Last Trade Price:=10.22

(ccc)
Low:=15.91
Open:=16.25
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=250428
Last Trade Time:=4:01pm
High:=16.25
Last Trade Price:=15.93

(cce)
Low:=29.63
Open:=29.73
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=2751759
Last Trade Time:=4:03pm
High:=29.865
Last Trade Price:=29.74

(ccmp)
Low:=43.22
Open:=43.76
Last Trade Date:=7/26/2011
Change:=-0.33
Volume:=143758
Last Trade Time:=4:00pm
High:=44.34
Last Trade Price:=43.47

(ccne)
Low:=13.63
Open:=14.20
Last Trade Date:=7/26/2011
Change:=-0.40
Volume:=13142
Last Trade Time:=4:00pm
High:=14.25
Last Trade Price:=13.68

(ccoi)
Low:=15.81
Open:=15.93
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=106365
Last Trade Time:=4:00pm
High:=15.99
Last Trade Price:=15.88

(cdzi)
Low:=11.31
Open:=11.80
Last Trade Date:=7/26/2011
Change:=-0.49
Volume:=17171
Last Trade Time:=4:00pm
High:=11.90
Last Trade Price:=11.34

(cec)
Low:=39.66
Open:=40.11
Last Trade Date:=7/26/2011
Change:=-0.21
Volume:=97960
Last Trade Time:=4:00pm
High:=40.28
Last Trade Price:=39.82

(ceco)
Low:=24.0975
Open:=24.38
Last Trade Date:=7/26/2011
Change:=+0.14
Volume:=978462
Last Trade Time:=4:00pm
High:=25.26
Last Trade Price:=24.70

(celg)
Low:=59.81
Open:=60.70
Last Trade Date:=7/26/2011
Change:=-0.82
Volume:=2582850
Last Trade Time:=4:00pm
High:=60.70
Last Trade Price:=59.99

(ceph)
Low:=80.15
Open:=80.19
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=1039976
Last Trade Time:=4:00pm
High:=80.27
Last Trade Price:=80.21

(cern)
Low:=62.96
Open:=64.01
Last Trade Date:=7/26/2011
Change:=-1.12
Volume:=786381
Last Trade Time:=4:00pm
High:=65.24
Last Trade Price:=63.05

(cers)
Low:=2.85
Open:=2.92
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=195144
Last Trade Time:=4:00pm
High:=2.93
Last Trade Price:=2.86

(cffn)
Low:=11.63
Open:=11.70
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=1136161
Last Trade Time:=4:00pm
High:=11.81
Last Trade Price:=11.68

(cfnb)
Low:=16.14
Open:=16.17
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=500
Last Trade Time:=12:45pm
High:=16.17
Last Trade Price:=16.17

(cfnl)
Low:=11.13
Open:=11.33
Last Trade Date:=7/26/2011
Change:=-0.14
Volume:=94476
Last Trade Time:=4:00pm
High:=11.36
Last Trade Price:=11.19

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

(cgx)
Low:=52.65
Open:=53.19
Last Trade Date:=7/26/2011
Change:=-0.55
Volume:=21335
Last Trade Time:=4:01pm
High:=53.39
Last Trade Price:=52.77

(chdx)
Low:=12.32
Open:=13.00
Last Trade Date:=7/26/2011
Change:=-0.58
Volume:=50027
Last Trade Time:=4:00pm
High:=13.02
Last Trade Price:=12.38

(chg)
Low:=52.91
Open:=53.43
Last Trade Date:=7/26/2011
Change:=-0.53
Volume:=27576
Last Trade Time:=4:05pm
High:=53.50
Last Trade Price:=52.97

(chh)
Low:=31.79
Open:=32.08
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=91556
Last Trade Time:=4:01pm
High:=32.11
Last Trade Price:=31.91

(chkp)
Low:=58.64
Open:=59.38
Last Trade Date:=7/26/2011
Change:=-0.95
Volume:=1961819
Last Trade Time:=4:00pm
High:=59.90
Last Trade Price:=58.71

(chrs)
Low:=4.28
Open:=4.41
Last Trade Date:=7/26/2011
Change:=+0.04
Volume:=673735
Last Trade Time:=4:00pm
High:=4.59
Last Trade Price:=4.48

(chrw)
Low:=79.86
Open:=80.93
Last Trade Date:=7/26/2011
Change:=-0.96
Volume:=1152401
Last Trade Time:=4:00pm
High:=80.93
Last Trade Price:=80.25

(chs)
Low:=15.62
Open:=15.81
Last Trade Date:=7/26/2011
Change:=+0.24
Volume:=2215839
Last Trade Time:=4:00pm
High:=16.20
Last Trade Price:=16.05

(chsp)
Low:=17.23
Open:=17.50
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=51980
Last Trade Time:=4:03pm
High:=17.51
Last Trade Price:=17.31

(cix)
Low:=14.30
Open:=14.40
Last Trade Date:=7/26/2011
Change:=-0.23
Volume:=2699
Last Trade Time:=4:00pm
High:=14.53
Last Trade Price:=14.39

(ckh)
Low:=103.50
Open:=107.75
Last Trade Date:=7/26/2011
Change:=-3.12
Volume:=180544
Last Trade Time:=4:02pm
High:=108.97
Last Trade Price:=104.75

(ckp)
Low:=16.88
Open:=17.14
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=139075
Last Trade Time:=4:01pm
High:=17.18
Last Trade Price:=16.89

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

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

(clc)
Low:=46.03
Open:=47.24
Last Trade Date:=7/26/2011
Change:=-1.28
Volume:=133666
Last Trade Time:=4:01pm
High:=47.24
Last Trade Price:=46.05

(cldt)
Low:=15.56
Open:=15.69
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=51737
Last Trade Time:=4:00pm
High:=15.74
Last Trade Price:=15.60

(clh)
Low:=110.52
Open:=112.44
Last Trade Date:=7/26/2011
Change:=-1.46
Volume:=143584
Last Trade Time:=4:03pm
High:=112.73
Last Trade Price:=110.77

(clne)
Low:=15.91
Open:=16.15
Last Trade Date:=7/26/2011
Change:=+0.46
Volume:=2056610
Last Trade Time:=4:00pm
High:=16.68
Last Trade Price:=16.33

(clny)
Low:=17.78
Open:=17.96
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=82974
Last Trade Time:=4:02pm
High:=18.00
Last Trade Price:=17.94

(clp)
Low:=21.29
Open:=21.45
Last Trade Date:=7/26/2011
Change:=+0.13
Volume:=473698
Last Trade Time:=4:02pm
High:=21.70
Last Trade Price:=21.63

(clr)
Low:=69.96
Open:=71.08
Last Trade Date:=7/26/2011
Change:=-0.37
Volume:=716163
Last Trade Time:=4:01pm
High:=71.54
Last Trade Price:=70.90

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

(clw)
Low:=65.81
Open:=66.93
Last Trade Date:=7/26/2011
Change:=+0.81
Volume:=120709
Last Trade Time:=4:03pm
High:=68.05
Last Trade Price:=67.66

(cmcsa)
Low:=24.90
Open:=25.02
Last Trade Date:=7/26/2011
Change:=+0.21
Volume:=17148396
Last Trade Time:=4:00pm
High:=25.38
Last Trade Price:=25.24

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

(cmls)
Low:=3.43
Open:=3.50
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=100326
Last Trade Time:=4:00pm
High:=3.50
Last Trade Price:=3.48

(cmn)
Low:=25.94
Open:=26.53
Last Trade Date:=7/26/2011
Change:=-0.63
Volume:=20517
Last Trade Time:=4:02pm
High:=26.53
Last Trade Price:=25.96

(cmo)
Low:=13.20
Open:=13.38
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=1156073
Last Trade Time:=4:02pm
High:=13.39
Last Trade Price:=13.21

(cmp)
Low:=83.84
Open:=84.95
Last Trade Date:=7/26/2011
Change:=-0.98
Volume:=129036
Last Trade Time:=4:03pm
High:=85.15
Last Trade Price:=84.14

(cmtl)
Low:=27.96
Open:=28.32
Last Trade Date:=7/26/2011
Change:=-0.13
Volume:=243807
Last Trade Time:=4:00pm
High:=28.46
Last Trade Price:=28.22

(cnbka)
Low:=28.39
Open:=28.54
Last Trade Date:=7/26/2011
Change:=+0.39
Volume:=3293
Last Trade Time:=4:00pm
High:=28.91
Last Trade Price:=28.90

(cnc)
Low:=35.50
Open:=36.04
Last Trade Date:=7/26/2011
Change:=+2.08
Volume:=1381826
Last Trade Time:=4:02pm
High:=37.59
Last Trade Price:=36.33

(cnk)
Low:=19.67
Open:=19.81
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=422349
Last Trade Time:=4:02pm
High:=20.17
Last Trade Price:=20.04

(cnsl)
Low:=18.35
Open:=18.49
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=143575
Last Trade Time:=4:00pm
High:=18.54
Last Trade Price:=18.46

(cog)
Low:=71.22
Open:=72.12
Last Trade Date:=7/26/2011
Change:=+0.72
Volume:=1271617
Last Trade Time:=4:01pm
High:=74.09
Last Trade Price:=73.03

(colb)
Low:=17.3702
Open:=17.52
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=179290
Last Trade Time:=4:00pm
High:=17.65
Last Trade Price:=17.47

(comv)
Low:=3.12
Open:=3.42
Last Trade Date:=7/26/2011
Change:=+0.11
Volume:=424146
Last Trade Time:=4:00pm
High:=3.57
Last Trade Price:=3.16

(coo)
Low:=78.17
Open:=79.17
Last Trade Date:=7/26/2011
Change:=-0.85
Volume:=264099
Last Trade Time:=4:03pm
High:=79.24
Last Trade Price:=78.40

(cost)
Low:=80.42
Open:=80.87
Last Trade Date:=7/26/2011
Change:=-0.61
Volume:=1092835
Last Trade Time:=4:00pm
High:=81.57
Last Trade Price:=80.55

(cov)
Low:=51.653
Open:=53.10
Last Trade Date:=7/26/2011
Change:=+1.83
Volume:=8625839
Last Trade Time:=4:00pm
High:=53.10
Last Trade Price:=52.08

(cown)
Low:=4.00
Open:=4.05
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=443671
Last Trade Time:=4:00pm
High:=4.13
Last Trade Price:=4.01

(cpa)
Low:=67.34
Open:=67.78
Last Trade Date:=7/26/2011
Change:=+0.13
Volume:=180019
Last Trade Time:=4:00pm
High:=68.34
Last Trade Price:=67.81

(cpe)
Low:=7.21
Open:=7.38
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=282649
Last Trade Time:=4:04pm
High:=7.449
Last Trade Price:=7.33

(cpn)
Low:=16.74
Open:=16.87
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=2146007
Last Trade Time:=4:04pm
High:=17.08
Last Trade Price:=16.84

(cprt)
Low:=44.74
Open:=45.48
Last Trade Date:=7/26/2011
Change:=-0.60
Volume:=247026
Last Trade Time:=4:00pm
High:=45.88
Last Trade Price:=44.79

(cpst)
Low:=1.60
Open:=1.65
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=1958087
Last Trade Time:=4:00pm
High:=1.66
Last Trade Price:=1.62

(cpy)
Low:=11.59
Open:=11.75
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=81160
Last Trade Time:=4:03pm
High:=11.87
Last Trade Price:=11.64

(cr)
Low:=49.23
Open:=51.67
Last Trade Date:=7/26/2011
Change:=-0.93
Volume:=752316
Last Trade Time:=4:03pm
High:=52.38
Last Trade Price:=49.42

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

(crai)
Low:=26.95
Open:=27.75
Last Trade Date:=7/26/2011
Change:=-0.62
Volume:=32743
Last Trade Time:=4:00pm
High:=27.75
Last Trade Price:=27.06

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

(crdn)
Low:=31.98
Open:=33.46
Last Trade Date:=7/26/2011
Change:=-3.23
Volume:=957383
Last Trade Time:=4:00pm
High:=34.99
Last Trade Price:=32.15

(cree)
Low:=32.46
Open:=32.75
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=1456872
Last Trade Time:=4:00pm
High:=33.12
Last Trade Price:=32.60

(crmt)
Low:=36.22
Open:=37.18
Last Trade Date:=7/26/2011
Change:=-0.32
Volume:=36585
Last Trade Time:=4:00pm
High:=37.18
Last Trade Price:=36.50

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

(crrc)
Low:=10.07
Open:=10.41
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=18301
Last Trade Time:=4:00pm
High:=10.46
Last Trade Price:=10.08

(crs)
Low:=56.46
Open:=57.21
Last Trade Date:=7/26/2011
Change:=-0.16
Volume:=369030
Last Trade Time:=4:01pm
High:=57.56
Last Trade Price:=57.24

(csco)
Low:=16.195
Open:=16.25
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=39146332
Last Trade Time:=4:00pm
High:=16.39
Last Trade Price:=16.29

(csgp)
Low:=57.14
Open:=57.88
Last Trade Date:=7/26/2011
Change:=+0.25
Volume:=120006
Last Trade Time:=4:00pm
High:=58.22
Last Trade Price:=58.02

(cstr)
Low:=51.64
Open:=54.38
Last Trade Date:=7/26/2011
Change:=-2.89
Volume:=2318546
Last Trade Time:=4:00pm
High:=55.50
Last Trade Price:=51.68

(csu)
Low:=9.21
Open:=9.53
Last Trade Date:=7/26/2011
Change:=-0.23
Volume:=141670
Last Trade Time:=4:02pm
High:=9.72
Last Trade Price:=9.30

(cswc)
Low:=94.50
Open:=95.75
Last Trade Date:=7/26/2011
Change:=-1.39
Volume:=3766
Last Trade Time:=4:00pm
High:=96.66
Last Trade Price:=94.82

(ctas)
Low:=33.46
Open:=34.05
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=921704
Last Trade Time:=4:00pm
High:=34.54
Last Trade Price:=33.61

(ctgx)
Low:=11.61
Open:=13.37
Last Trade Date:=7/26/2011
Change:=-2.04
Volume:=135845
Last Trade Time:=4:00pm
High:=13.73
Last Trade Price:=11.83

(ctl)
Low:=37.95
Open:=37.99
Last Trade Date:=7/26/2011
Change:=+0.32
Volume:=4358654
Last Trade Time:=4:02pm
High:=38.4484
Last Trade Price:=38.27

(ctrp)
Low:=45.70
Open:=45.70
Last Trade Date:=7/26/2011
Change:=+1.16
Volume:=2582627
Last Trade Time:=4:00pm
High:=47.54
Last Trade Price:=46.75

(ctsh)
Low:=73.09
Open:=74.37
Last Trade Date:=7/26/2011
Change:=-0.60
Volume:=2080850
Last Trade Time:=4:00pm
High:=74.37
Last Trade Price:=73.72

(ctxs)
Low:=72.60
Open:=74.68
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=2165413
Last Trade Time:=4:00pm
High:=74.86
Last Trade Price:=74.51

(cvo)
Low:=6.06
Open:=6.15
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=191933
Last Trade Time:=4:01pm
High:=6.19
Last Trade Price:=6.09

(cvx)
Low:=107.34
Open:=108.05
Last Trade Date:=7/26/2011
Change:=-0.53
Volume:=4751277
Last Trade Time:=4:00pm
High:=108.47
Last Trade Price:=107.57

(cxs)
Low:=10.92
Open:=11.10
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=331862
Last Trade Time:=4:01pm
High:=11.18
Last Trade Price:=11.09

(cyh)
Low:=25.63
Open:=25.73
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=1550988
Last Trade Time:=4:01pm
High:=26.06
Last Trade Price:=25.89

(cyn)
Low:=54.34
Open:=54.98
Last Trade Date:=7/26/2011
Change:=-0.50
Volume:=155463
Last Trade Time:=4:03pm
High:=55.14
Last Trade Price:=54.47

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

(cytk)
Low:=1.25
Open:=1.28
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=282696
Last Trade Time:=4:00pm
High:=1.31
Last Trade Price:=1.29

(cytr)
Low:=0.612
Open:=0.67
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=1773288
Last Trade Time:=3:59pm
High:=0.69
Last Trade Price:=0.64

(dakt)
Low:=10.47
Open:=10.70
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=53527
Last Trade Time:=4:00pm
High:=10.70
Last Trade Price:=10.52

(dal)
Low:=7.85
Open:=7.90
Last Trade Date:=7/26/2011
Change:=+0.16
Volume:=22101736
Last Trade Time:=4:01pm
High:=8.15
Last Trade Price:=8.02

(dar)
Low:=17.84
Open:=18.08
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=892104
Last Trade Time:=4:04pm
High:=18.20
Last Trade Price:=17.88

(dbd)
Low:=32.43
Open:=32.57
Last Trade Date:=7/26/2011
Change:=+0.14
Volume:=466162
Last Trade Time:=4:01pm
High:=33.08
Last Trade Price:=32.67

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

(dd)
Low:=53.46
Open:=54.18
Last Trade Date:=7/26/2011
Change:=-0.41
Volume:=4896388
Last Trade Time:=4:00pm
High:=54.205
Last Trade Price:=53.69

(ddic)
Low:=9.00
Open:=9.27
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=79371
Last Trade Time:=4:00pm
High:=9.31
Last Trade Price:=9.11

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

(de)
Low:=80.82
Open:=82.34
Last Trade Date:=7/26/2011
Change:=-0.99
Volume:=3765121
Last Trade Time:=4:00pm
High:=82.49
Last Trade Price:=80.90

(deck)
Low:=94.71
Open:=95.71
Last Trade Date:=7/26/2011
Change:=+0.63
Volume:=666566
Last Trade Time:=4:00pm
High:=97.17
Last Trade Price:=96.08

(dei)
Low:=20.60
Open:=20.75
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=1656021
Last Trade Time:=4:01pm
High:=20.94
Last Trade Price:=20.69

(dell)
Low:=17.07
Open:=17.12
Last Trade Date:=7/26/2011
Change:=-0.015
Volume:=15310020
Last Trade Time:=4:00pm
High:=17.28
Last Trade Price:=17.115

(dest)
Low:=18.63
Open:=18.63
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=114356
Last Trade Time:=4:00pm
High:=19.07
Last Trade Price:=18.78

(dfz)
Low:=11.45
Open:=11.67
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=4681
Last Trade Time:=4:00pm
High:=11.67
Last Trade Price:=11.53

(dgi)
Low:=25.30
Open:=25.30
Last Trade Date:=7/26/2011
Change:=+1.48
Volume:=545824
Last Trade Time:=4:02pm
High:=27.31
Last Trade Price:=26.78

(dhil)
Low:=78.68
Open:=80.91
Last Trade Date:=7/26/2011
Change:=-1.98
Volume:=9012
Last Trade Time:=4:00pm
High:=81.37
Last Trade Price:=79.50

