(aa)
Open:=14.94
Low:=14.80
% Change:=-0.67
Change:=-0.10
Volume:=19,295,086
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=9.92
Last:=14.83
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=16.30
Previous Close:=14.93
High:=15.22

(aan)
Open:=25.57
Low:=25.23
% Change:=-0.78
Change:=-0.20
Volume:=583,391
Last Trade Time:=07/28/2011 16:01:45
52 Week Low:=16.16
Last:=25.30
EPS:=1.39
52 Week High:=29.34
Market:=NYSE
       
PE:=18.20
Previous Close:=25.50
High:=25.85

(aapl)
Open:=391.62
Low:=388.13
% Change:=-0.20
Change:=-0.77
Volume:=21,011,977
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=235.56
Last:=391.82
EPS:=25.62
52 Week High:=404.50
Market:=NASDAQ
       
PE:=15.29
Previous Close:=392.59
High:=396.99

(abat)
Open:=1.34
Low:=1.20
% Change:=-3.03
Change:=-0.04
Volume:=2,626,423
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=0.79
Last:=1.28
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.88
Previous Close:=1.32
High:=1.36

(abax)
Open:=27.59
Low:=27.49
% Change:=0.76
Change:=0.21
Volume:=186,530
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=17.76
Last:=27.73
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=42.66
Previous Close:=27.52
High:=29.06

(abbc)
Open:=9.64
Low:=9.56
% Change:=1.45
Change:=0.14
Volume:=52,469
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=9.04
Last:=9.79
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=23.88
Previous Close:=9.65
High:=9.89

(abcb)
Open:=10.06
Low:=10.01
% Change:=0.30
Change:=0.03
Volume:=51,216
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=7.75
Last:=10.08
EPS:=0.05
52 Week High:=11.20
Market:=NASDAQ
       
PE:=201.60
Previous Close:=10.05
High:=10.16

(abg)
Open:=20.67
Low:=20.57
% Change:=3.83
Change:=0.79
Volume:=601,484
Last Trade Time:=07/28/2011 16:01:47
52 Week Low:=11.59
Last:=21.40
EPS:=1.04
52 Week High:=21.82
Market:=NYSE
       
PE:=20.58
Previous Close:=20.61
High:=21.99

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

(abmd)
Open:=16.04
Low:=15.95
% Change:=2.74
Change:=0.44
Volume:=194,478
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=8.63
Last:=16.51
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.07
High:=16.57

(acas)
Open:=9.69
Low:=9.63
% Change:=1.34
Change:=0.13
Volume:=4,886,927
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=4.79
Last:=9.85
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.71
Previous Close:=9.72
High:=9.91

(acet)
Open:=6.09
Low:=6.03
% Change:=0.66
Change:=0.04
Volume:=69,173
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=5.31
Last:=6.12
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=16.11
Previous Close:=6.08
High:=6.20

(aco)
Open:=30.58
Low:=30.43
% Change:=0.29
Change:=0.09
Volume:=156,575
Last Trade Time:=07/28/2011 16:04:11
52 Week Low:=24.16
Last:=30.61
EPS:=1.08
52 Week High:=42.72
Market:=NYSE
       
PE:=28.34
Previous Close:=30.52
High:=31.12

(acom)
Open:=41.44
Low:=39.95
% Change:=-3.04
Change:=-1.26
Volume:=1,548,416
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=18.15
Last:=40.18
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=42.30
Previous Close:=41.44
High:=41.63

(actg)
Open:=42.71
Low:=42.38
% Change:=2.14
Change:=0.91
Volume:=318,830
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=12.87
Last:=43.46
EPS:=0.97
52 Week High:=45.63
Market:=NASDAQ
       
PE:=44.80
Previous Close:=42.55
High:=43.54

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

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

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

(adbe)
Open:=28.43
Low:=28.00
% Change:=-1.68
Change:=-0.48
Volume:=9,161,257
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=25.45
Last:=28.02
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=14.83
Previous Close:=28.50
High:=28.66