(dhr)
Low:=50.24
Open:=51.34
Last Trade Date:=7/26/2011
Change:=-1.13
Volume:=5332063
Last Trade Time:=4:01pm
High:=51.44
Last Trade Price:=50.40

(dis)
Low:=40.37
Open:=40.38
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=9136669
Last Trade Time:=4:00pm
High:=40.805
Last Trade Price:=40.51

(dk)
Low:=16.85
Open:=17.34
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=170530
Last Trade Time:=4:01pm
High:=17.43
Last Trade Price:=17.01

(dlb)
Low:=44.04
Open:=44.22
Last Trade Date:=7/26/2011
Change:=+0.36
Volume:=716241
Last Trade Time:=4:01pm
High:=45.36
Last Trade Price:=44.73

(dllr)
Low:=22.06
Open:=22.48
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=147129
Last Trade Time:=4:00pm
High:=22.48
Last Trade Price:=22.07

(dltr)
Low:=66.77
Open:=67.60
Last Trade Date:=7/26/2011
Change:=-0.28
Volume:=913211
Last Trade Time:=4:00pm
High:=67.90
Last Trade Price:=67.18

(dm)
Low:=7.76
Open:=8.51
Last Trade Date:=7/26/2011
Change:=+0.16
Volume:=161149
Last Trade Time:=4:02pm
High:=8.87
Last Trade Price:=8.67

(dmrc)
Low:=40.54
Open:=40.89
Last Trade Date:=7/26/2011
Change:=-0.48
Volume:=50652
Last Trade Time:=4:00pm
High:=41.70
Last Trade Price:=40.57

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

(dndn)
Low:=37.79
Open:=38.31
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=1275696
Last Trade Time:=4:00pm
High:=38.55
Last Trade Price:=38.12

(dnr)
Low:=20.59
Open:=20.80
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=2696344
Last Trade Time:=4:00pm
High:=21.09
Last Trade Price:=20.72

(drc)
Low:=55.1865
Open:=55.70
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=563968
Last Trade Time:=4:03pm
High:=56.40
Last Trade Price:=55.83

(dri)
Low:=52.87
Open:=53.22
Last Trade Date:=7/26/2011
Change:=-0.12
Volume:=796090
Last Trade Time:=4:00pm
High:=53.47
Last Trade Price:=52.99

(driv)
Low:=31.23
Open:=N/A
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=227886
Last Trade Time:=4:00pm
High:=31.67
Last Trade Price:=31.42

(drl)
Low:=1.89
Open:=1.91
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=321885
Last Trade Time:=4:01pm
High:=1.98
Last Trade Price:=1.92

(dtsi)
Low:=35.49
Open:=35.82
Last Trade Date:=7/26/2011
Change:=-0.61
Volume:=177255
Last Trade Time:=4:00pm
High:=36.15
Last Trade Price:=35.56

(dtv)
Low:=51.42
Open:=51.575
Last Trade Date:=7/26/2011
Change:=+0.40
Volume:=3357782
Last Trade Time:=4:00pm
High:=52.27
Last Trade Price:=52.06

(dva)
Low:=83.88
Open:=84.47
Last Trade Date:=7/26/2011
Change:=-0.73
Volume:=514372
Last Trade Time:=4:01pm
High:=84.84
Last Trade Price:=84.17

(dvn)
Low:=82.55
Open:=83.61
Last Trade Date:=7/26/2011
Change:=-0.97
Volume:=2643302
Last Trade Time:=4:00pm
High:=84.06
Last Trade Price:=82.79

(dvox)
Low:=7.07
Open:=7.13
Last Trade Date:=7/26/2011
Change:=+0.30
Volume:=29070
Last Trade Time:=4:00pm
High:=7.43
Last Trade Price:=7.40

(dw)
Low:=22.17
Open:=23.15
Last Trade Date:=7/26/2011
Change:=-0.91
Volume:=79068
Last Trade Time:=4:02pm
High:=23.24
Last Trade Price:=22.23

(dwa)
Low:=21.44
Open:=21.88
Last Trade Date:=7/26/2011
Change:=-0.465
Volume:=2291171
Last Trade Time:=4:00pm
High:=22.145
Last Trade Price:=21.565

(dxpe)
Low:=25.84
Open:=N/A
Last Trade Date:=7/26/2011
Change:=-0.84
Volume:=75037
Last Trade Time:=4:00pm
High:=26.90
Last Trade Price:=26.00

(dy)
Low:=17.92
Open:=18.22
Last Trade Date:=7/26/2011
Change:=-0.23
Volume:=171404
Last Trade Time:=4:04pm
High:=18.34
Last Trade Price:=17.95

(dyn)
Low:=5.705
Open:=5.87
Last Trade Date:=7/26/2011
Change:=+0.11
Volume:=1190622
Last Trade Time:=4:03pm
High:=5.98
Last Trade Price:=5.82

(ebay)
Low:=33.8299
Open:=33.93
Last Trade Date:=7/26/2011
Change:=+0.62
Volume:=12049996
Last Trade Time:=4:00pm
High:=34.49
Last Trade Price:=34.42

(ebsb)
Low:=13.46
Open:=13.70
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=5547
Last Trade Time:=4:00pm
High:=13.76
Last Trade Price:=13.59

(ecpg)
Low:=27.99
Open:=28.61
Last Trade Date:=7/26/2011
Change:=+0.05
Volume:=131945
Last Trade Time:=4:00pm
High:=28.61
Last Trade Price:=28.13

(edr)
Low:=9.10
Open:=9.15
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=422486
Last Trade Time:=4:01pm
High:=9.25
Last Trade Price:=9.18

(eeft)
Low:=16.10
Open:=16.15
Last Trade Date:=7/26/2011
Change:=+0.26
Volume:=307773
Last Trade Time:=4:00pm
High:=16.495
Last Trade Price:=16.41

(egn)
Low:=61.05
Open:=61.75
Last Trade Date:=7/26/2011
Change:=-0.63
Volume:=351443
Last Trade Time:=4:01pm
High:=61.82
Last Trade Price:=61.19

(egov)
Low:=13.00
Open:=13.22
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=210971
Last Trade Time:=4:00pm
High:=13.37
Last Trade Price:=13.02

(egy)
Low:=7.15
Open:=7.16
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=534214
Last Trade Time:=4:02pm
High:=7.34
Last Trade Price:=7.17

(ek)
Low:=2.20
Open:=2.24
Last Trade Date:=7/26/2011
Change:=+0.06
Volume:=17864688
Last Trade Time:=4:02pm
High:=2.45
Last Trade Price:=2.39

(elos)
Low:=12.20
Open:=12.34
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=304598
Last Trade Time:=4:00pm
High:=12.61
Last Trade Price:=12.30

(els)
Low:=66.92
Open:=67.60
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=242174
Last Trade Time:=4:03pm
High:=67.64
Last Trade Price:=67.25

(endp)
Low:=38.41
Open:=38.75
Last Trade Date:=7/26/2011
Change:=+0.05
Volume:=926148
Last Trade Time:=4:00pm
High:=38.93
Last Trade Price:=38.76

(enh)
Low:=40.11
Open:=40.18
Last Trade Date:=7/26/2011
Change:=+0.63
Volume:=680874
Last Trade Time:=4:01pm
High:=40.99
Last Trade Price:=40.76

(enoc)
Low:=16.81
Open:=16.89
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=140993
Last Trade Time:=4:00pm
High:=17.13
Last Trade Price:=16.82

(ens)
Low:=34.18
Open:=34.93
Last Trade Date:=7/26/2011
Change:=-0.61
Volume:=228889
Last Trade Time:=4:06pm
High:=35.03
Last Trade Price:=34.41

(ep)
Low:=20.41
Open:=20.62
Last Trade Date:=7/26/2011
Change:=+0.16
Volume:=4955623
Last Trade Time:=4:00pm
High:=20.855
Last Trade Price:=20.80

(epax)
Low:=8.32
Open:=8.54
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=42489
Last Trade Time:=4:00pm
High:=8.60
Last Trade Price:=8.49

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

(epl)
Low:=17.29
Open:=17.61
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=151452
Last Trade Time:=4:03pm
High:=17.82
Last Trade Price:=17.39

(epm)
Low:=7.40
Open:=7.52
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=63665
Last Trade Time:=4:00pm
High:=7.71
Last Trade Price:=7.47

(eqy)
Low:=19.76
Open:=19.92
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=158285
Last Trade Time:=4:02pm
High:=20.07
Last Trade Price:=19.90

(erie)
Low:=74.01
Open:=75.71
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=41315
Last Trade Time:=4:00pm
High:=75.71
Last Trade Price:=74.34

(erts)
Low:=23.72
Open:=24.19
Last Trade Date:=7/26/2011
Change:=-0.26
Volume:=7010976
Last Trade Time:=4:00pm
High:=24.20
Last Trade Price:=23.81

(ese)
Low:=35.82
Open:=36.74
Last Trade Date:=7/26/2011
Change:=-0.74
Volume:=77242
Last Trade Time:=4:02pm
High:=36.74
Last Trade Price:=36.04

(esgr)
Low:=104.80
Open:=106.84
Last Trade Date:=7/26/2011
Change:=-1.13
Volume:=20708
Last Trade Time:=4:00pm
High:=107.89
Last Trade Price:=105.27

(esl)
Low:=78.23
Open:=79.58
Last Trade Date:=7/26/2011
Change:=-1.66
Volume:=134198
Last Trade Time:=4:05pm
High:=79.96
Last Trade Price:=78.24

(esrx)
Low:=55.35
Open:=55.68
Last Trade Date:=7/26/2011
Change:=-0.47
Volume:=9450423
Last Trade Time:=4:00pm
High:=56.49
Last Trade Price:=56.18

(ess)
Low:=141.86
Open:=143.00
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=150932
Last Trade Time:=4:00pm
High:=144.059
Last Trade Price:=142.89

(etm)
Low:=8.13
Open:=8.38
Last Trade Date:=7/26/2011
Change:=-0.21
Volume:=152598
Last Trade Time:=4:06pm
High:=8.47
Last Trade Price:=8.17

(evr)
Low:=30.80
Open:=31.33
Last Trade Date:=7/26/2011
Change:=-0.40
Volume:=107305
Last Trade Time:=4:02pm
High:=31.34
Last Trade Price:=30.89

(exas)
Low:=8.50
Open:=8.92
Last Trade Date:=7/26/2011
Change:=-0.23
Volume:=616110
Last Trade Time:=4:00pm
High:=8.94
Last Trade Price:=8.67

(exbd)
Low:=41.87
Open:=42.67
Last Trade Date:=7/26/2011
Change:=-0.67
Volume:=154813
Last Trade Time:=4:02pm
High:=42.67
Last Trade Price:=42.03

(exls)
Low:=23.68
Open:=23.77
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=79732
Last Trade Time:=4:00pm
High:=24.20
Last Trade Price:=23.87

(exp)
Low:=24.52
Open:=24.96
Last Trade Date:=7/26/2011
Change:=+0.46
Volume:=652569
Last Trade Time:=4:03pm
High:=25.27
Last Trade Price:=25.15

(expd)
Low:=49.20
Open:=50.36
Last Trade Date:=7/26/2011
Change:=-0.84
Volume:=801355
Last Trade Time:=4:00pm
High:=50.45
Last Trade Price:=49.70

(expe)
Low:=30.13
Open:=30.16
Last Trade Date:=7/26/2011
Change:=+0.42
Volume:=4359667
Last Trade Time:=4:00pm
High:=30.93
Last Trade Price:=30.59

(exxi)
Low:=33.32
Open:=33.77
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=545703
Last Trade Time:=4:00pm
High:=34.25
Last Trade Price:=33.76

(fast)
Low:=33.61
Open:=34.17
Last Trade Date:=7/26/2011
Change:=-0.49
Volume:=1570126
Last Trade Time:=4:00pm
High:=34.29
Last Trade Price:=33.83

(fbn)
Low:=3.98
Open:=4.04
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=148512
Last Trade Time:=4:03pm
High:=4.10
Last Trade Price:=3.98

(fbnc)
Low:=9.92
Open:=10.02
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=38917
Last Trade Time:=4:00pm
High:=10.217
Last Trade Price:=9.97

(fbp)
Low:=4.34
Open:=4.47
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=130083
Last Trade Time:=4:03pm
High:=4.51
Last Trade Price:=4.34

(fcel)
Low:=1.36
Open:=1.42
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=1451205
Last Trade Time:=4:00pm
High:=1.43
Last Trade Price:=1.37

(fcnca)
Low:=182.60
Open:=184.26
Last Trade Date:=7/26/2011
Change:=-2.82
Volume:=14217
Last Trade Time:=4:00pm
High:=186.26
Last Trade Price:=182.60

(fcs)
Low:=16.37
Open:=16.58
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=1393285
Last Trade Time:=4:01pm
High:=16.92
Last Trade Price:=16.44

(fcx)
Low:=55.43
Open:=56.07
Last Trade Date:=7/26/2011
Change:=+0.62
Volume:=15913056
Last Trade Time:=4:00pm
High:=56.78
Last Trade Price:=56.08

(fdx)
Low:=88.70
Open:=90.43
Last Trade Date:=7/26/2011
Change:=-0.88
Volume:=4587869
Last Trade Time:=4:00pm
High:=91.45
Last Trade Price:=91.00

(feic)
Low:=35.87
Open:=36.63
Last Trade Date:=7/26/2011
Change:=-0.60
Volume:=231995
Last Trade Time:=4:00pm
High:=36.9699
Last Trade Price:=35.97

(ffic)
Low:=12.50
Open:=12.63
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=94953
Last Trade Time:=4:00pm
High:=12.66
Last Trade Price:=12.59

(ffiv)
Low:=98.16
Open:=98.61
Last Trade Date:=7/26/2011
Change:=+1.81
Volume:=2500143
Last Trade Time:=4:00pm
High:=100.1968
Last Trade Price:=99.31

(fisv)
Low:=60.95
Open:=61.82
Last Trade Date:=7/26/2011
Change:=-0.28
Volume:=1193891
Last Trade Time:=4:00pm
High:=62.06
Last Trade Price:=61.51

(flex)
Low:=6.70
Open:=6.74
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=2703536
Last Trade Time:=4:00pm
High:=6.8489
Last Trade Price:=6.72

(flir)
Low:=28.11
Open:=28.46
Last Trade Date:=7/26/2011
Change:=-0.27
Volume:=1441720
Last Trade Time:=4:00pm
High:=28.57
Last Trade Price:=28.15

(flo)
Low:=22.55
Open:=22.74
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=983826
Last Trade Time:=4:01pm
High:=22.8196
Last Trade Price:=22.68

(flr)
Low:=66.75
Open:=67.50
Last Trade Date:=7/26/2011
Change:=-0.68
Volume:=1244453
Last Trade Time:=4:00pm
High:=67.68
Last Trade Price:=66.92

(fls)
Low:=106.90
Open:=110.06
Last Trade Date:=7/26/2011
Change:=-3.15
Volume:=440921
Last Trade Time:=4:02pm
High:=110.06
Last Trade Price:=107.13

(flws)
Low:=3.10
Open:=3.17
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=70649
Last Trade Time:=4:00pm
High:=3.20
Last Trade Price:=3.10

(fmbi)
Low:=11.94
Open:=12.07
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=456484
Last Trade Time:=4:00pm
High:=12.16
Last Trade Price:=12.01

(fmc)
Low:=91.18
Open:=92.26
Last Trade Date:=7/26/2011
Change:=-0.55
Volume:=380989
Last Trade Time:=4:01pm
High:=92.39
Last Trade Price:=91.38

(fmd)
Low:=1.61
Open:=1.64
Last Trade Date:=7/26/2011
Change:=+0.04
Volume:=83860
Last Trade Time:=4:02pm
High:=1.68
Last Trade Price:=1.67

(fnsr)
Low:=19.1504
Open:=19.35
Last Trade Date:=7/26/2011
Change:=+1.76
Volume:=5939550
Last Trade Time:=4:00pm
High:=20.60
Last Trade Price:=20.43

(fosl)
Low:=130.122
Open:=132.635
Last Trade Date:=7/26/2011
Change:=-2.18
Volume:=559049
Last Trade Time:=4:00pm
High:=134.00
Last Trade Price:=130.43

(frx)
Low:=37.95
Open:=38.43
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=1473488
Last Trade Time:=4:01pm
High:=38.43
Last Trade Price:=38.05

(fsii)
Low:=2.901
Open:=3.00
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=231900
Last Trade Time:=4:00pm
High:=3.02
Last Trade Price:=2.91

(fslr)
Low:=119.52
Open:=121.28
Last Trade Date:=7/26/2011
Change:=-0.33
Volume:=920623
Last Trade Time:=4:00pm
High:=122.29
Last Trade Price:=120.27

(fsp)
Low:=12.89
Open:=12.99
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=186275
Last Trade Time:=4:01pm
High:=13.09
Last Trade Price:=12.94

(fst)
Low:=26.09
Open:=26.53
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=1441246
Last Trade Time:=4:03pm
High:=26.76
Last Trade Price:=26.44

(fsys)
Low:=22.96
Open:=23.19
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=178758
Last Trade Time:=4:00pm
High:=23.50
Last Trade Price:=23.23

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

(ftr)
Low:=7.65
Open:=7.66
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=8992130
Last Trade Time:=4:02pm
High:=7.73
Last Trade Price:=7.67

(fwrd)
Low:=32.26
Open:=33.05
Last Trade Date:=7/26/2011
Change:=-0.28
Volume:=137098
Last Trade Time:=4:00pm
High:=33.05
Last Trade Price:=32.63

(g)
Low:=16.97
Open:=17.19
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=486023
Last Trade Time:=4:02pm
High:=17.2594
Last Trade Price:=17.00

(gain)
Low:=7.25
Open:=7.42
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=36313
Last Trade Time:=4:00pm
High:=7.42
Last Trade Price:=7.25

(gbdc)
Low:=15.50
Open:=15.70
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=41425
Last Trade Time:=4:00pm
High:=15.7497
Last Trade Price:=15.61

(gbl)
Low:=48.83
Open:=50.18
Last Trade Date:=7/26/2011
Change:=-1.17
Volume:=3529
Last Trade Time:=4:04pm
High:=50.18
Last Trade Price:=48.83

(gd)
Low:=70.27
Open:=70.92
Last Trade Date:=7/26/2011
Change:=-0.83
Volume:=1654343
Last Trade Time:=4:02pm
High:=71.09
Last Trade Price:=70.32

(ge)
Low:=18.50
Open:=19.00
Last Trade Date:=7/26/2011
Change:=-0.40
Volume:=66834808
Last Trade Time:=4:01pm
High:=19.04
Last Trade Price:=18.56

(gef)
Low:=63.34
Open:=64.33
Last Trade Date:=7/26/2011
Change:=-0.82
Volume:=97712
Last Trade Time:=4:03pm
High:=64.33
Last Trade Price:=63.41

(geoi)
Low:=26.45
Open:=27.08
Last Trade Date:=7/26/2011
Change:=-0.76
Volume:=207079
Last Trade Time:=4:00pm
High:=27.45
Last Trade Price:=26.54

(get)
Low:=31.01
Open:=31.39
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=352021
Last Trade Time:=4:05pm
High:=31.56
Last Trade Price:=31.37

(ggp)
Low:=17.04
Open:=17.15
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=1987082
Last Trade Time:=4:01pm
High:=17.285
Last Trade Price:=17.12

(ggs)
Low:=17.00
Open:=17.20
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=59193
Last Trade Time:=4:03pm
High:=17.32
Last Trade Price:=17.03

(gild)
Low:=42.03
Open:=42.45
Last Trade Date:=7/26/2011
Change:=-0.48
Volume:=7309057
Last Trade Time:=4:00pm
High:=42.78
Last Trade Price:=42.16

(gksr)
Low:=34.33
Open:=34.73
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=55158
Last Trade Time:=4:00pm
High:=35.06
Last Trade Price:=34.80

(glad)
Low:=9.23
Open:=9.35
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=45233
Last Trade Time:=4:00pm
High:=9.4092
Last Trade Price:=9.24

(glng)
Low:=38.76
Open:=39.41
Last Trade Date:=7/26/2011
Change:=-0.28
Volume:=250207
Last Trade Time:=4:00pm
High:=39.77
Last Trade Price:=38.88

(gmcr)
Low:=91.61
Open:=92.14
Last Trade Date:=7/26/2011
Change:=+0.30
Volume:=2663190
Last Trade Time:=4:00pm
High:=92.6624
Last Trade Price:=92.06

(gmt)
Low:=37.55
Open:=37.97
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=380328
Last Trade Time:=4:06pm
High:=38.27
Last Trade Price:=38.26

(gntx)
Low:=29.84
Open:=30.60
Last Trade Date:=7/26/2011
Change:=-0.50
Volume:=928640
Last Trade Time:=4:00pm
High:=30.61
Last Trade Price:=30.11

(goog)
Low:=617.218
Open:=618.03
Last Trade Date:=7/26/2011
Change:=+3.54
Volume:=2276875
Last Trade Time:=4:00pm
High:=627.4992
Last Trade Price:=622.52

(gps)
Low:=19.28
Open:=19.49
Last Trade Date:=7/26/2011
Change:=+0.07
Volume:=5811222
Last Trade Time:=4:00pm
High:=19.60
Last Trade Price:=19.58

(grb)
Low:=11.02
Open:=11.05
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=87075
Last Trade Time:=4:00pm
High:=11.10
Last Trade Price:=11.02

(grmn)
Low:=32.222
Open:=32.46
Last Trade Date:=7/26/2011
Change:=+0.30
Volume:=1155556
Last Trade Time:=4:00pm
High:=33.01
Last Trade Price:=32.86

(gsat)
Low:=1.11
Open:=1.20
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=267599
Last Trade Time:=4:00pm
High:=1.20
Last Trade Price:=1.12

(gsbc)
Low:=19.40
Open:=19.83
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=9158
Last Trade Time:=4:00pm
High:=19.91
Last Trade Price:=19.49

(gsm)
Low:=24.15
Open:=24.84
Last Trade Date:=7/26/2011
Change:=-0.57
Volume:=612887
Last Trade Time:=4:00pm
High:=25.08
Last Trade Price:=24.26

(gti)
Low:=21.42
Open:=22.01
Last Trade Date:=7/26/2011
Change:=-0.52
Volume:=1288788
Last Trade Time:=4:04pm
High:=22.01
Last Trade Price:=21.53

(gty)
Low:=25.111
Open:=25.40
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=129509
Last Trade Time:=4:04pm
High:=25.50
Last Trade Price:=25.31

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

(hafc)
Low:=1.06
Open:=1.11
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=887081
Last Trade Time:=4:00pm
High:=1.11
Last Trade Price:=1.07

(hal)
Low:=56.10
Open:=57.50
Last Trade Date:=7/26/2011
Change:=-0.72
Volume:=11276245
Last Trade Time:=4:00pm
High:=57.53
Last Trade Price:=56.55

(halo)
Low:=6.96
Open:=7.03
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=152761
Last Trade Time:=4:00pm
High:=7.07
Last Trade Price:=7.00

(hans)
Low:=77.49
Open:=79.50
Last Trade Date:=7/26/2011
Change:=-1.64
Volume:=927612
Last Trade Time:=4:00pm
High:=79.62
Last Trade Price:=77.54

(hbcp)
Low:=14.25
Open:=14.62
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=9427
Last Trade Time:=3:48pm
High:=14.65
Last Trade Price:=14.64

(hckt)
Low:=4.80
Open:=4.87
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=86924
Last Trade Time:=4:00pm
High:=4.909
Last Trade Price:=4.83

(hcp)
Low:=36.97
Open:=37.18
Last Trade Date:=7/26/2011
Change:=+0.23
Volume:=2282325
Last Trade Time:=4:00pm
High:=37.53
Last Trade Price:=37.52

(hd)
Low:=36.37
Open:=36.59
Last Trade Date:=7/26/2011
Change:=-0.26
Volume:=9751923
Last Trade Time:=4:00pm
High:=36.93
Last Trade Price:=36.39

(he)
Low:=24.45
Open:=24.65
Last Trade Date:=7/26/2011
Change:=-0.21
Volume:=215172
Last Trade Time:=4:02pm
High:=24.71
Last Trade Price:=24.48

(hees)
Low:=12.7808
Open:=13.19
Last Trade Date:=7/26/2011
Change:=-0.14
Volume:=78240
Last Trade Time:=4:00pm
High:=13.19
Last Trade Price:=13.00

(hele)
Low:=33.25
Open:=33.75
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=112459
Last Trade Time:=4:00pm
High:=33.84
Last Trade Price:=33.32

(hgr)
Low:=23.13
Open:=23.58
Last Trade Date:=7/26/2011
Change:=-0.30
Volume:=136851
Last Trade Time:=4:00pm
High:=23.58
Last Trade Price:=23.24

(hgsi)
Low:=21.09
Open:=21.13
Last Trade Date:=7/26/2011
Change:=+0.12
Volume:=3319484
Last Trade Time:=4:00pm
High:=21.65
Last Trade Price:=21.27

(hhgp)
Low:=5.79
Open:=5.80
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=119513
Last Trade Time:=4:00pm
High:=6.13
Last Trade Price:=6.00

(hibb)
Low:=40.10
Open:=40.10
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=249667
Last Trade Time:=4:00pm
High:=41.11
Last Trade Price:=40.83

(hig)
Low:=23.55
Open:=23.72
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=4903446
Last Trade Time:=4:00pm
High:=23.96
Last Trade Price:=23.61

(hk)
Low:=38.32
Open:=38.33
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=18807176
Last Trade Time:=4:00pm
High:=38.37
Last Trade Price:=38.33

(hls)
Low:=24.71
Open:=25.00
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=607120
Last Trade Time:=4:06pm
High:=25.12
Last Trade Price:=24.92

(hma)
Low:=9.65
Open:=9.77
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=4747472
Last Trade Time:=4:03pm
High:=9.81
Last Trade Price:=9.70

(hme)
Low:=65.65
Open:=66.18
Last Trade Date:=7/26/2011
Change:=+0.44
Volume:=223591
Last Trade Time:=4:02pm
High:=66.62
Last Trade Price:=66.47

(hmsy)
Low:=75.63
Open:=77.03
Last Trade Date:=7/26/2011
Change:=-0.87
Volume:=55403
Last Trade Time:=4:00pm
High:=77.11
Last Trade Price:=76.04

(hog)
Low:=45.32
Open:=45.54
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=2119847
Last Trade Time:=4:00pm
High:=45.89
Last Trade Price:=45.51

(hott)
Low:=7.79
Open:=7.84
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=300217
Last Trade Time:=4:00pm
High:=7.97
Last Trade Price:=7.85

(hp)
Low:=72.24
Open:=72.91
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=2211676
Last Trade Time:=4:01pm
High:=73.40
Last Trade Price:=72.57

(hpq)
Low:=37.04
Open:=37.09
Last Trade Date:=7/26/2011
Change:=+0.38
Volume:=14415649
Last Trade Time:=4:00pm
High:=37.70
Last Trade Price:=37.47

(hpt)
Low:=25.31
Open:=25.60
Last Trade Date:=7/26/2011
Change:=+0.12
Volume:=488637
Last Trade Time:=4:01pm
High:=25.74
Last Trade Price:=25.56

(hpy)
Low:=19.42
Open:=20.04
Last Trade Date:=7/26/2011
Change:=-0.57
Volume:=172756
Last Trade Time:=4:00pm
High:=20.04
Last Trade Price:=19.49

(hrg)
Low:=5.56
Open:=5.58
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=23793
Last Trade Time:=4:01pm
High:=5.68
Last Trade Price:=5.62

(hrs)
Low:=42.43
Open:=43.06
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=614074
Last Trade Time:=4:02pm
High:=43.06
Last Trade Price:=42.71

(hrz)
Low:=1.10
Open:=1.11
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=287255
Last Trade Time:=4:01pm
High:=1.14
Last Trade Price:=1.11

(hsic)
Low:=69.05
Open:=71.88
Last Trade Date:=7/26/2011
Change:=-2.48
Volume:=920940
Last Trade Time:=4:00pm
High:=71.88
Last Trade Price:=69.21

(hsp)
Low:=52.04
Open:=52.68
Last Trade Date:=7/26/2011
Change:=-0.45
Volume:=1183480
Last Trade Time:=4:02pm
High:=52.77
Last Trade Price:=52.10

(ht)
Low:=5.26
Open:=5.32
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=501871
Last Trade Time:=4:01pm
High:=5.41
Last Trade Price:=5.33

(htgc)
Low:=10.30
Open:=10.43
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=132016
Last Trade Time:=4:00pm
High:=10.44
Last Trade Price:=10.32

(hts)
Low:=28.27
Open:=28.51
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=1022148
Last Trade Time:=4:02pm
High:=28.63
Last Trade Price:=28.48

(hurn)
Low:=30.60
Open:=31.06
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=76676
Last Trade Time:=4:00pm
High:=31.23
Last Trade Price:=30.95

(hwkn)
Low:=35.52
Open:=37.10
Last Trade Date:=7/26/2011
Change:=-1.37
Volume:=51840
Last Trade Time:=4:00pm
High:=37.43
Last Trade Price:=35.60

(iaci)
Low:=37.46
Open:=37.90
Last Trade Date:=7/26/2011
Change:=-0.30
Volume:=761071
Last Trade Time:=4:00pm
High:=38.26
Last Trade Price:=37.79

(ibm)
Low:=182.65
Open:=182.94
Last Trade Date:=7/26/2011
Change:=-0.77
Volume:=4279594
Last Trade Time:=4:01pm
High:=184.05
Last Trade Price:=182.93

(iboc)
Low:=17.00
Open:=17.20
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=87105
Last Trade Time:=3:59pm
High:=17.31
Last Trade Price:=17.02

(icge)
Low:=11.91
Open:=12.25
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=227478
Last Trade Time:=4:00pm
High:=12.26
Last Trade Price:=12.08

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

(idti)
Low:=7.29
Open:=7.38
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=1069954
Last Trade Time:=4:00pm
High:=7.50
Last Trade Price:=7.30

(idxx)
Low:=85.35
Open:=85.99
Last Trade Date:=7/26/2011
Change:=-1.26
Volume:=338326
Last Trade Time:=4:00pm
High:=86.49
Last Trade Price:=85.35

(ihs)
Low:=78.64
Open:=80.16
Last Trade Date:=7/26/2011
Change:=-1.39
Volume:=171094
Last Trade Time:=4:03pm
High:=80.24
Last Trade Price:=78.66

(iilg)
Low:=13.27
Open:=13.62
Last Trade Date:=7/26/2011
Change:=-0.29
Volume:=38907
Last Trade Time:=4:00pm
High:=13.62
Last Trade Price:=13.29

(iivi)
Low:=27.40
Open:=27.64
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=148419
Last Trade Time:=4:00pm
High:=27.81
Last Trade Price:=27.51

(ikan)
Low:=1.141
Open:=1.16
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=123937
Last Trade Time:=4:00pm
High:=1.20
Last Trade Price:=1.19

(ilmn)
Low:=68.35
Open:=71.53
Last Trade Date:=7/26/2011
Change:=-2.62
Volume:=3215158
Last Trade Time:=4:00pm
High:=71.85
Last Trade Price:=69.65

(im)
Low:=17.78
Open:=17.91
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=1013191
Last Trade Time:=4:00pm
High:=18.02
Last Trade Price:=17.81

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

(imgn)
Low:=13.92
Open:=14.47
Last Trade Date:=7/26/2011
Change:=-0.51
Volume:=805364
Last Trade Time:=4:00pm
High:=14.47
Last Trade Price:=13.98

(imn)
Low:=8.23
Open:=8.23
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=236072
Last Trade Time:=4:02pm
High:=8.94
Last Trade Price:=8.76

(in)
Low:=11.00
Open:=11.03
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=283614
Last Trade Time:=4:03pm
High:=11.12
Last Trade Price:=11.10

(inap)
Low:=6.55
Open:=6.78
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=393650
Last Trade Time:=4:00pm
High:=6.78
Last Trade Price:=6.61

(indm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=2:22pm
High:=N/A
Last Trade Price:=0.00

(infi)
Low:=8.75
Open:=9.50
Last Trade Date:=7/26/2011
Change:=-0.72
Volume:=38856
Last Trade Time:=4:00pm
High:=9.58
Last Trade Price:=8.88

(infy)
Low:=62.78
Open:=63.15
Last Trade Date:=7/26/2011
Change:=+0.29
Volume:=946456
Last Trade Time:=4:00pm
High:=63.40
Last Trade Price:=63.16

(ino)
Low:=0.64
Open:=0.665
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=347936
Last Trade Time:=4:00pm
High:=0.6799
Last Trade Price:=0.64

(intc)
Low:=22.83
Open:=23.04
Last Trade Date:=7/26/2011
Change:=-0.135
Volume:=44609384
Last Trade Time:=4:00pm
High:=23.15
Last Trade Price:=22.895

(intu)
Low:=48.30
Open:=48.64
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=3873297
Last Trade Time:=4:00pm
High:=48.95
Last Trade Price:=48.61

(io)
Low:=10.74
Open:=10.87
Last Trade Date:=7/26/2011
Change:=+0.16
Volume:=1617990
Last Trade Time:=4:02pm
High:=11.12
Last Trade Price:=10.97

(ipcc)
Low:=52.54
Open:=52.91
Last Trade Date:=7/26/2011
Change:=-0.39
Volume:=16190
Last Trade Time:=4:00pm
High:=53.13
Last Trade Price:=52.57

(ipcm)
Low:=50.30
Open:=51.16
Last Trade Date:=7/26/2011
Change:=-0.39
Volume:=177040
Last Trade Time:=4:00pm
High:=51.66
Last Trade Price:=50.93

(ipg)
Low:=12.35
Open:=12.50
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=4332442
Last Trade Time:=4:02pm
High:=12.55
Last Trade Price:=12.49

(ipgp)
Low:=64.81
Open:=66.21
Last Trade Date:=7/26/2011
Change:=-1.49
Volume:=263097
Last Trade Time:=4:00pm
High:=67.16
Last Trade Price:=64.95

(ipi)
Low:=33.48
Open:=33.98
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=518869
Last Trade Time:=4:00pm
High:=34.35
Last Trade Price:=33.86

(ipxl)
Low:=20.21
Open:=20.22
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=524435
Last Trade Time:=3:50pm
High:=20.72
Last Trade Price:=20.31

(ir)
Low:=39.12
Open:=39.73
Last Trade Date:=7/26/2011
Change:=-0.16
Volume:=5976874
Last Trade Time:=4:00pm
High:=39.965
Last Trade Price:=39.60

(irc)
Low:=9.03
Open:=9.14
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=161612
Last Trade Time:=4:02pm
High:=9.17
Last Trade Price:=9.11

(irm)
Low:=34.27
Open:=34.50
Last Trade Date:=7/26/2011
Change:=-0.27
Volume:=1554409
Last Trade Time:=4:02pm
High:=34.72
Last Trade Price:=34.36

(isis)
Low:=8.61
Open:=8.69
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=367491
Last Trade Time:=4:00pm
High:=8.7185
Last Trade Price:=8.63

(isrg)
Low:=395.03
Open:=400.99
Last Trade Date:=7/26/2011
Change:=-1.92
Volume:=273895
Last Trade Time:=4:00pm
High:=402.468
Last Trade Price:=399.07

(isrl)
Low:=62.10
Open:=65.95
Last Trade Date:=7/26/2011
Change:=-0.67
Volume:=939
Last Trade Time:=4:00pm
High:=65.95
Last Trade Price:=64.38

(itc)
Low:=71.61
Open:=72.02
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=235290
Last Trade Time:=4:03pm
High:=72.158
Last Trade Price:=71.92

(itri)
Low:=48.92
Open:=49.55
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=475235
Last Trade Time:=4:00pm
High:=49.64
Last Trade Price:=49.25

(ivac)
Low:=9.50
Open:=9.93
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=33681
Last Trade Time:=4:00pm
High:=9.93
Last Trade Price:=9.55

(ivc)
Low:=32.23
Open:=32.82
Last Trade Date:=7/26/2011
Change:=-0.40
Volume:=100871
Last Trade Time:=4:01pm
High:=32.91
Last Trade Price:=32.38

(ivz)
Low:=22.78
Open:=22.87
Last Trade Date:=7/26/2011
Change:=+0.45
Volume:=5754436
Last Trade Time:=4:03pm
High:=23.52
Last Trade Price:=23.04

(ixys)
Low:=14.33
Open:=14.47
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=56313
Last Trade Time:=4:00pm
High:=14.63
Last Trade Price:=14.44

(jakk)
Low:=17.72
Open:=17.94
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=118024
Last Trade Time:=4:00pm
High:=18.02
Last Trade Price:=17.80

(jazz)
Low:=36.11
Open:=37.85
Last Trade Date:=7/26/2011
Change:=-0.77
Volume:=518147
Last Trade Time:=4:00pm
High:=38.0492
Last Trade Price:=36.80

(jbht)
Low:=45.79
Open:=46.94
Last Trade Date:=7/26/2011
Change:=-1.39
Volume:=1059036
Last Trade Time:=4:00pm
High:=46.98
Last Trade Price:=45.89

(jcp)
Low:=30.82
Open:=31.20
Last Trade Date:=7/26/2011
Change:=+0.26
Volume:=4804557
Last Trade Time:=4:00pm
High:=31.54
Last Trade Price:=31.48

(jec)
Low:=40.84
Open:=42.83
Last Trade Date:=7/26/2011
Change:=-1.77
Volume:=1621314
Last Trade Time:=4:00pm
High:=43.17
Last Trade Price:=41.23