(adct)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=12/09/2010 16:00:15
52 Week Low:=12.60
Last:=12.74
EPS:=0.00
52 Week High:=12.76
Market:=NASDAQ
       
PE:= 
Previous Close:=12.74
High:= 

(adp)
Open:=52.08
Low:=51.46
% Change:=-1.16
Change:=-0.61
Volume:=2,481,768
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=38.41
Last:=51.78
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=20.96
Previous Close:=52.38
High:=52.38

(adpi)
Open:=11.53
Low:=11.44
% Change:=1.05
Change:=0.12
Volume:=40,535
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=10.05
Last:=11.60
EPS:=0.73
52 Week High:=13.86
Market:=NASDAQ
       
PE:=15.89
Previous Close:=11.48
High:=11.65

(adpt)
Open:=2.95
Low:=2.91
% Change:=1.69
Change:=0.05
Volume:=119,229
Last Trade Time:=07/28/2011 15:59:44
52 Week Low:=2.68
Last:=3.00
EPS:=-0.22
52 Week High:=3.11
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.95
High:=3.00

(adsk)
Open:=34.91
Low:=34.29
% Change:=-1.60
Change:=-0.56
Volume:=3,082,536
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=26.63
Last:=34.34
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=32.09
Previous Close:=34.90
High:=35.11

(adtn)
Open:=33.70
Low:=33.24
% Change:=0.57
Change:=0.19
Volume:=1,121,231
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=28.51
Last:=33.78
EPS:=2.18
52 Week High:=47.70
Market:=NASDAQ
       
PE:=15.50
Previous Close:=33.59
High:=34.66

(aec)
Open:=18.16
Low:=17.92
% Change:=-0.66
Change:=-0.12
Volume:=245,037
Last Trade Time:=07/28/2011 16:01:05
52 Week Low:=12.80
Last:=17.96
EPS:=-0.20
52 Week High:=18.85
Market:=NYSE
       
PE:= 
Previous Close:=18.08
High:=18.35

(aeis)
Open:=10.99
Low:=10.81
% Change:=-0.55
Change:=-0.06
Volume:=606,576
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=10.77
Last:=10.88
EPS:=1.61
52 Week High:=18.53
Market:=NASDAQ
       
PE:=6.76
Previous Close:=10.94
High:=11.10

(aet)
Open:=41.65
Low:=41.51
% Change:=0.65
Change:=0.27
Volume:=9,145,366
Last Trade Time:=07/28/2011 16:00:22
52 Week Low:=26.42
Last:=41.99
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=9.46
Previous Close:=41.72
High:=43.34

(afce)
Open:=15.14
Low:=15.04
% Change:=1.92
Change:=0.29
Volume:=74,575
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=8.92
Last:=15.37
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=16.01
Previous Close:=15.08
High:=15.47

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

(agco)
Open:=50.21
Low:=46.11
% Change:=-6.42
Change:=-3.18
Volume:=3,389,343
Last Trade Time:=07/28/2011 16:03:35
52 Week Low:=32.36
Last:=46.35
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=14.86
Previous Close:=49.53
High:=50.59

(agx)
Open:=10.35
Low:=10.10
% Change:=1.87
Change:=0.19
Volume:=5,056
Last Trade Time:=07/28/2011 16:01:41
52 Week Low:=7.40
Last:=10.36
EPS:=0.62
52 Week High:=11.96
Market:=AMEX
       
PE:=16.71
Previous Close:=10.17
High:=10.50

(agys)
Open:=9.23
Low:=9.07
% Change:=1.74
Change:=0.16
Volume:=194,437
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=4.25
Last:=9.35
EPS:=-2.44
52 Week High:=10.00
Market:=NASDAQ
       
PE:= 
Previous Close:=9.19
High:=9.56

(ahc)
Open:=6.91
Low:=6.64
% Change:=-3.45
Change:=-0.24
Volume:=42,978
Last Trade Time:=07/28/2011 16:02:11
52 Week Low:=6.27
Last:=6.71
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=6.95
High:=6.91