(jll)
Low:=90.71
Open:=92.05
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=203431
Last Trade Time:=4:01pm
High:=92.77
Last Trade Price:=92.59

(jnj)
Low:=65.87
Open:=66.17
Last Trade Date:=7/26/2011
Change:=-0.33
Volume:=9773456
Last Trade Time:=4:00pm
High:=66.32
Last Trade Price:=65.92

(jnpr)
Low:=30.78
Open:=30.78
Last Trade Date:=7/26/2011
Change:=+0.50
Volume:=17900622
Last Trade Time:=4:00pm
High:=32.17
Last Trade Price:=31.17

(joyg)
Low:=97.81
Open:=100.02
Last Trade Date:=7/26/2011
Change:=-2.18
Volume:=1126940
Last Trade Time:=4:00pm
High:=100.06
Last Trade Price:=98.03

(jpm)
Low:=41.29
Open:=41.50
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=23955748
Last Trade Time:=4:00pm
High:=41.79
Last Trade Price:=41.44

(kalu)
Low:=54.70
Open:=55.78
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=107043
Last Trade Time:=4:00pm
High:=56.37
Last Trade Price:=55.52

(kar)
Low:=18.34
Open:=18.60
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=89544
Last Trade Time:=4:01pm
High:=18.64
Last Trade Price:=18.42

(kbh)
Low:=9.00
Open:=9.15
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=2702427
Last Trade Time:=4:01pm
High:=9.16
Last Trade Price:=9.06

(kbr)
Low:=37.96
Open:=38.68
Last Trade Date:=7/26/2011
Change:=-0.75
Volume:=839906
Last Trade Time:=4:02pm
High:=38.75
Last Trade Price:=38.02

(kbw)
Low:=17.79
Open:=18.00
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=250013
Last Trade Time:=4:01pm
High:=18.01
Last Trade Price:=17.97

(kcg)
Low:=11.22
Open:=11.32
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=777760
Last Trade Time:=4:03pm
High:=11.36
Last Trade Price:=11.25

(kcli)
Low:=29.1912
Open:=29.90
Last Trade Date:=7/26/2011
Change:=-0.42
Volume:=4634
Last Trade Time:=4:00pm
High:=29.90
Last Trade Price:=29.38

(kelya)
Low:=16.0599
Open:=16.41
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=68754
Last Trade Time:=4:00pm
High:=16.42
Last Trade Price:=16.16

(kerx)
Low:=4.47
Open:=4.67
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=1449767
Last Trade Time:=4:00pm
High:=4.70
Last Trade Price:=4.48

(keyn)
Low:=21.43
Open:=21.70
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=217811
Last Trade Time:=3:59pm
High:=21.79
Last Trade Price:=21.67

(kft)
Low:=34.83
Open:=35.09
Last Trade Date:=7/26/2011
Change:=-0.12
Volume:=8120769
Last Trade Time:=4:00pm
High:=35.10
Last Trade Price:=34.91

(kirk)
Low:=11.13
Open:=11.27
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=44169
Last Trade Time:=4:00pm
High:=11.40
Last Trade Price:=11.17

(klac)
Low:=43.67
Open:=44.06
Last Trade Date:=7/26/2011
Change:=-0.33
Volume:=2069380
Last Trade Time:=4:00pm
High:=44.60
Last Trade Price:=43.71

(klic)
Low:=9.70
Open:=9.97
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=1412016
Last Trade Time:=4:00pm
High:=10.01
Last Trade Price:=9.85

(kmt)
Low:=43.18
Open:=44.21
Last Trade Date:=7/26/2011
Change:=-0.99
Volume:=840953
Last Trade Time:=4:02pm
High:=44.21
Last Trade Price:=43.26

(knol)
Low:=13.92
Open:=14.11
Last Trade Date:=7/26/2011
Change:=-0.13
Volume:=94117
Last Trade Time:=4:00pm
High:=14.14
Last Trade Price:=13.95

(ko)
Low:=69.09
Open:=69.36
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=5714747
Last Trade Time:=4:00pm
High:=69.46
Last Trade Price:=69.19

(ks)
Low:=16.01
Open:=16.22
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=194625
Last Trade Time:=4:03pm
High:=16.25
Last Trade Price:=16.05

(kss)
Low:=55.66
Open:=56.08
Last Trade Date:=7/26/2011
Change:=+0.17
Volume:=2366276
Last Trade Time:=4:00pm
High:=56.45
Last Trade Price:=56.11

(ksws)
Low:=11.00
Open:=11.19
Last Trade Date:=7/26/2011
Change:=-0.14
Volume:=69012
Last Trade Time:=4:00pm
High:=11.23
Last Trade Price:=11.01

(ktos)
Low:=10.67
Open:=10.89
Last Trade Date:=7/26/2011
Change:=-0.27
Volume:=218144
Last Trade Time:=4:00pm
High:=10.9755
Last Trade Price:=10.70

(kvhi)
Low:=11.115
Open:=11.24
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=21083
Last Trade Time:=4:00pm
High:=11.41
Last Trade Price:=11.27

(kwk)
Low:=14.21
Open:=14.35
Last Trade Date:=7/26/2011
Change:=+0.05
Volume:=3105961
Last Trade Time:=4:01pm
High:=14.56
Last Trade Price:=14.39

(labl)
Low:=20.42
Open:=21.88
Last Trade Date:=7/26/2011
Change:=-0.46
Volume:=33402
Last Trade Time:=4:00pm
High:=21.88
Last Trade Price:=21.31

(lamr)
Low:=26.26
Open:=26.77
Last Trade Date:=7/26/2011
Change:=-0.35
Volume:=277915
Last Trade Time:=4:00pm
High:=26.93
Last Trade Price:=26.40

(laws)
Low:=19.30
Open:=19.40
Last Trade Date:=7/26/2011
Change:=+0.13
Volume:=2656
Last Trade Time:=4:00pm
High:=19.58
Last Trade Price:=19.53

(layn)
Low:=29.9006
Open:=30.14
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=77342
Last Trade Time:=4:00pm
High:=30.47
Last Trade Price:=30.23

(laz)
Low:=35.92
Open:=36.44
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=403260
Last Trade Time:=4:03pm
High:=36.44
Last Trade Price:=36.12

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

(lbai)
Low:=9.74
Open:=9.84
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=41596
Last Trade Time:=4:00pm
High:=9.93
Last Trade Price:=9.78

(lci)
Low:=4.7101
Open:=4.77
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=73343
Last Trade Time:=4:01pm
High:=4.79
Last Trade Price:=4.73

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

(lea)
Low:=50.33
Open:=51.80
Last Trade Date:=7/26/2011
Change:=-1.21
Volume:=905531
Last Trade Time:=4:02pm
High:=51.80
Last Trade Price:=50.67

(leg)
Low:=23.11
Open:=23.48
Last Trade Date:=7/26/2011
Change:=-0.36
Volume:=924258
Last Trade Time:=4:01pm
High:=23.48
Last Trade Price:=23.16

(lfus)
Low:=55.36
Open:=56.08
Last Trade Date:=7/26/2011
Change:=-0.97
Volume:=60363
Last Trade Time:=4:00pm
High:=56.47
Last Trade Price:=55.41

(life)
Low:=49.72
Open:=50.90
Last Trade Date:=7/26/2011
Change:=-1.47
Volume:=3775551
Last Trade Time:=4:00pm
High:=51.08
Last Trade Price:=49.83

(linc)
Low:=18.50
Open:=18.79
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=402887
Last Trade Time:=4:00pm
High:=19.10
Last Trade Price:=18.90

(linta)
Low:=16.70
Open:=16.92
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=1524862
Last Trade Time:=4:00pm
High:=16.92
Last Trade Price:=16.81

(llen)
Low:=5.83
Open:=5.83
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=175438
Last Trade Time:=4:00pm
High:=5.98
Last Trade Price:=5.90

(lll)
Low:=80.75
Open:=82.17
Last Trade Date:=7/26/2011
Change:=-1.20
Volume:=689485
Last Trade Time:=4:01pm
High:=82.17
Last Trade Price:=80.89

(lltc)
Low:=31.09
Open:=31.10
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=4800504
Last Trade Time:=4:00pm
High:=31.8815
Last Trade Price:=31.20

(lm)
Low:=31.78
Open:=31.90
Last Trade Date:=7/26/2011
Change:=+0.14
Volume:=1625619
Last Trade Time:=4:02pm
High:=32.34
Last Trade Price:=32.14

(lng)
Low:=10.25
Open:=10.79
Last Trade Date:=7/26/2011
Change:=-0.35
Volume:=3524934
Last Trade Time:=4:03pm
High:=10.86
Last Trade Price:=10.29

(logm)
Low:=33.94
Open:=34.23
Last Trade Date:=7/26/2011
Change:=+0.27
Volume:=239679
Last Trade Time:=4:00pm
High:=35.16
Last Trade Price:=34.85

(loop)
Low:=18.26
Open:=18.29
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=81705
Last Trade Time:=4:00pm
High:=18.36
Last Trade Price:=18.34

(lpnt)
Low:=36.50
Open:=37.14
Last Trade Date:=7/26/2011
Change:=-0.44
Volume:=762605
Last Trade Time:=4:00pm
High:=37.23
Last Trade Price:=36.59

(lpx)
Low:=7.98
Open:=8.06
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=1374347
Last Trade Time:=4:01pm
High:=8.10
Last Trade Price:=8.02

(lrcx)
Low:=43.70
Open:=43.73
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=1532690
Last Trade Time:=4:00pm
High:=44.59
Last Trade Price:=43.83

(lse)
Low:=4.235
Open:=4.42
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=595540
Last Trade Time:=4:01pm
High:=4.43
Last Trade Price:=4.36

(lsi)
Low:=6.60
Open:=6.62
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=9084524
Last Trade Time:=4:01pm
High:=6.80
Last Trade Price:=6.69

(lstr)
Low:=46.11
Open:=47.11
Last Trade Date:=7/26/2011
Change:=-0.90
Volume:=429126
Last Trade Time:=4:00pm
High:=47.54
Last Trade Price:=46.58

(lstza)
Low:=77.724
Open:=78.24
Last Trade Date:=7/26/2011
Change:=-0.14
Volume:=196099
Last Trade Time:=4:00pm
High:=78.91
Last Trade Price:=77.79

(ltm)
Low:=42.22
Open:=42.58
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=590836
Last Trade Time:=4:00pm
High:=43.23
Last Trade Price:=42.74

(ltre)
Low:=10.11
Open:=10.12
Last Trade Date:=7/26/2011
Change:=+0.07
Volume:=7300
Last Trade Time:=4:00pm
High:=10.40
Last Trade Price:=10.28

(lvs)
Low:=45.75
Open:=46.15
Last Trade Date:=7/26/2011
Change:=+0.12
Volume:=16202562
Last Trade Time:=4:02pm
High:=46.55
Last Trade Price:=46.30

(lway)
Low:=11.02
Open:=11.09
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=11180
Last Trade Time:=4:00pm
High:=11.25
Last Trade Price:=11.11

(lxp)
Low:=8.88
Open:=9.04
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=465814
Last Trade Time:=4:03pm
High:=9.04
Last Trade Price:=8.91

(lxrx)
Low:=1.73
Open:=1.77
Last Trade Date:=7/26/2011
Change:=+0.07
Volume:=1278301
Last Trade Time:=4:00pm
High:=1.84
Last Trade Price:=1.82

(lxu)
Low:=44.00
Open:=45.74
Last Trade Date:=7/26/2011
Change:=-1.75
Volume:=216561
Last Trade Time:=4:00pm
High:=45.75
Last Trade Price:=44.21

(ma)
Low:=312.37
Open:=316.36
Last Trade Date:=7/26/2011
Change:=-3.59
Volume:=540505
Last Trade Time:=4:00pm
High:=318.65
Last Trade Price:=312.76

(mako)
Low:=30.06
Open:=31.95
Last Trade Date:=7/26/2011
Change:=-1.46
Volume:=807440
Last Trade Time:=4:00pm
High:=32.24
Last Trade Price:=30.27

(mapp)
Low:=15.47
Open:=15.82
Last Trade Date:=7/26/2011
Change:=-0.43
Volume:=58915
Last Trade Time:=4:00pm
High:=15.98
Last Trade Price:=15.50

(mas)
Low:=10.775
Open:=11.13
Last Trade Date:=7/26/2011
Change:=-0.36
Volume:=11138663
Last Trade Time:=4:00pm
High:=11.58
Last Trade Price:=11.11

(mat)
Low:=26.90
Open:=27.08
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=3237259
Last Trade Time:=4:00pm
High:=27.26
Last Trade Price:=27.07

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

(mblx)
Low:=6.32
Open:=6.51
Last Trade Date:=7/26/2011
Change:=-0.16
Volume:=301581
Last Trade Time:=4:00pm
High:=6.67
Last Trade Price:=6.38

(mbvt)
Low:=25.91
Open:=26.25
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=8691
Last Trade Time:=4:00pm
High:=26.34
Last Trade Price:=26.10

(mcd)
Low:=87.833
Open:=88.06
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=4641122
Last Trade Time:=4:00pm
High:=88.45
Last Trade Price:=88.02

(mchp)
Low:=33.76
Open:=33.76
Last Trade Date:=7/26/2011
Change:=+0.52
Volume:=3822282
Last Trade Time:=4:00pm
High:=34.34
Last Trade Price:=34.24

(mcri)
Low:=11.43
Open:=11.43
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=32516
Last Trade Time:=4:00pm
High:=11.63
Last Trade Price:=11.50

(mcrl)
Low:=10.01
Open:=10.13
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=220623
Last Trade Time:=4:00pm
High:=10.19
Last Trade Price:=10.09

(mcy)
Low:=37.93
Open:=38.13
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=148745
Last Trade Time:=4:00pm
High:=38.25
Last Trade Price:=38.00

(mdr)
Low:=20.63
Open:=21.32
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=3396120
Last Trade Time:=4:01pm
High:=21.40
Last Trade Price:=21.28

(mdso)
Low:=21.55
Open:=21.98
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=319728
Last Trade Time:=4:00pm
High:=21.98
Last Trade Price:=21.60

(mdth)
Low:=13.15
Open:=13.37
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=110756
Last Trade Time:=4:00pm
High:=13.46
Last Trade Price:=13.22

(mdvn)
Low:=20.85
Open:=21.04
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=157037
Last Trade Time:=4:00pm
High:=21.26
Last Trade Price:=21.06

(me)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=9:47pm
High:=N/A
Last Trade Price:=0.00

(ment)
Low:=11.84
Open:=12.01
Last Trade Date:=7/26/2011
Change:=+0.37
Volume:=1357076
Last Trade Time:=4:00pm
High:=12.22
Last Trade Price:=11.99

(meru)
Low:=10.02
Open:=N/A
Last Trade Date:=7/26/2011
Change:=-0.23
Volume:=110968
Last Trade Time:=4:00pm
High:=10.39
Last Trade Price:=10.07

(mgln)
Low:=54.25
Open:=55.45
Last Trade Date:=7/26/2011
Change:=-0.67
Volume:=87186
Last Trade Time:=4:00pm
High:=55.45
Last Trade Price:=54.31

(mgm)
Low:=15.63
Open:=15.74
Last Trade Date:=7/26/2011
Change:=+0.04
Volume:=14104303
Last Trade Time:=4:08pm
High:=15.91
Last Trade Price:=15.87

(mgpi)
Low:=7.85
Open:=8.02
Last Trade Date:=7/26/2011
Change:=-0.13
Volume:=21487
Last Trade Time:=4:00pm
High:=8.02
Last Trade Price:=7.85

(mgrc)
Low:=26.42
Open:=27.50
Last Trade Date:=7/26/2011
Change:=-0.85
Volume:=39377
Last Trade Time:=4:00pm
High:=27.50
Last Trade Price:=26.60

(mho)
Low:=11.97
Open:=12.17
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=25406
Last Trade Time:=4:03pm
High:=12.17
Last Trade Price:=12.03

(mhr)
Low:=7.36
Open:=7.56
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=1642570
Last Trade Time:=4:00pm
High:=7.59
Last Trade Price:=7.42

(mhs)
Low:=64.10
Open:=64.26
Last Trade Date:=7/26/2011
Change:=-0.93
Volume:=10082710
Last Trade Time:=4:02pm
High:=65.165
Last Trade Price:=64.58

(midd)
Low:=86.72
Open:=89.01
Last Trade Date:=7/26/2011
Change:=-2.67
Volume:=156678
Last Trade Time:=4:00pm
High:=89.60
Last Trade Price:=87.02

(mig)
Low:=9.55
Open:=9.63
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=124324
Last Trade Time:=4:03pm
High:=9.69
Last Trade Price:=9.55

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

(mjn)
Low:=68.52
Open:=68.83
Last Trade Date:=7/26/2011
Change:=-0.12
Volume:=657453
Last Trade Time:=4:02pm
High:=69.15
Last Trade Price:=68.84

(mksi)
Low:=25.97
Open:=26.30
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=368302
Last Trade Time:=4:00pm
High:=26.41
Last Trade Price:=25.99

(mlhr)
Low:=24.63
Open:=25.78
Last Trade Date:=7/26/2011
Change:=-0.92
Volume:=247221
Last Trade Time:=4:00pm
High:=25.78
Last Trade Price:=24.76

(mlnk)
Low:=4.321
Open:=4.41
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=64331
Last Trade Time:=4:00pm
High:=4.43
Last Trade Price:=4.33

(mlr)
Low:=16.7501
Open:=17.20
Last Trade Date:=7/26/2011
Change:=-0.39
Volume:=56875
Last Trade Time:=4:02pm
High:=17.23
Last Trade Price:=16.77

(mmm)
Low:=89.56
Open:=91.92
Last Trade Date:=7/26/2011
Change:=-5.15
Volume:=10953750
Last Trade Time:=4:00pm
High:=92.50
Last Trade Price:=89.92

(mms)
Low:=39.78
Open:=40.16
Last Trade Date:=7/26/2011
Change:=-0.46
Volume:=74772
Last Trade Time:=4:02pm
High:=40.34
Last Trade Price:=39.86

(mnro)
Low:=35.75
Open:=35.93
Last Trade Date:=7/26/2011
Change:=+0.06
Volume:=135560
Last Trade Time:=4:00pm
High:=36.57
Last Trade Price:=35.88

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

(mpg)
Low:=3.40
Open:=3.52
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=311486
Last Trade Time:=4:01pm
High:=3.52
Last Trade Price:=3.45

(mpr)
Low:=10.80
Open:=10.97
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=24515
Last Trade Time:=4:02pm
High:=11.03
Last Trade Price:=10.96

(mpx)
Low:=5.66
Open:=5.71
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=8613
Last Trade Time:=4:03pm
High:=5.74
Last Trade Price:=5.66

(mrcy)
Low:=17.2638
Open:=17.58
Last Trade Date:=7/26/2011
Change:=-0.13
Volume:=191720
Last Trade Time:=4:00pm
High:=17.79
Last Trade Price:=17.48

(mrh)
Low:=18.14
Open:=18.25
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=327659
Last Trade Time:=4:03pm
High:=18.47
Last Trade Price:=18.30

(mrk)
Low:=35.645
Open:=35.92
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=9294867
Last Trade Time:=4:00pm
High:=36.01
Last Trade Price:=35.79

(mrvl)
Low:=15.35
Open:=15.35
Last Trade Date:=7/26/2011
Change:=+0.23
Volume:=11183140
Last Trade Time:=4:00pm
High:=15.93
Last Trade Price:=15.52

(msft)
Low:=27.78
Open:=27.81
Last Trade Date:=7/26/2011
Change:=+0.17
Volume:=74132384
Last Trade Time:=4:00pm
High:=28.145
Last Trade Price:=28.08

(mtb)
Low:=88.13
Open:=88.65
Last Trade Date:=7/26/2011
Change:=-0.30
Volume:=629903
Last Trade Time:=4:01pm
High:=89.38
Last Trade Price:=88.25

(mtn)
Low:=45.58
Open:=46.01
Last Trade Date:=7/26/2011
Change:=+0.05
Volume:=209140
Last Trade Time:=4:01pm
High:=46.32
Last Trade Price:=46.05

(mtrx)
Low:=13.92
Open:=14.24
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=41657
Last Trade Time:=4:00pm
High:=14.24
Last Trade Price:=13.96

(mu)
Low:=7.80
Open:=7.85
Last Trade Date:=7/26/2011
Change:=-0.035
Volume:=21335050
Last Trade Time:=4:00pm
High:=7.99
Last Trade Price:=7.855

(mvis)
Low:=1.13
Open:=1.16
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=422696
Last Trade Time:=4:00pm
High:=1.17
Last Trade Price:=1.14

(mw)
Low:=33.5417
Open:=33.98
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=556299
Last Trade Time:=4:02pm
High:=34.48
Last Trade Price:=33.98

(mwa)
Low:=3.50
Open:=3.53
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=713885
Last Trade Time:=4:00pm
High:=3.57
Last Trade Price:=3.50

(mwv)
Low:=32.96
Open:=33.18
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=986602
Last Trade Time:=4:01pm
High:=33.39
Last Trade Price:=33.04

(mww)
Low:=13.35
Open:=13.44
Last Trade Date:=7/26/2011
Change:=+0.23
Volume:=2458011
Last Trade Time:=4:02pm
High:=13.68
Last Trade Price:=13.62

(mxim)
Low:=23.34
Open:=23.50
Last Trade Date:=7/26/2011
Change:=-0.025
Volume:=1748712
Last Trade Time:=4:00pm
High:=23.82
Last Trade Price:=23.395

(mxl)
Low:=7.07
Open:=7.27
Last Trade Date:=7/26/2011
Change:=-0.16
Volume:=66419
Last Trade Time:=4:03pm
High:=7.29
Last Trade Price:=7.09

(myl)
Low:=23.42
Open:=23.61
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=4754173
Last Trade Time:=4:00pm
High:=23.76
Last Trade Price:=23.55

(nafc)
Low:=36.52
Open:=36.92
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=16133
Last Trade Time:=4:00pm
High:=37.00
Last Trade Price:=36.63

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

(natr)
Low:=17.7001
Open:=17.92
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=29162
Last Trade Time:=4:00pm
High:=18.50
Last Trade Price:=18.46

(nauh)
Low:=9.17
Open:=9.28
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=12047
Last Trade Time:=4:00pm
High:=10.11
Last Trade Price:=9.51

(nc)
Low:=91.84
Open:=94.55
Last Trade Date:=7/26/2011
Change:=-1.66
Volume:=20232
Last Trade Time:=4:01pm
High:=94.80
Last Trade Price:=92.85

(ncs)
Low:=11.02
Open:=11.50
Last Trade Date:=7/26/2011
Change:=-0.40
Volume:=172138
Last Trade Time:=4:01pm
High:=11.50
Last Trade Price:=11.16

(nct)
Low:=6.08
Open:=6.11
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=351116
Last Trade Time:=4:00pm
High:=6.29
Last Trade Price:=6.15

(ndsn)
Low:=55.08
Open:=55.99
Last Trade Date:=7/26/2011
Change:=-1.23
Volume:=280293
Last Trade Time:=4:00pm
High:=56.93
Last Trade Price:=55.25

(nee)
Low:=57.28
Open:=57.53
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=1814001
Last Trade Time:=4:03pm
High:=57.80
Last Trade Price:=57.36

(neog)
Low:=42.70
Open:=43.92
Last Trade Date:=7/26/2011
Change:=-2.97
Volume:=177497
Last Trade Time:=4:00pm
High:=44.98
Last Trade Price:=42.71

(netl)
Low:=38.09
Open:=38.43
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=1075303
Last Trade Time:=4:00pm
High:=39.70
Last Trade Price:=38.27

(newp)
Low:=16.79
Open:=17.05
Last Trade Date:=7/26/2011
Change:=-0.17
Volume:=114786
Last Trade Time:=4:00pm
High:=17.14
Last Trade Price:=16.81

(nfg)
Low:=73.54
Open:=73.71
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=426783
Last Trade Time:=4:06pm
High:=74.15
Last Trade Price:=73.74

(nflx)
Low:=251.46
Open:=255.50
Last Trade Date:=7/26/2011
Change:=-14.62
Volume:=13834244
Last Trade Time:=4:00pm
High:=268.29
Last Trade Price:=266.91

(ngpc)
Low:=8.00
Open:=8.18
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=37458
Last Trade Time:=4:00pm
High:=8.27
Last Trade Price:=8.01

(ngsx)
Low:=1.75
Open:=1.79
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=198575
Last Trade Time:=4:00pm
High:=1.85
Last Trade Price:=1.75

(nhi)
Low:=46.42
Open:=47.00
Last Trade Date:=7/26/2011
Change:=-0.38
Volume:=74396
Last Trade Time:=4:02pm
High:=47.03
Last Trade Price:=46.56

(nihd)
Low:=42.19
Open:=42.24
Last Trade Date:=7/26/2011
Change:=+0.27
Volume:=918771
Last Trade Time:=4:00pm
High:=42.89
Last Trade Price:=42.64

(nktr)
Low:=6.81
Open:=7.22
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=1143570
Last Trade Time:=4:00pm
High:=7.2201
Last Trade Price:=6.81

(nor)
Low:=13.30
Open:=13.62
Last Trade Date:=7/26/2011
Change:=-0.27
Volume:=145006
Last Trade Time:=4:03pm
High:=13.62
Last Trade Price:=13.35

(nsit)
Low:=17.91
Open:=18.32
Last Trade Date:=7/26/2011
Change:=-0.39
Volume:=108955
Last Trade Time:=4:00pm
High:=18.46
Last Trade Price:=17.92

(nsr)
Low:=25.95
Open:=26.23
Last Trade Date:=7/26/2011
Change:=-0.26
Volume:=192015
Last Trade Time:=4:01pm
High:=26.25
Last Trade Price:=25.96

(ntap)
Low:=49.315
Open:=49.78
Last Trade Date:=7/26/2011
Change:=+0.38
Volume:=4772424
Last Trade Time:=4:00pm
High:=50.51
Last Trade Price:=50.18

(ntct)
Low:=15.27
Open:=15.44
Last Trade Date:=7/26/2011
Change:=+0.19
Volume:=279445
Last Trade Time:=4:00pm
High:=15.68
Last Trade Price:=15.62

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

(nue)
Low:=39.50
Open:=40.57
Last Trade Date:=7/26/2011
Change:=-0.99
Volume:=3614406
Last Trade Time:=4:02pm
High:=40.57
Last Trade Price:=39.71

(nutr)
Low:=14.92
Open:=14.98
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=20293
Last Trade Time:=4:00pm
High:=15.04
Last Trade Price:=14.93

(nuva)
Low:=29.64
Open:=31.50
Last Trade Date:=7/26/2011
Change:=-1.88
Volume:=4683642
Last Trade Time:=4:00pm
High:=31.75
Last Trade Price:=30.48

(nvax)
Low:=2.00
Open:=2.03
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=267076
Last Trade Time:=4:00pm
High:=2.07
Last Trade Price:=2.00

(nvda)
Low:=14.19
Open:=14.32
Last Trade Date:=7/26/2011
Change:=-0.36
Volume:=17352628
Last Trade Time:=4:00pm
High:=14.70
Last Trade Price:=14.40

(nwbi)
Low:=12.28
Open:=12.59
Last Trade Date:=7/26/2011
Change:=-0.35
Volume:=794268
Last Trade Time:=4:00pm
High:=12.68
Last Trade Price:=12.28

(nwe)
Low:=32.78
Open:=33.36
Last Trade Date:=7/26/2011
Change:=-0.45
Volume:=318777
Last Trade Time:=4:03pm
High:=33.36
Last Trade Price:=32.83

(nwl)
Low:=15.01
Open:=15.13
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=3343420
Last Trade Time:=4:00pm
High:=15.20
Last Trade Price:=15.10

(nwsa)
Low:=15.88
Open:=16.22
Last Trade Date:=7/26/2011
Change:=-0.065
Volume:=32241000
Last Trade Time:=4:00pm
High:=16.24
Last Trade Price:=16.155

(nxst)
Low:=9.07
Open:=9.31
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=62933
Last Trade Time:=4:00pm
High:=9.73
Last Trade Price:=9.20

(nyny)
Low:=N/A
Open:=N/A
Last Trade Date:=7/26/2011
Change:=+0.12
Volume:=346907
Last Trade Time:=3:59pm
High:=1.03
Last Trade Price:=0.97

(nyt)
Low:=8.93
Open:=9.07
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=1716504
Last Trade Time:=4:06pm
High:=9.10
Last Trade Price:=9.01

(nyx)
Low:=35.19
Open:=35.20
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=1540155
Last Trade Time:=4:01pm
High:=35.45
Last Trade Price:=35.28

(oabc)
Low:=14.50
Open:=14.53
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=15056
Last Trade Time:=4:00pm
High:=14.97
Last Trade Price:=14.50

(ob)
Low:=12.955
Open:=13.04
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=131553
Last Trade Time:=4:03pm
High:=13.15
Last Trade Price:=13.00

(oclr)
Low:=5.95
Open:=6.04
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=1143060
Last Trade Time:=4:00pm
High:=6.07
Last Trade Price:=5.99

(oeh)
Low:=10.04
Open:=10.29
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=264346
Last Trade Time:=4:01pm
High:=10.29
Last Trade Price:=10.05

(ofix)
Low:=42.6308
Open:=43.38
Last Trade Date:=7/26/2011
Change:=-0.48
Volume:=242522
Last Trade Time:=4:00pm
High:=43.49
Last Trade Price:=42.99

(oksb)
Low:=6.25
Open:=9.03
Last Trade Date:=7/26/2011
Change:=-3.80
Volume:=1578995
Last Trade Time:=4:00pm
High:=9.03
Last Trade Price:=6.44

(ompi)
Low:=10.32
Open:=10.48
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=22489
Last Trade Time:=4:00pm
High:=10.53
Last Trade Price:=10.46

(onb)
Low:=10.31
Open:=10.50
Last Trade Date:=7/26/2011
Change:=-0.16
Volume:=487510
Last Trade Time:=4:01pm
High:=10.50
Last Trade Price:=10.38

(onxx)
Low:=33.65
Open:=33.99
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=394715
Last Trade Time:=4:00pm
High:=34.29
Last Trade Price:=34.09

(opxt)
Low:=2.19
Open:=2.20
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=528495
Last Trade Time:=4:00pm
High:=2.28
Last Trade Price:=2.21

(opy)
Low:=27.41
Open:=28.33
Last Trade Date:=7/26/2011
Change:=-0.75
Volume:=11165
Last Trade Time:=4:02pm
High:=28.41
Last Trade Price:=27.47

(orb)
Low:=18.06
Open:=18.09
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=318329
Last Trade Time:=4:05pm
High:=18.36
Last Trade Price:=18.12

(orcc)
Low:=3.25
Open:=3.38
Last Trade Date:=7/26/2011
Change:=+0.12
Volume:=157167
Last Trade Time:=4:00pm
High:=3.52
Last Trade Price:=3.50

(orcl)
Low:=31.84
Open:=32.21
Last Trade Date:=7/26/2011
Change:=-0.065
Volume:=33220092
Last Trade Time:=4:00pm
High:=32.52
Last Trade Price:=32.145

(orly)
Low:=61.59
Open:=62.14
Last Trade Date:=7/26/2011
Change:=+0.05
Volume:=1063586
Last Trade Time:=4:00pm
High:=62.41
Last Trade Price:=62.11

(osir)
Low:=7.35
Open:=7.52
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=43090
Last Trade Time:=4:00pm
High:=7.62
Last Trade Price:=7.37

(osur)
Low:=8.81
Open:=9.26
Last Trade Date:=7/26/2011
Change:=-0.38
Volume:=311205
Last Trade Time:=4:00pm
High:=9.29
Last Trade Price:=8.87

(outd)
Low:=6.80
Open:=6.86
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=7936
Last Trade Time:=4:00pm
High:=6.9145
Last Trade Price:=6.80

(oxm)
Low:=37.446
Open:=37.71
Last Trade Date:=7/26/2011
Change:=+0.48
Volume:=97775
Last Trade Time:=4:02pm
High:=38.44
Last Trade Price:=38.10

(oxps)
Low:=15.35
Open:=15.47
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=949005
Last Trade Time:=4:00pm
High:=15.59
Last Trade Price:=15.47

(oxy)
Low:=104.53
Open:=105.76
Last Trade Date:=7/26/2011
Change:=-2.54
Volume:=5440226
Last Trade Time:=4:00pm
High:=107.07
Last Trade Price:=104.83

(oyog)
Low:=103.81
Open:=106.24
Last Trade Date:=7/26/2011
Change:=-2.61
Volume:=45281
Last Trade Time:=4:00pm
High:=106.24
Last Trade Price:=103.90

(ozrk)
Low:=52.65
Open:=53.37
Last Trade Date:=7/26/2011
Change:=-1.00
Volume:=70676
Last Trade Time:=4:00pm
High:=53.68
Last Trade Price:=52.66

(pacr)
Low:=4.65
Open:=4.83
Last Trade Date:=7/26/2011
Change:=-0.13
Volume:=239726
Last Trade Time:=4:00pm
High:=4.83
Last Trade Price:=4.70

(pag)
Low:=23.10
Open:=23.20
Last Trade Date:=7/26/2011
Change:=+0.80
Volume:=1493070
Last Trade Time:=4:00pm
High:=24.00
Last Trade Price:=23.96

(panl)
Low:=31.93
Open:=32.31
Last Trade Date:=7/26/2011
Change:=-0.31
Volume:=478773
Last Trade Time:=4:00pm
High:=32.85
Last Trade Price:=32.40

(pay)
Low:=40.10
Open:=41.03
Last Trade Date:=7/26/2011
Change:=-0.43
Volume:=2501426
Last Trade Time:=4:01pm
High:=41.92
Last Trade Price:=40.71

(payx)
Low:=29.49
Open:=29.75
Last Trade Date:=7/26/2011
Change:=-0.265
Volume:=1936581
Last Trade Time:=4:00pm
High:=29.80
Last Trade Price:=29.525

(pbct)
Low:=13.10
Open:=13.23
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=3437024
Last Trade Time:=4:00pm
High:=13.30
Last Trade Price:=13.12

(pbh)
Low:=13.01
Open:=13.27
Last Trade Date:=7/26/2011
Change:=-0.21
Volume:=142949
Last Trade Time:=4:01pm
High:=13.27
Last Trade Price:=13.04

(pbi)
Low:=21.98
Open:=22.19
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=2338237
Last Trade Time:=4:02pm
High:=22.30
Last Trade Price:=22.14

(pbny)
Low:=7.80
Open:=8.15
Last Trade Date:=7/26/2011
Change:=-0.45
Volume:=783806
Last Trade Time:=4:00pm
High:=8.30
Last Trade Price:=7.81

(pby)
Low:=11.22
Open:=11.35
Last Trade Date:=7/26/2011
Change:=+0.16
Volume:=733936
Last Trade Time:=4:01pm
High:=11.53
Last Trade Price:=11.51

(pcar)
Low:=44.25
Open:=46.14
Last Trade Date:=7/26/2011
Change:=-5.385
Volume:=10986430
Last Trade Time:=4:00pm
High:=46.43
Last Trade Price:=45.015

(pccc)
Low:=7.91
Open:=7.91
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=19498
Last Trade Time:=4:00pm
High:=8.11
Last Trade Price:=8.08

(pch)
Low:=34.28
Open:=34.95
Last Trade Date:=7/26/2011
Change:=-0.53
Volume:=322909
Last Trade Time:=4:00pm
High:=35.15
Last Trade Price:=34.42

(pcln)
Low:=530.33
Open:=530.33
Last Trade Date:=7/26/2011
Change:=+3.92
Volume:=545596
Last Trade Time:=4:00pm
High:=538.46
Last Trade Price:=533.67

(pcs)
Low:=16.66
Open:=16.90
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=2810418
Last Trade Time:=4:00pm
High:=17.03
Last Trade Price:=16.90

(pdm)
Low:=20.80
Open:=20.99
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=659344
Last Trade Time:=4:00pm
High:=21.05
Last Trade Price:=20.99

(peb)
Low:=19.6365
Open:=19.89
Last Trade Date:=7/26/2011
Change:=+0.20
Volume:=302165
Last Trade Time:=4:01pm
High:=20.22
Last Trade Price:=20.11

(peet)
Low:=60.17
Open:=61.75
Last Trade Date:=7/26/2011
Change:=-0.93
Volume:=61537
Last Trade Time:=4:00pm
High:=62.50
Last Trade Price:=60.22

(pei)
Low:=15.83
Open:=15.96
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=229679
Last Trade Time:=4:02pm
High:=16.09
Last Trade Price:=16.00

(petm)
Low:=45.13
Open:=45.96
Last Trade Date:=7/26/2011
Change:=+0.40
Volume:=1493930
Last Trade Time:=4:00pm
High:=46.23
Last Trade Price:=45.27

(pfcb)
Low:=38.66
Open:=38.90
Last Trade Date:=7/26/2011
Change:=+0.59
Volume:=1513304
Last Trade Time:=4:00pm
High:=40.65
Last Trade Price:=39.25

(pfe)
Low:=19.57
Open:=19.85
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=37785060
Last Trade Time:=4:00pm
High:=19.90
Last Trade Price:=19.63

(pg)
Low:=63.08
Open:=63.47
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=8365533
Last Trade Time:=4:00pm
High:=63.70
Last Trade Price:=63.09

(pgi)
Low:=8.63
Open:=8.80
Last Trade Date:=7/26/2011
Change:=-0.12
Volume:=136433
Last Trade Time:=4:06pm
High:=8.92
Last Trade Price:=8.65