(aht)
Open:=11.38
Low:=11.05
% Change:=-0.44
Change:=-0.05
Volume:=504,099
Last Trade Time:=07/28/2011 16:02:45
52 Week Low:=7.80
Last:=11.28
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=11.33
High:=11.41

(aig)
Open:=29.06
Low:=28.87
% Change:=-0.55
Change:=-0.16
Volume:=7,369,572
Last Trade Time:=07/28/2011 16:02:14
52 Week Low:=27.05
Last:=28.94
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.65
Previous Close:=29.10
High:=29.45

(airm)
Open:=72.54
Low:=71.52
% Change:=-0.76
Change:=-0.55
Volume:=99,840
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=30.81
Last:=71.79
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=17.99
Previous Close:=72.34
High:=72.99

(ajg)
Open:=28.48
Low:=28.05
% Change:=-0.35
Change:=-0.10
Volume:=894,155
Last Trade Time:=07/28/2011 16:02:07
52 Week Low:=24.30
Last:=28.12
EPS:=1.39
52 Week High:=31.92
Market:=NYSE
       
PE:=20.23
Previous Close:=28.22
High:=28.57

(akam)
Open:=24.52
Low:=23.64
% Change:=-19.13
Change:=-5.64
Volume:=27,804,310
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=28.69
Last:=23.84
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=23.84
Previous Close:=29.48
High:=25.14

(alb)
Open:=67.94
Low:=67.30
% Change:=-0.79
Change:=-0.54
Volume:=1,078,049
Last Trade Time:=07/28/2011 16:03:06
52 Week Low:=38.75
Last:=67.42
EPS:=4.37
52 Week High:=71.79
Market:=NYSE
       
PE:=15.43
Previous Close:=67.96
High:=68.40

(alc)
Open:=15.46
Low:=15.19
% Change:=-0.58
Change:=-0.09
Volume:=26,394
Last Trade Time:=07/28/2011 16:00:48
52 Week Low:=13.08
Last:=15.33
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=9.83
Previous Close:=15.42
High:=15.60

(ale)
Open:=40.96
Low:=40.55
% Change:=-0.76
Change:=-0.31
Volume:=139,197
Last Trade Time:=07/28/2011 16:03:52
52 Week Low:=34.62
Last:=40.65
EPS:=2.59
52 Week High:=42.10
Market:=NYSE
       
PE:=15.70
Previous Close:=40.96
High:=40.97

(alex)
Open:=48.04
Low:=47.90
% Change:=0.44
Change:=0.21
Volume:=114,806
Last Trade Time:=07/28/2011 16:01:50
52 Week Low:=31.91
Last:=48.12
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=34.87
Previous Close:=47.91
High:=49.00

(alnc)
Open:=31.42
Low:=31.34
% Change:=3.00
Change:=0.94
Volume:=5,605
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=27.31
Last:=32.23
EPS:=2.68
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.03
Previous Close:=31.29
High:=32.23

(alth)
Open:=1.90
Low:=1.85
% Change:=-0.79
Change:=-0.02
Volume:=995,201
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=1.73
Last:=1.88
EPS:=-0.68
52 Week High:=5.32
Market:=NASDAQ
       
PE:= 
Previous Close:=1.90
High:=1.92

(altr)
Open:=40.24
Low:=39.95
% Change:=0.74
Change:=0.30
Volume:=4,618,713
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=24.48
Last:=40.63
EPS:=2.79
52 Week High:=49.59
Market:=NASDAQ
       
PE:=14.56
Previous Close:=40.33
High:=41.35

(alxa)
Open:=1.56
Low:=1.48
% Change:=-2.55
Change:=-0.04
Volume:=602,056
Last Trade Time:=07/28/2011 15:59:46
52 Week Low:=0.86
Last:=1.53
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=38.25
Previous Close:=1.57
High:=1.60

(alxn)
Open:=56.50
Low:=56.27
% Change:=0.00
Change:=0.00
Volume:=1,293,391
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=26.53
Last:=56.49
EPS:=0.65
52 Week High:=59.07
Market:=NASDAQ
       