(pgn)
Low:=47.38
Open:=47.64
Last Trade Date:=7/26/2011
Change:=-0.29
Volume:=1051946
Last Trade Time:=4:01pm
High:=47.73
Last Trade Price:=47.47

(pgnx)
Low:=6.14
Open:=6.43
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=67393
Last Trade Time:=4:00pm
High:=6.43
Last Trade Price:=6.21

(pgti)
Low:=1.93
Open:=1.95
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=9340
Last Trade Time:=3:58pm
High:=1.99
Last Trade Price:=1.96

(phh)
Low:=18.79
Open:=18.85
Last Trade Date:=7/26/2011
Change:=+0.39
Volume:=1112133
Last Trade Time:=4:04pm
High:=19.27
Last Trade Price:=19.20

(phiik)
Low:=21.78
Open:=22.80
Last Trade Date:=7/26/2011
Change:=-0.84
Volume:=3950
Last Trade Time:=4:00pm
High:=22.96
Last Trade Price:=21.79

(phm)
Low:=7.16
Open:=7.26
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=5655803
Last Trade Time:=4:02pm
High:=7.29
Last Trade Price:=7.27

(pike)
Low:=9.021
Open:=9.35
Last Trade Date:=7/26/2011
Change:=-0.26
Volume:=24825
Last Trade Time:=4:03pm
High:=9.45
Last Trade Price:=9.14

(pke)
Low:=27.67
Open:=28.16
Last Trade Date:=7/26/2011
Change:=-0.36
Volume:=27775
Last Trade Time:=4:02pm
High:=28.26
Last Trade Price:=27.84

(pki)
Low:=25.76
Open:=26.39
Last Trade Date:=7/26/2011
Change:=-0.72
Volume:=1003757
Last Trade Time:=4:01pm
High:=26.39
Last Trade Price:=25.81

(pl)
Low:=22.11
Open:=22.28
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=297150
Last Trade Time:=4:02pm
High:=22.44
Last Trade Price:=22.14

(plce)
Low:=49.04
Open:=49.09
Last Trade Date:=7/26/2011
Change:=+0.25
Volume:=277560
Last Trade Time:=4:00pm
High:=49.93
Last Trade Price:=49.55

(plcm)
Low:=29.55
Open:=30.25
Last Trade Date:=7/26/2011
Change:=-0.48
Volume:=2457569
Last Trade Time:=4:00pm
High:=30.41
Last Trade Price:=29.93

(plfe)
Low:=11.34
Open:=11.61
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=25932
Last Trade Time:=4:00pm
High:=11.70
Last Trade Price:=11.38

(plpc)
Low:=65.43
Open:=67.65
Last Trade Date:=7/26/2011
Change:=-1.07
Volume:=25601
Last Trade Time:=4:00pm
High:=68.47
Last Trade Price:=67.10

(pm)
Low:=71.60
Open:=72.01
Last Trade Date:=7/26/2011
Change:=-0.21
Volume:=4662920
Last Trade Time:=4:00pm
High:=72.50
Last Trade Price:=71.92

(pnm)
Low:=16.29
Open:=16.62
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=933684
Last Trade Time:=4:06pm
High:=16.65
Last Trade Price:=16.30

(pnra)
Low:=127.62
Open:=130.09
Last Trade Date:=7/26/2011
Change:=+0.14
Volume:=524562
Last Trade Time:=4:00pm
High:=130.58
Last Trade Price:=129.28

(pnw)
Low:=43.64
Open:=44.09
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=556369
Last Trade Time:=4:01pm
High:=44.0988
Last Trade Price:=43.73

(pnx)
Low:=2.38
Open:=2.40
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=242395
Last Trade Time:=4:03pm
High:=2.41
Last Trade Price:=2.40

(podd)
Low:=20.27
Open:=20.82
Last Trade Date:=7/26/2011
Change:=-0.83
Volume:=516690
Last Trade Time:=4:00pm
High:=21.15
Last Trade Price:=20.35

(powi)
Low:=37.8708
Open:=38.32
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=131863
Last Trade Time:=4:00pm
High:=38.50
Last Trade Price:=38.07

(ppc)
Low:=5.27
Open:=5.31
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=309388
Last Trade Time:=4:05pm
High:=5.40
Last Trade Price:=5.40

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

(ppg)
Low:=86.42
Open:=88.48
Last Trade Date:=7/26/2011
Change:=-1.96
Volume:=1706936
Last Trade Time:=4:02pm
High:=88.51
Last Trade Price:=86.59

(pq)
Low:=8.27
Open:=8.37
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=987087
Last Trade Time:=4:01pm
High:=8.54
Last Trade Price:=8.33

(praa)
Low:=79.76
Open:=80.83
Last Trade Date:=7/26/2011
Change:=-0.77
Volume:=91519
Last Trade Time:=4:00pm
High:=81.44
Last Trade Price:=80.20

(prgo)
Low:=93.36
Open:=93.71
Last Trade Date:=7/26/2011
Change:=+0.44
Volume:=285669
Last Trade Time:=4:00pm
High:=93.99
Last Trade Price:=93.68

(prim)
Low:=11.94
Open:=12.51
Last Trade Date:=7/26/2011
Change:=-0.58
Volume:=114272
Last Trade Time:=4:00pm
High:=12.68
Last Trade Price:=12.08

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

(prs)
Low:=5.90
Open:=5.92
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=27138
Last Trade Time:=4:02pm
High:=6.01
Last Trade Price:=5.91

(prsp)
Low:=42.77
Open:=43.82
Last Trade Date:=7/26/2011
Change:=-1.09
Volume:=342869
Last Trade Time:=4:00pm
High:=43.95
Last Trade Price:=42.93

(prx)
Low:=33.3606
Open:=33.74
Last Trade Date:=7/26/2011
Change:=-0.37
Volume:=167446
Last Trade Time:=4:01pm
High:=33.88
Last Trade Price:=33.40

(pss)
Low:=12.46
Open:=12.68
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=2029170
Last Trade Time:=4:02pm
High:=12.85
Last Trade Price:=12.51

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

(pva)
Low:=13.40
Open:=13.69
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=437393
Last Trade Time:=4:02pm
High:=13.93
Last Trade Price:=13.70

(pvtb)
Low:=12.75
Open:=13.64
Last Trade Date:=7/26/2011
Change:=-0.90
Volume:=1772588
Last Trade Time:=4:00pm
High:=13.75
Last Trade Price:=13.00

(pzn)
Low:=5.84
Open:=5.88
Last Trade Date:=7/26/2011
Change:=+0.04
Volume:=16056
Last Trade Time:=4:04pm
High:=5.9901
Last Trade Price:=5.96

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

(pzza)
Low:=31.18
Open:=31.62
Last Trade Date:=7/26/2011
Change:=-0.30
Volume:=109905
Last Trade Time:=4:00pm
High:=31.62
Last Trade Price:=31.25

(qcom)
Low:=56.30
Open:=56.85
Last Trade Date:=7/26/2011
Change:=-0.27
Volume:=9827393
Last Trade Time:=4:00pm
High:=56.99
Last Trade Price:=56.54

(qcor)
Low:=25.82
Open:=26.62
Last Trade Date:=7/26/2011
Change:=-0.91
Volume:=1136302
Last Trade Time:=4:00pm
High:=27.16
Last Trade Price:=26.00

(qdel)
Low:=15.36
Open:=15.52
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=101785
Last Trade Time:=4:00pm
High:=15.56
Last Trade Price:=15.40

(qgen)
Low:=16.87
Open:=16.95
Last Trade Date:=7/26/2011
Change:=-0.26
Volume:=4058644
Last Trade Time:=4:00pm
High:=17.51
Last Trade Price:=17.29

(qlty)
Low:=11.84
Open:=11.98
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=130177
Last Trade Time:=4:00pm
High:=12.08
Last Trade Price:=11.90

(r)
Low:=56.80
Open:=58.18
Last Trade Date:=7/26/2011
Change:=-0.93
Volume:=700975
Last Trade Time:=4:04pm
High:=58.18
Last Trade Price:=57.65

(rad)
Low:=1.28
Open:=1.29
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=4001035
Last Trade Time:=4:00pm
High:=1.32
Last Trade Price:=1.28

(rah)
Low:=87.29
Open:=88.01
Last Trade Date:=7/26/2011
Change:=-0.13
Volume:=262907
Last Trade Time:=4:01pm
High:=88.01
Last Trade Price:=87.48

(ras)
Low:=5.71
Open:=5.82
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=582733
Last Trade Time:=4:00pm
High:=5.88
Last Trade Price:=5.75

(rden)
Low:=32.88
Open:=33.73
Last Trade Date:=7/26/2011
Change:=-0.98
Volume:=185930
Last Trade Time:=4:00pm
High:=33.91
Last Trade Price:=32.93

(recn)
Low:=12.95
Open:=13.20
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=309817
Last Trade Time:=4:00pm
High:=13.31
Last Trade Price:=13.29

(reg)
Low:=46.46
Open:=46.69
Last Trade Date:=7/26/2011
Change:=+0.13
Volume:=547483
Last Trade Time:=4:02pm
High:=47.09
Last Trade Price:=46.76

(ren)
Low:=16.94
Open:=17.20
Last Trade Date:=7/26/2011
Change:=-0.13
Volume:=267481
Last Trade Time:=4:03pm
High:=17.22
Last Trade Price:=17.03

(rev)
Low:=17.58
Open:=18.24
Last Trade Date:=7/26/2011
Change:=-0.60
Volume:=83630
Last Trade Time:=4:00pm
High:=18.24
Last Trade Price:=17.70

(revu)
Low:=0.2718
Open:=0.2803
Last Trade Date:=7/26/2011
Change:=+0.0148
Volume:=711775
Last Trade Time:=3:59pm
High:=0.32
Last Trade Price:=0.2811

(rfmd)
Low:=6.33
Open:=6.34
Last Trade Date:=7/26/2011
Change:=+0.11
Volume:=7592612
Last Trade Time:=4:00pm
High:=6.49
Last Trade Price:=6.45

(rgr)
Low:=24.10
Open:=24.25
Last Trade Date:=7/26/2011
Change:=+0.51
Volume:=239898
Last Trade Time:=4:03pm
High:=25.11
Last Trade Price:=24.67

(rhi)
Low:=28.03
Open:=29.03
Last Trade Date:=7/26/2011
Change:=-1.02
Volume:=2889511
Last Trade Time:=4:03pm
High:=29.11
Last Trade Price:=28.06

(rigl)
Low:=9.095
Open:=9.40
Last Trade Date:=7/26/2011
Change:=-0.14
Volume:=217057
Last Trade Time:=4:00pm
High:=9.46
Last Trade Price:=9.22

(rimm)
Low:=26.73
Open:=26.78
Last Trade Date:=7/26/2011
Change:=+0.72
Volume:=16287340
Last Trade Time:=4:00pm
High:=27.50
Last Trade Price:=27.39

(rjet)
Low:=4.38
Open:=4.43
Last Trade Date:=7/26/2011
Change:=+0.05
Volume:=304309
Last Trade Time:=4:00pm
High:=4.65
Last Trade Price:=4.44

(rkt)
Low:=63.30
Open:=64.19
Last Trade Date:=7/26/2011
Change:=-1.05
Volume:=573424
Last Trade Time:=4:00pm
High:=64.49
Last Trade Price:=63.43

(rli)
Low:=65.45
Open:=65.78
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=52149
Last Trade Time:=4:02pm
High:=66.07
Last Trade Price:=65.68

(rloc)
Low:=18.95
Open:=19.15
Last Trade Date:=7/26/2011
Change:=-0.42
Volume:=34133
Last Trade Time:=4:00pm
High:=19.60
Last Trade Price:=19.09

(rnow)
Low:=29.51
Open:=30.04
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=798695
Last Trade Time:=4:00pm
High:=30.43
Last Trade Price:=30.01

(rnr)
Low:=70.04
Open:=70.97
Last Trade Date:=7/26/2011
Change:=+1.44
Volume:=827210
Last Trade Time:=4:03pm
High:=72.30
Last Trade Price:=71.70

(rnst)
Low:=15.33
Open:=15.58
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=24781
Last Trade Time:=4:00pm
High:=15.70
Last Trade Price:=15.34

(roc)
Low:=58.60
Open:=59.31
Last Trade Date:=7/26/2011
Change:=-0.45
Volume:=1411879
Last Trade Time:=4:00pm
High:=59.75
Last Trade Price:=58.66

(rocm)
Low:=9.15
Open:=9.43
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=30716
Last Trade Time:=4:00pm
High:=9.65
Last Trade Price:=9.18

(rodm)
Low:=1.49
Open:=1.52
Last Trade Date:=7/26/2011
Change:=+0.05
Volume:=37457
Last Trade Time:=4:00pm
High:=1.57
Last Trade Price:=1.52

(roiak)
Low:=1.45
Open:=1.54
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=151480
Last Trade Time:=4:00pm
High:=1.55
Last Trade Price:=1.53

(rok)
Low:=80.44
Open:=82.75
Last Trade Date:=7/26/2011
Change:=-2.26
Volume:=962424
Last Trade Time:=4:01pm
High:=83.09
Last Trade Price:=80.66

(rol)
Low:=20.10
Open:=20.58
Last Trade Date:=7/26/2011
Change:=-0.43
Volume:=218507
Last Trade Time:=4:02pm
High:=20.58
Last Trade Price:=20.13

(roll)
Low:=39.93
Open:=40.15
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=95551
Last Trade Time:=4:00pm
High:=40.33
Last Trade Price:=40.17

(rop)
Low:=85.87
Open:=87.01
Last Trade Date:=7/26/2011
Change:=-0.93
Volume:=523322
Last Trade Time:=4:03pm
High:=87.41
Last Trade Price:=86.20

(rose)
Low:=54.65
Open:=56.48
Last Trade Date:=7/26/2011
Change:=-0.97
Volume:=1849121
Last Trade Time:=4:00pm
High:=57.93
Last Trade Price:=55.85

(rost)
Low:=76.29
Open:=76.74
Last Trade Date:=7/26/2011
Change:=+0.91
Volume:=1273083
Last Trade Time:=4:00pm
High:=77.975
Last Trade Price:=77.59

(rt)
Low:=9.35
Open:=9.48
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=1231669
Last Trade Time:=4:03pm
High:=9.53
Last Trade Price:=9.37

(rtec)
Low:=9.51
Open:=9.63
Last Trade Date:=7/26/2011
Change:=+0.06
Volume:=201323
Last Trade Time:=4:00pm
High:=9.65
Last Trade Price:=9.60

(rtix)
Low:=3.10
Open:=3.15
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=150653
Last Trade Time:=4:00pm
High:=3.17
Last Trade Price:=3.11

(rue)
Low:=32.84
Open:=33.17
Last Trade Date:=7/26/2011
Change:=+0.29
Volume:=153732
Last Trade Time:=4:00pm
High:=33.50
Last Trade Price:=33.42

(rwt)
Low:=14.61
Open:=14.82
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=247885
Last Trade Time:=4:01pm
High:=14.85
Last Trade Price:=14.66

(safm)
Low:=45.45
Open:=45.45
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=135786
Last Trade Time:=4:00pm
High:=46.66
Last Trade Price:=46.04

(saft)
Low:=40.68
Open:=40.95
Last Trade Date:=7/26/2011
Change:=+0.22
Volume:=46692
Last Trade Time:=4:00pm
High:=41.30
Last Trade Price:=40.98

(sam)
Low:=90.81
Open:=91.64
Last Trade Date:=7/26/2011
Change:=+0.33
Volume:=30849
Last Trade Time:=4:02pm
High:=92.48
Last Trade Price:=91.70

(sanm)
Low:=10.40
Open:=10.71
Last Trade Date:=7/26/2011
Change:=+1.97
Volume:=5024607
Last Trade Time:=4:00pm
High:=11.43
Last Trade Price:=11.19

(sbib)
Low:=7.85
Open:=7.93
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=468376
Last Trade Time:=4:00pm
High:=8.01
Last Trade Price:=7.92

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

(sbsi)
Low:=20.11
Open:=20.44
Last Trade Date:=7/26/2011
Change:=-0.28
Volume:=18169
Last Trade Time:=4:00pm
High:=20.57
Last Trade Price:=20.17

(sbux)
Low:=40.00
Open:=40.49
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=5096074
Last Trade Time:=4:00pm
High:=40.50
Last Trade Price:=40.18

(scl)
Low:=76.26
Open:=76.50
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=23390
Last Trade Time:=4:04pm
High:=77.16
Last Trade Price:=76.36

(scmp)
Low:=3.96
Open:=3.98
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=5106
Last Trade Time:=4:00pm
High:=4.00
Last Trade Price:=3.97

(scs)
Low:=10.35
Open:=10.65
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=590302
Last Trade Time:=4:03pm
High:=10.65
Last Trade Price:=10.45

(scvl)
Low:=32.29
Open:=32.29
Last Trade Date:=7/26/2011
Change:=+0.05
Volume:=55338
Last Trade Time:=4:00pm
High:=32.66
Last Trade Price:=32.39

(seb)
Low:=2648.00
Open:=2672.50
Last Trade Date:=7/26/2011
Change:=-22.00
Volume:=307
Last Trade Time:=4:05pm
High:=2674.97
Last Trade Price:=2650.00

(see)
Low:=22.43
Open:=22.68
Last Trade Date:=7/26/2011
Change:=-0.28
Volume:=1399684
Last Trade Time:=4:02pm
High:=22.72
Last Trade Price:=22.45

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

(sf)
Low:=39.394
Open:=39.77
Last Trade Date:=7/26/2011
Change:=+0.34
Volume:=359790
Last Trade Time:=4:03pm
High:=40.12
Last Trade Price:=40.03

(sfsf)
Low:=27.48
Open:=28.15
Last Trade Date:=7/26/2011
Change:=+0.35
Volume:=2015723
Last Trade Time:=4:02pm
High:=29.02
Last Trade Price:=28.55

(shld)
Low:=72.19
Open:=74.64
Last Trade Date:=7/26/2011
Change:=-2.43
Volume:=415598
Last Trade Time:=4:00pm
High:=75.32
Last Trade Price:=72.21

(shoo)
Low:=38.52
Open:=39.65
Last Trade Date:=7/26/2011
Change:=-0.78
Volume:=379087
Last Trade Time:=4:00pm
High:=39.78
Last Trade Price:=38.96

(shw)
Low:=78.73
Open:=79.65
Last Trade Date:=7/26/2011
Change:=-0.87
Volume:=1213147
Last Trade Time:=4:01pm
High:=79.65
Last Trade Price:=78.94

(sial)
Low:=69.585
Open:=71.41
Last Trade Date:=7/26/2011
Change:=-3.55
Volume:=1276771
Last Trade Time:=4:00pm
High:=71.64
Last Trade Price:=70.15

(simg)
Low:=6.215
Open:=6.39
Last Trade Date:=7/26/2011
Change:=+0.07
Volume:=429000
Last Trade Time:=4:00pm
High:=6.39
Last Trade Price:=6.31

(siro)
Low:=52.41
Open:=53.97
Last Trade Date:=7/26/2011
Change:=-1.26
Volume:=378138
Last Trade Time:=4:00pm
High:=54.11
Last Trade Price:=52.56

(sivb)
Low:=62.015
Open:=62.54
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=374098
Last Trade Time:=4:00pm
High:=62.72
Last Trade Price:=62.43

(sji)
Low:=52.11
Open:=52.97
Last Trade Date:=7/26/2011
Change:=-0.80
Volume:=126204
Last Trade Time:=4:03pm
High:=52.98
Last Trade Price:=52.20

(sjm)
Low:=78.77
Open:=79.40
Last Trade Date:=7/26/2011
Change:=-0.60
Volume:=442265
Last Trade Time:=4:03pm
High:=79.48
Last Trade Price:=78.86

(sjw)
Low:=23.32
Open:=24.05
Last Trade Date:=7/26/2011
Change:=-0.59
Volume:=13872
Last Trade Time:=4:04pm
High:=24.05
Last Trade Price:=23.37

(slh)
Low:=58.67
Open:=59.18
Last Trade Date:=7/26/2011
Change:=-0.32
Volume:=196507
Last Trade Time:=4:03pm
High:=59.23
Last Trade Price:=58.80

(slrc)
Low:=23.90
Open:=24.05
Last Trade Date:=7/26/2011
Change:=+0.07
Volume:=231829
Last Trade Time:=4:00pm
High:=24.13
Last Trade Price:=24.06

(smg)
Low:=50.16
Open:=50.53
Last Trade Date:=7/26/2011
Change:=+0.55
Volume:=861395
Last Trade Time:=4:03pm
High:=51.05
Last Trade Price:=51.00

(smod)
Low:=9.18
Open:=9.19
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=784184
Last Trade Time:=4:00pm
High:=9.20
Last Trade Price:=9.20

(smrt)
Low:=9.49
Open:=9.62
Last Trade Date:=7/26/2011
Change:=-0.14
Volume:=74320
Last Trade Time:=4:00pm
High:=9.72
Last Trade Price:=9.54

(smsi)
Low:=3.64
Open:=3.74
Last Trade Date:=7/26/2011
Change:=+0.04
Volume:=334834
Last Trade Time:=4:00pm
High:=3.86
Last Trade Price:=3.78

(sndk)
Low:=43.73
Open:=43.92
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=7101699
Last Trade Time:=4:00pm
High:=44.64
Last Trade Price:=43.85

(snh)
Low:=24.10
Open:=24.25
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=799630
Last Trade Time:=4:00pm
High:=24.54
Last Trade Price:=24.38

(solr)
Low:=14.32
Open:=14.37
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=3230782
Last Trade Time:=4:00pm
High:=14.59
Last Trade Price:=14.37

(sonc)
Low:=10.82
Open:=11.00
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=337455
Last Trade Time:=4:00pm
High:=11.04
Last Trade Price:=10.89

(sone)
Low:=9.25
Open:=9.28
Last Trade Date:=7/26/2011
Change:=+2.13
Volume:=33397072
Last Trade Time:=4:00pm
High:=9.43
Last Trade Price:=9.26

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

(spls)
Low:=15.82
Open:=15.90
Last Trade Date:=7/26/2011
Change:=+0.365
Volume:=18057616
Last Trade Time:=4:00pm
High:=16.34
Last Trade Price:=16.315

(spmd)
Low:=3.77
Open:=3.97
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=77309
Last Trade Time:=4:00pm
High:=4.04
Last Trade Price:=3.85

(spn)
Low:=40.75
Open:=41.30
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=941229
Last Trade Time:=4:03pm
High:=41.36
Last Trade Price:=41.03

(sptn)
Low:=19.76
Open:=20.11
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=77743
Last Trade Time:=4:00pm
High:=20.12
Last Trade Price:=19.80

(spw)
Low:=79.54
Open:=82.64
Last Trade Date:=7/26/2011
Change:=-3.08
Volume:=411113
Last Trade Time:=4:02pm
High:=82.64
Last Trade Price:=79.89

(srcl)
Low:=90.35
Open:=91.57
Last Trade Date:=7/26/2011
Change:=-0.59
Volume:=298672
Last Trade Time:=4:00pm
High:=91.84
Last Trade Price:=91.52

(srdx)
Low:=11.59
Open:=11.60
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=24056
Last Trade Time:=4:00pm
High:=11.78
Last Trade Price:=11.65

(sri)
Low:=13.53
Open:=13.94
Last Trade Date:=7/26/2011
Change:=-0.44
Volume:=365583
Last Trade Time:=4:01pm
High:=14.01
Last Trade Price:=13.53

(srsl)
Low:=9.23
Open:=9.28
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=12078
Last Trade Time:=4:00pm
High:=9.38
Last Trade Price:=9.32

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

(srz)
Low:=9.03
Open:=9.21
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=337441
Last Trade Time:=4:01pm
High:=9.28
Last Trade Price:=9.10

(ssp)
Low:=8.54
Open:=8.70
Last Trade Date:=7/26/2011
Change:=-0.12
Volume:=110184
Last Trade Time:=4:06pm
High:=8.70
Last Trade Price:=8.59

(stba)
Low:=18.57
Open:=18.58
Last Trade Date:=7/26/2011
Change:=+0.61
Volume:=95517
Last Trade Time:=4:00pm
High:=19.46
Last Trade Price:=19.24

(stfc)
Low:=17.27
Open:=17.53
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=19672
Last Trade Time:=4:00pm
High:=17.57
Last Trade Price:=17.34

(sti)
Low:=25.40
Open:=25.81
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=4367140
Last Trade Time:=4:02pm
High:=25.87
Last Trade Price:=25.57

(stnr)
Low:=49.87
Open:=50.83
Last Trade Date:=7/26/2011
Change:=-0.88
Volume:=31883
Last Trade Time:=4:00pm
High:=51.01
Last Trade Price:=49.98

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

(stwd)
Low:=20.07
Open:=20.30
Last Trade Date:=7/26/2011
Change:=-0.21
Volume:=861811
Last Trade Time:=4:02pm
High:=20.30
Last Trade Price:=20.08

(stx)
Low:=14.66
Open:=14.68
Last Trade Date:=7/26/2011
Change:=+0.12
Volume:=10416128
Last Trade Time:=4:00pm
High:=15.00
Last Trade Price:=14.77

(sui)
Low:=38.29
Open:=38.78
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=83400
Last Trade Time:=4:02pm
High:=38.90
Last Trade Price:=38.75

(sumr)
Low:=8.51
Open:=8.74
Last Trade Date:=7/26/2011
Change:=-0.07
Volume:=28863
Last Trade Time:=4:00pm
High:=8.74
Last Trade Price:=8.65

(supx)
Low:=21.61
Open:=21.77
Last Trade Date:=7/26/2011
Change:=-0.14
Volume:=24955
Last Trade Time:=4:00pm
High:=21.96
Last Trade Price:=21.67

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

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

(swk)
Low:=67.63
Open:=68.65
Last Trade Date:=7/26/2011
Change:=-1.12
Volume:=1538822
Last Trade Time:=4:00pm
High:=68.92
Last Trade Price:=67.78

(swm)
Low:=56.16
Open:=56.31
Last Trade Date:=7/26/2011
Change:=+2.33
Volume:=155142
Last Trade Time:=4:02pm
High:=58.43
Last Trade Price:=58.34

(sxt)
Low:=38.34
Open:=39.04
Last Trade Date:=7/26/2011
Change:=-0.61
Volume:=203093
Last Trade Time:=4:03pm
High:=39.07
Last Trade Price:=38.39

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

(syke)
Low:=20.23
Open:=20.76
Last Trade Date:=7/26/2011
Change:=-0.63
Volume:=142882
Last Trade Time:=4:00pm
High:=20.95
Last Trade Price:=20.35

(symc)
Low:=18.92
Open:=19.09
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=5460103
Last Trade Time:=4:00pm
High:=19.20
Last Trade Price:=19.07

(symm)
Low:=5.84
Open:=5.96
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=82624
Last Trade Time:=4:00pm
High:=6.00
Last Trade Price:=5.85

(synm)
Low:=1.32
Open:=1.33
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=524383
Last Trade Time:=4:00pm
High:=1.35
Last Trade Price:=1.34

(syno)
Low:=17.07
Open:=17.50
Last Trade Date:=7/26/2011
Change:=-0.32
Volume:=24878
Last Trade Time:=4:00pm
High:=17.50
Last Trade Price:=17.11

(synt)
Low:=56.92
Open:=57.57
Last Trade Date:=7/26/2011
Change:=-0.13
Volume:=155646
Last Trade Time:=4:00pm
High:=58.18
Last Trade Price:=57.38

(syx)
Low:=16.46
Open:=16.46
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=59919
Last Trade Time:=4:00pm
High:=16.78
Last Trade Price:=16.50

(t)
Low:=29.88
Open:=29.91
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=17213742
Last Trade Time:=4:00pm
High:=30.10
Last Trade Price:=29.94

(tal)
Low:=29.63
Open:=30.04
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=722286
Last Trade Time:=4:02pm
High:=30.04
Last Trade Price:=29.79

(tap)
Low:=45.79
Open:=45.98
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=485957
Last Trade Time:=4:01pm
High:=46.13
Last Trade Price:=45.81

(tasr)
Low:=4.181
Open:=4.21
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=192960
Last Trade Time:=4:00pm
High:=4.23
Last Trade Price:=4.21

(tast)
Low:=10.10
Open:=10.29
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=21375
Last Trade Time:=4:00pm
High:=10.36
Last Trade Price:=10.13

(tat)
Low:=1.60
Open:=1.70
Last Trade Date:=7/26/2011
Change:=-0.05
Volume:=977870
Last Trade Time:=4:01pm
High:=1.71
Last Trade Price:=1.62

(tayc)
Low:=8.03
Open:=8.38
Last Trade Date:=7/26/2011
Change:=-0.26
Volume:=16382
Last Trade Time:=4:00pm
High:=8.38
Last Trade Price:=8.07

(tbnk)
Low:=20.76
Open:=20.78
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=3410
Last Trade Time:=4:00pm
High:=20.96
Last Trade Price:=20.77

(tc)
Low:=9.53
Open:=9.63
Last Trade Date:=7/26/2011
Change:=-0.04
Volume:=1765875
Last Trade Time:=4:01pm
High:=9.675
Last Trade Price:=9.62

(tcb)
Low:=12.92
Open:=13.00
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=1060493
Last Trade Time:=4:04pm
High:=13.11
Last Trade Price:=13.00

(tco)
Low:=60.90
Open:=61.38
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=417104
Last Trade Time:=4:03pm
High:=61.58
Last Trade Price:=61.33

(tcrd)
Low:=12.78
Open:=12.94
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=15997
Last Trade Time:=4:00pm
High:=12.97
Last Trade Price:=12.84

(tdy)
Low:=50.72
Open:=51.32
Last Trade Date:=7/26/2011
Change:=-0.47
Volume:=95821
Last Trade Time:=4:02pm
High:=51.42
Last Trade Price:=50.85

(te)
Low:=18.96
Open:=19.19
Last Trade Date:=7/26/2011
Change:=-0.245
Volume:=1825675
Last Trade Time:=4:00pm
High:=19.24
Last Trade Price:=18.995

(tecua)
Low:=10.26
Open:=10.30
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=33470
Last Trade Time:=4:00pm
High:=10.40
Last Trade Price:=10.36

(ten)
Low:=41.75
Open:=42.83
Last Trade Date:=7/26/2011
Change:=-0.49
Volume:=635427
Last Trade Time:=4:01pm
High:=42.83
Last Trade Price:=42.30

(ter)
Low:=14.27
Open:=14.34
Last Trade Date:=7/26/2011
Change:=+0.07
Volume:=2096320
Last Trade Time:=4:02pm
High:=14.57
Last Trade Price:=14.39

(teva)
Low:=46.57
Open:=47.06
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=6696981
Last Trade Time:=4:00pm
High:=47.34
Last Trade Price:=46.79

(tfx)
Low:=59.62
Open:=60.71
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=283965
Last Trade Time:=4:03pm
High:=61.35
Last Trade Price:=60.67

(tg)
Low:=19.77
Open:=20.11
Last Trade Date:=7/26/2011
Change:=-0.23
Volume:=89478
Last Trade Time:=4:04pm
High:=20.20
Last Trade Price:=19.91

(tgh)
Low:=25.84
Open:=26.73
Last Trade Date:=7/26/2011
Change:=-0.61
Volume:=135392
Last Trade Time:=4:03pm
High:=26.74
Last Trade Price:=26.11

(tgi)
Low:=51.78
Open:=52.13
Last Trade Date:=7/26/2011
Change:=-0.46
Volume:=319454
Last Trade Time:=4:04pm
High:=52.28
Last Trade Price:=51.85

(thff)
Low:=32.94
Open:=33.15
Last Trade Date:=7/26/2011
Change:=+0.19
Volume:=12231
Last Trade Time:=4:00pm
High:=33.37
Last Trade Price:=33.20

(thmd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=12:47pm
High:=N/A
Last Trade Price:=0.00

(tho)
Low:=25.96
Open:=26.37
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=296998
Last Trade Time:=4:01pm
High:=26.37
Last Trade Price:=26.01

(thrx)
Low:=22.98
Open:=23.84
Last Trade Date:=7/26/2011
Change:=-0.76
Volume:=186113
Last Trade Time:=4:00pm
High:=24.03
Last Trade Price:=23.04

(tie)
Low:=18.51
Open:=18.75
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=1120632
Last Trade Time:=4:01pm
High:=18.78
Last Trade Price:=18.61

(tif)
Low:=81.27
Open:=81.83
Last Trade Date:=7/26/2011
Change:=-0.16
Volume:=1055630
Last Trade Time:=4:00pm
High:=82.39
Last Trade Price:=81.56

(tiny)
Low:=5.39
Open:=5.47
Last Trade Date:=7/26/2011
Change:=+0.04
Volume:=65295
Last Trade Time:=4:00pm
High:=5.50
Last Trade Price:=5.42

(tisi)
Low:=25.03
Open:=25.58
Last Trade Date:=7/26/2011
Change:=-0.48
Volume:=22927
Last Trade Time:=4:00pm
High:=25.58
Last Trade Price:=25.15

(tjx)
Low:=55.32
Open:=55.61
Last Trade Date:=7/26/2011
Change:=+0.73
Volume:=2213584
Last Trade Time:=4:01pm
High:=56.33
Last Trade Price:=56.06

(tklc)
Low:=8.55
Open:=8.55
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=547885
Last Trade Time:=4:00pm
High:=8.78
Last Trade Price:=8.69

(tkr)
Low:=47.18
Open:=48.35
Last Trade Date:=7/26/2011
Change:=-1.08
Volume:=1103523
Last Trade Time:=4:03pm
High:=48.48
Last Trade Price:=47.37

(tmp)
Low:=40.20
Open:=40.20
Last Trade Date:=7/26/2011
Change:=+0.23
Volume:=6771
Last Trade Time:=4:04pm
High:=40.50
Last Trade Price:=40.29

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

(tnc)
Low:=39.76
Open:=41.28
Last Trade Date:=7/26/2011
Change:=-1.01
Volume:=81117
Last Trade Time:=4:02pm
High:=41.28
Last Trade Price:=40.18

(tnk)
Low:=8.38
Open:=8.52
Last Trade Date:=7/26/2011
Change:=-0.16
Volume:=345318
Last Trade Time:=4:01pm
High:=8.5803
Last Trade Price:=8.38

(tpgi)
Low:=3.37
Open:=3.40
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=34875
Last Trade Time:=4:00pm
High:=3.44
Last Trade Price:=3.37

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

(trak)
Low:=23.11
Open:=23.60
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=142597
Last Trade Time:=4:00pm
High:=24.56
Last Trade Price:=23.14

(trex)
Low:=20.90
Open:=20.98
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=56968
Last Trade Time:=4:00pm
High:=21.48
Last Trade Price:=21.15

(trmk)
Low:=22.96
Open:=23.33
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=138447
Last Trade Time:=4:00pm
High:=23.33
Last Trade Price:=22.97

(trow)
Low:=59.61
Open:=60.50
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=2404224
Last Trade Time:=4:00pm
High:=61.05
Last Trade Price:=60.06

(trv)
Low:=56.31
Open:=56.71
Last Trade Date:=7/26/2011
Change:=+0.15
Volume:=3204949
Last Trade Time:=4:01pm
High:=57.17
Last Trade Price:=56.80

(tsn)
Low:=17.93
Open:=18.00
Last Trade Date:=7/26/2011
Change:=+0.14
Volume:=2973290
Last Trade Time:=4:02pm
High:=18.25
Last Trade Price:=18.15

(tsra)
Low:=17.15
Open:=17.44
Last Trade Date:=7/26/2011
Change:=-0.30
Volume:=216562
Last Trade Time:=4:00pm
High:=17.54
Last Trade Price:=17.17

(ttec)
Low:=20.92
Open:=21.40
Last Trade Date:=7/26/2011
Change:=-0.42
Volume:=96353
Last Trade Time:=4:00pm
High:=21.40
Last Trade Price:=20.94

(ttek)
Low:=22.38
Open:=22.81
Last Trade Date:=7/26/2011
Change:=-0.36
Volume:=159726
Last Trade Time:=4:00pm
High:=22.86
Last Trade Price:=22.47

(tti)
Low:=12.68
Open:=13.03
Last Trade Date:=7/26/2011
Change:=-0.26
Volume:=280578
Last Trade Time:=4:03pm
High:=13.05
Last Trade Price:=12.77

(tues)
Low:=4.10
Open:=4.20
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=97382
Last Trade Time:=4:00pm
High:=4.34
Last Trade Price:=4.29

(tvl)
Low:=4.26
Open:=4.35
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=83027
Last Trade Time:=4:06pm
High:=4.48
Last Trade Price:=4.26

(tw)
Low:=62.67
Open:=63.13
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=310166
Last Trade Time:=4:04pm
High:=63.66
Last Trade Price:=63.17

(twin)
Low:=39.17
Open:=39.84
Last Trade Date:=7/26/2011
Change:=-1.09
Volume:=31884
Last Trade Time:=4:00pm
High:=40.30
Last Trade Price:=39.29

(two)
Low:=9.97
Open:=10.15
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=3608780
Last Trade Time:=4:01pm
High:=10.24
Last Trade Price:=10.21

(twx)
Low:=36.37
Open:=36.74
Last Trade Date:=7/26/2011
Change:=-0.01
Volume:=5667459
Last Trade Time:=4:00pm
High:=37.04
Last Trade Price:=36.69

(txn)
Low:=31.47
Open:=31.48
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=11914347
Last Trade Time:=4:00pm
High:=32.02
Last Trade Price:=31.57

(txt)
Low:=24.41
Open:=24.75
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=3630278
Last Trade Time:=4:01pm
High:=24.82
Last Trade Price:=24.69

(tyl)
Low:=25.70
Open:=25.99
Last Trade Date:=7/26/2011
Change:=-0.19
Volume:=54359
Last Trade Time:=4:00pm
High:=25.99
Last Trade Price:=25.78

(ueic)
Low:=23.62
Open:=23.94
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=52329
Last Trade Time:=4:00pm
High:=24.12
Last Trade Price:=23.91

(ufcs)
Low:=17.72
Open:=17.88
Last Trade Date:=7/26/2011
Change:=-0.27
Volume:=29685
Last Trade Time:=4:00pm
High:=17.95
Last Trade Price:=17.81

(ufpi)
Low:=30.59
Open:=31.24
Last Trade Date:=7/26/2011
Change:=-0.65
Volume:=65250
Last Trade Time:=4:00pm
High:=31.41
Last Trade Price:=30.67

(ufs)
Low:=92.05
Open:=93.65
Last Trade Date:=7/26/2011
Change:=-1.42
Volume:=458197
Last Trade Time:=4:03pm
High:=93.89
Last Trade Price:=92.14

(ugi)
Low:=31.15
Open:=31.88
Last Trade Date:=7/26/2011
Change:=-0.54
Volume:=581812
Last Trade Time:=4:00pm
High:=31.88
Last Trade Price:=31.25

(uhs)
Low:=51.282
Open:=51.33
Last Trade Date:=7/26/2011
Change:=+1.55
Volume:=1617131
Last Trade Time:=4:01pm
High:=53.18
Last Trade Price:=52.61

(uil)
Low:=32.88
Open:=33.21
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=333773
Last Trade Time:=4:03pm
High:=33.22
Last Trade Price:=33.08

(ulta)
Low:=64.64
Open:=65.06
Last Trade Date:=7/26/2011
Change:=-0.15
Volume:=449657
Last Trade Time:=4:00pm
High:=65.96
Last Trade Price:=64.94

(ulti)
Low:=55.11
Open:=56.16
Last Trade Date:=7/26/2011
Change:=+0.37
Volume:=175229
Last Trade Time:=4:00pm
High:=56.59
Last Trade Price:=56.49

(umbf)
Low:=42.86
Open:=43.18
Last Trade Date:=7/26/2011
Change:=-0.37
Volume:=91849
Last Trade Time:=4:00pm
High:=43.27
Last Trade Price:=42.94

(umh)
Low:=10.86
Open:=10.89
Last Trade Date:=7/26/2011
Change:=+0.12
Volume:=8467
Last Trade Time:=4:00pm
High:=11.03
Last Trade Price:=11.00

(umpq)
Low:=11.76
Open:=11.96
Last Trade Date:=7/26/2011
Change:=-0.24
Volume:=556023
Last Trade Time:=4:00pm
High:=11.99
Last Trade Price:=11.76

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

(unfi)
Low:=43.07
Open:=43.83
Last Trade Date:=7/26/2011
Change:=-0.57
Volume:=126803
Last Trade Time:=4:00pm
High:=44.42
Last Trade Price:=43.41

(unp)
Low:=103.05
Open:=104.67
Last Trade Date:=7/26/2011
Change:=-1.14
Volume:=2462597
Last Trade Time:=4:00pm
High:=104.82
Last Trade Price:=103.72

(untd)
Low:=6.09
Open:=6.17
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=430440
Last Trade Time:=4:00pm
High:=6.23
Last Trade Price:=6.14

(upl)
Low:=47.01
Open:=47.01
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=1046149
Last Trade Time:=4:00pm
High:=47.82
Last Trade Price:=47.11

(ups)
Low:=69.62
Open:=72.34
Last Trade Date:=7/26/2011
Change:=-2.46
Volume:=12545296
Last Trade Time:=4:00pm
High:=72.39
Last Trade Price:=71.59

(urbn)
Low:=32.37
Open:=32.56
Last Trade Date:=7/26/2011
Change:=+1.10
Volume:=3743534
Last Trade Time:=4:00pm
High:=33.59
Last Trade Price:=33.59

(uri)
Low:=24.88
Open:=25.46
Last Trade Date:=7/26/2011
Change:=-0.43
Volume:=2195441
Last Trade Time:=4:01pm
High:=25.61
Last Trade Price:=25.22

(urs)
Low:=43.01
Open:=44.10
Last Trade Date:=7/26/2011
Change:=-1.07
Volume:=464483
Last Trade Time:=4:03pm
High:=44.12
Last Trade Price:=43.09

(usap)
Low:=46.83
Open:=47.86
Last Trade Date:=7/26/2011
Change:=-0.86
Volume:=62112
Last Trade Time:=4:00pm
High:=47.94
Last Trade Price:=47.22

(usb)
Low:=26.71
Open:=26.76
Last Trade Date:=7/26/2011
Change:=-0.23
Volume:=12741635
Last Trade Time:=4:00pm
High:=27.03
Last Trade Price:=26.74

(usph)
Low:=22.18
Open:=22.48
Last Trade Date:=7/26/2011
Change:=+0.29
Volume:=36492
Last Trade Time:=4:00pm
High:=23.11
Last Trade Price:=22.81

(utek)
Low:=27.32
Open:=27.81
Last Trade Date:=7/26/2011
Change:=-0.22
Volume:=253584
Last Trade Time:=4:00pm
High:=27.84
Last Trade Price:=27.53

(uti)
Low:=18.66
Open:=18.97
Last Trade Date:=7/26/2011
Change:=+0.06
Volume:=82219
Last Trade Time:=4:00pm
High:=19.16
Last Trade Price:=18.99

(utr)
Low:=28.51
Open:=28.65
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=73731
Last Trade Time:=4:05pm
High:=28.78
Last Trade Price:=28.57

(utx)
Low:=85.60
Open:=87.03
Last Trade Date:=7/26/2011
Change:=-1.14
Volume:=4508171
Last Trade Time:=4:00pm
High:=87.24
Last Trade Price:=86.18

(uve)
Low:=4.45
Open:=4.45
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=116907
Last Trade Time:=4:00pm
High:=4.53
Last Trade Price:=4.46

(uvv)
Low:=36.50
Open:=37.03
Last Trade Date:=7/26/2011
Change:=-0.37
Volume:=138254
Last Trade Time:=4:03pm
High:=37.03
Last Trade Price:=36.62

(vcbi)
Low:=6.25
Open:=6.32
Last Trade Date:=7/26/2011
Change:=-0.02
Volume:=136535
Last Trade Time:=4:00pm
High:=6.37
Last Trade Price:=6.30

(vci)
Low:=30.58
Open:=31.32
Last Trade Date:=7/26/2011
Change:=-0.75
Volume:=766660
Last Trade Time:=4:02pm
High:=31.52
Last Trade Price:=30.64

(vgr)
Low:=17.59
Open:=17.73
Last Trade Date:=7/26/2011
Change:=-0.10
Volume:=209904
Last Trade Time:=4:02pm
High:=17.79
Last Trade Price:=17.70

(vlccf)
Low:=21.51
Open:=21.84
Last Trade Date:=7/26/2011
Change:=-0.30
Volume:=86473
Last Trade Time:=4:00pm
High:=21.94
Last Trade Price:=21.56

(vlgea)
Low:=27.42
Open:=27.42
Last Trade Date:=7/26/2011
Change:=+0.06
Volume:=5041
Last Trade Time:=4:00pm
High:=27.9899
Last Trade Price:=27.69

(vmed)
Low:=27.84
Open:=28.06
Last Trade Date:=7/26/2011
Change:=+0.04
Volume:=2323808
Last Trade Time:=4:00pm
High:=28.30
Last Trade Price:=28.15

(vnda)
Low:=7.04
Open:=7.13
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=97198
Last Trade Time:=4:00pm
High:=7.20
Last Trade Price:=7.07

(vocs)
Low:=28.10
Open:=29.00
Last Trade Date:=7/26/2011
Change:=-0.26
Volume:=138309
Last Trade Time:=4:00pm
High:=29.22
Last Trade Price:=28.67

(vod)
Low:=26.96
Open:=27.03
Last Trade Date:=7/26/2011
Change:=+0.63
Volume:=7314007
Last Trade Time:=4:00pm
High:=27.125
Last Trade Price:=27.06

(volc)
Low:=31.97
Open:=32.51
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=392112
Last Trade Time:=4:00pm
High:=32.81
Last Trade Price:=32.24

(vpfg)
Low:=12.93
Open:=13.05
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=128930
Last Trade Time:=4:00pm
High:=13.11
Last Trade Price:=12.97

(vphm)
Low:=19.23
Open:=19.44
Last Trade Date:=7/26/2011
Change:=+0.25
Volume:=714975
Last Trade Time:=4:00pm
High:=19.86
Last Trade Price:=19.67

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

(vrsn)
Low:=33.56
Open:=33.78
Last Trade Date:=7/26/2011
Change:=+0.09
Volume:=1668517
Last Trade Time:=4:00pm
High:=33.9589
Last Trade Price:=33.78

(vrtx)
Low:=48.12
Open:=49.36
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=1318576
Last Trade Time:=4:00pm
High:=49.87
Last Trade Price:=49.55

(vrx)
Low:=55.00
Open:=55.60
Last Trade Date:=7/26/2011
Change:=-0.13
Volume:=1358764
Last Trade Time:=4:05pm
High:=56.004
Last Trade Price:=55.72

(vsec)
Low:=21.65
Open:=21.65
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=2018
Last Trade Time:=4:00pm
High:=22.00
Last Trade Price:=21.81

(vz)
Low:=36.16
Open:=36.17
Last Trade Date:=7/26/2011
Change:=+0.06
Volume:=11582373
Last Trade Time:=4:01pm
High:=36.50
Last Trade Price:=36.28

(wab)
Low:=67.50
Open:=69.62
Last Trade Date:=7/26/2011
Change:=+0.78
Volume:=502757
Last Trade Time:=4:01pm
High:=71.216
Last Trade Price:=67.94

(wash)
Low:=22.88
Open:=22.88
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=30398
Last Trade Time:=4:00pm
High:=23.12
Last Trade Price:=23.01

(wat)
Low:=87.81
Open:=90.45
Last Trade Date:=7/26/2011
Change:=-7.85
Volume:=4536456
Last Trade Time:=4:01pm
High:=90.76
Last Trade Price:=89.25

(wbc)
Low:=67.37
Open:=67.92
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=1108830
Last Trade Time:=4:05pm
High:=68.60
Last Trade Price:=67.52

(wbsn)
Low:=25.52
Open:=25.64
Last Trade Date:=7/26/2011
Change:=-0.18
Volume:=192162
Last Trade Time:=4:00pm
High:=26.23
Last Trade Price:=25.90

(wcrx)
Low:=22.01
Open:=22.47
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=1579640
Last Trade Time:=4:00pm
High:=22.64
Last Trade Price:=22.06

(wern)
Low:=24.15
Open:=24.89
Last Trade Date:=7/26/2011
Change:=-0.66
Volume:=354332
Last Trade Time:=4:00pm
High:=24.9285
Last Trade Price:=24.23

(weys)
Low:=24.06
Open:=24.60
Last Trade Date:=7/26/2011
Change:=-0.39
Volume:=6846
Last Trade Time:=4:00pm
High:=24.95
Last Trade Price:=24.23

(wfd)
Low:=7.95
Open:=8.22
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=22416
Last Trade Time:=4:00pm
High:=8.22
Last Trade Price:=7.95

(wfm)
Low:=66.61
Open:=66.90
Last Trade Date:=7/26/2011
Change:=+0.18
Volume:=1769818
Last Trade Time:=4:00pm
High:=68.00
Last Trade Price:=66.90

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

(wgo)
Low:=8.60
Open:=8.88
Last Trade Date:=7/26/2011
Change:=-0.25
Volume:=208986
Last Trade Time:=4:03pm
High:=9.00
Last Trade Price:=8.61

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

(win)
Low:=12.48
Open:=12.54
Last Trade Date:=7/26/2011
Change:=0.00
Volume:=2927759
Last Trade Time:=4:00pm
High:=12.60
Last Trade Price:=12.52

(wina)
Low:=47.24
Open:=48.53
Last Trade Date:=7/26/2011
Change:=-1.30
Volume:=5146
Last Trade Time:=4:00pm
High:=48.88
Last Trade Price:=47.64

(wlk)
Low:=51.0705
Open:=52.27
Last Trade Date:=7/26/2011
Change:=-0.77
Volume:=346841
Last Trade Time:=4:03pm
High:=52.74
Last Trade Price:=51.53

(wll)
Low:=62.00
Open:=62.81
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=1299711
Last Trade Time:=4:02pm
High:=62.97
Last Trade Price:=62.56

(wlt)
Low:=125.67
Open:=131.28
Last Trade Date:=7/26/2011
Change:=-3.68
Volume:=2211106
Last Trade Time:=4:00pm
High:=131.43
Last Trade Price:=127.33

(wmt)
Low:=53.51
Open:=54.05
Last Trade Date:=7/26/2011
Change:=-0.38
Volume:=10761637
Last Trade Time:=4:00pm
High:=54.09
Last Trade Price:=53.59

(wnr)
Low:=20.88
Open:=21.39
Last Trade Date:=7/26/2011
Change:=-0.34
Volume:=1963761
Last Trade Time:=4:02pm
High:=21.44
Last Trade Price:=21.10

(wor)
Low:=22.09
Open:=22.73
Last Trade Date:=7/26/2011
Change:=-0.85
Volume:=795252
Last Trade Time:=4:04pm
High:=22.76
Last Trade Price:=22.13

(wr)
Low:=26.42
Open:=26.66
Last Trade Date:=7/26/2011
Change:=-0.08
Volume:=648802
Last Trade Time:=4:03pm
High:=26.66
Last Trade Price:=26.56

(wrc)
Low:=56.10
Open:=56.64
Last Trade Date:=7/26/2011
Change:=-0.53
Volume:=639249
Last Trade Time:=4:03pm
High:=57.39
Last Trade Price:=56.57

(wri)
Low:=26.36
Open:=26.52
Last Trade Date:=7/26/2011
Change:=+0.21
Volume:=656702
Last Trade Time:=4:01pm
High:=26.8544
Last Trade Price:=26.73

(wsbc)
Low:=19.12
Open:=19.32
Last Trade Date:=7/26/2011
Change:=-0.21
Volume:=67050
Last Trade Time:=4:00pm
High:=19.50
Last Trade Price:=19.13

(wso)
Low:=57.58
Open:=58.86
Last Trade Date:=7/26/2011
Change:=-2.10
Volume:=851765
Last Trade Time:=4:03pm
High:=60.64
Last Trade Price:=60.06

(wts)
Low:=34.42
Open:=35.50
Last Trade Date:=7/26/2011
Change:=-1.07
Volume:=229527
Last Trade Time:=4:03pm
High:=35.5789
Last Trade Price:=34.47

(wtsla)
Low:=4.96
Open:=5.02
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=964569
Last Trade Time:=4:00pm
High:=5.13
Last Trade Price:=5.00

(wwon)
Low:=5.59
Open:=5.65
Last Trade Date:=7/26/2011
Change:=+0.12
Volume:=3997
Last Trade Time:=4:00pm
High:=5.85
Last Trade Price:=5.74

(wynn)
Low:=163.14
Open:=164.24
Last Trade Date:=7/26/2011
Change:=+0.01
Volume:=850948
Last Trade Time:=4:00pm
High:=164.92
Last Trade Price:=164.13

(xco)
Low:=16.28
Open:=16.48
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=1971029
Last Trade Time:=4:00pm
High:=16.60
Last Trade Price:=16.48

(xec)
Low:=90.51
Open:=91.12
Last Trade Date:=7/26/2011
Change:=+0.19
Volume:=559529
Last Trade Time:=4:03pm
High:=93.00
Last Trade Price:=91.57

(xlnx)
Low:=33.43
Open:=33.49
Last Trade Date:=7/26/2011
Change:=+0.07
Volume:=2586781
Last Trade Time:=4:00pm
High:=34.01
Last Trade Price:=33.49

(xnpt)
Low:=7.39
Open:=7.51
Last Trade Date:=7/26/2011
Change:=-0.09
Volume:=272401
Last Trade Time:=4:00pm
High:=7.56
Last Trade Price:=7.42

(xom)
Low:=84.0401
Open:=84.67
Last Trade Date:=7/26/2011
Change:=-0.20
Volume:=15952457
Last Trade Time:=4:01pm
High:=85.10
Last Trade Price:=84.37

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

(xray)
Low:=38.66
Open:=39.37
Last Trade Date:=7/26/2011
Change:=-0.76
Volume:=1561481
Last Trade Time:=4:00pm
High:=39.45
Last Trade Price:=38.79

(xrit)
Low:=4.75
Open:=4.83
Last Trade Date:=7/26/2011
Change:=+0.03
Volume:=56471
Last Trade Time:=4:00pm
High:=4.87
Last Trade Price:=4.87

(xtxi)
Low:=13.45
Open:=13.78
Last Trade Date:=7/26/2011
Change:=+0.10
Volume:=416949
Last Trade Time:=4:00pm
High:=14.09
Last Trade Price:=13.71

(xxia)
Low:=10.18
Open:=10.25
Last Trade Date:=7/26/2011
Change:=+0.08
Volume:=381896
Last Trade Time:=4:00pm
High:=10.58
Last Trade Price:=10.44

(yhoo)
Low:=13.65
Open:=13.70
Last Trade Date:=7/26/2011
Change:=+0.25
Volume:=20693422
Last Trade Time:=4:00pm
High:=13.99
Last Trade Price:=13.94

(ysi)
Low:=10.78
Open:=10.91
Last Trade Date:=7/26/2011
Change:=+0.02
Volume:=711616
Last Trade Time:=4:00pm
High:=11.07
Last Trade Price:=10.95

(yum)
Low:=53.40
Open:=53.78
Last Trade Date:=7/26/2011
Change:=-0.11
Volume:=2763493
Last Trade Time:=4:01pm
High:=54.19
Last Trade Price:=53.73

(zbra)
Low:=41.57
Open:=42.32
Last Trade Date:=7/26/2011
Change:=-0.76
Volume:=222175
Last Trade Time:=4:00pm
High:=42.32
Last Trade Price:=41.61

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

(ziop)
Low:=5.7292
Open:=5.78
Last Trade Date:=7/26/2011
Change:=-0.06
Volume:=195090
Last Trade Time:=4:00pm
High:=5.8129
Last Trade Price:=5.73

(zixi)
Low:=3.8399
Open:=3.89
Last Trade Date:=7/26/2011
Change:=-0.03
Volume:=435477
Last Trade Time:=4:00pm
High:=3.97
Last Trade Price:=3.86

(zoll)
Low:=56.928
Open:=58.61
Last Trade Date:=7/26/2011
Change:=-1.09
Volume:=147593
Last Trade Time:=4:00pm
High:=58.99
Last Trade Price:=57.44