PE:=87.58
Previous Close:=56.49
High:=57.57

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

(amat)
Open:=12.61
Low:=12.37
% Change:=-1.27
Change:=-0.16
Volume:=15,752,453
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=10.27
Last:=12.48
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.49
Previous Close:=12.64
High:=12.71

(amg)
Open:=103.07
Low:=102.77
% Change:=0.77
Change:=0.79
Volume:=636,411
Last Trade Time:=07/28/2011 16:03:23
52 Week Low:=63.32
Last:=103.86
EPS:=3.49
52 Week High:=113.00
Market:=NYSE
       
PE:=29.76
Previous Close:=103.07
High:=106.14

(amgn)
Open:=53.64
Low:=53.33
% Change:=-0.69
Change:=-0.37
Volume:=6,512,662
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=50.26
Last:=53.43
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.04
Previous Close:=53.80
High:=54.65

(amn)
Open:=84.97
Low:=84.81
% Change:=0.19
Change:=0.16
Volume:=224,673
Last Trade Time:=07/28/2011 16:02:55
52 Week Low:=55.42
Last:=85.13
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.71
Previous Close:=84.97
High:=85.17

(amp)
Open:=53.97
Low:=52.90
% Change:=4.29
Change:=2.21
Volume:=4,178,478
Last Trade Time:=07/28/2011 16:01:02
52 Week Low:=38.17
Last:=53.78
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=12.20
Previous Close:=51.57
High:=55.16

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

(amsg)
Open:=25.88
Low:=25.50
% Change:=-0.82
Change:=-0.21
Volume:=103,014
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=16.35
Last:=25.55
EPS:=1.65
52 Week High:=28.00
Market:=NASDAQ
       
PE:=15.49
Previous Close:=25.76
High:=26.11

(amt)
Open:=51.25
Low:=51.10
% Change:=2.69
Change:=1.38
Volume:=3,665,190
Last Trade Time:=07/28/2011 16:01:18
52 Week Low:=44.27
Last:=52.60
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=57.17
Previous Close:=51.22
High:=53.62

(amzn)
Open:=223.27
Low:=220.23
% Change:=0.62
Change:=1.38
Volume:=5,310,670
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=114.51
Last:=223.90
EPS:=2.31
52 Week High:=227.20
Market:=NASDAQ
       
PE:=96.93
Previous Close:=222.52
High:=225.95

(anf)
Open:=73.88
Low:=73.10
% Change:=-0.41
Change:=-0.30
Volume:=1,901,974
Last Trade Time:=07/28/2011 16:00:32
52 Week Low:=33.97
Last:=73.30
EPS:=2.13
52 Week High:=78.25
Market:=NYSE
       
PE:=34.41
Previous Close:=73.60
High:=75.46

(ango)
Open:=13.69
Low:=13.50
% Change:=2.79
Change:=0.38
Volume:=125,870
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=12.91
Last:=14.02
EPS:=0.33
52 Week High:=17.73
Market:=NASDAQ
       
PE:=42.49
Previous Close:=13.64
High:=14.07

(anr)
Open:=43.52
Low:=42.91
% Change:=-1.19
Change:=-0.52
Volume:=5,383,303
Last Trade Time:=07/28/2011 16:00:31
52 Week Low:=34.53
Last:=43.12
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=38.85
Previous Close:=43.64
High:=44.23

(anth)
Open:=7.59
Low:=7.59
% Change:=5.96
Change:=0.45
Volume:=42,534
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=2.82
Last:=8.00
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=7.55
High:=8.17

(anv)
Open:=38.11
Low:=37.63
% Change:=-0.21
Change:=-0.08
Volume:=488,003
Last Trade Time:=07/28/2011 16:00:36
52 Week Low:=15.51
Last:=38.35
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=106.53
Previous Close:=38.43
High:=38.79

(aoi)
Open:=3.28
Low:=3.22
% Change:=1.52
Change:=0.05
Volume:=252,641
Last Trade Time:=07/28/2011 16:03:47
52 Week Low:=2.93
Last:=3.33
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.28
High:=3.45

(aon)
Open:=49.85
Low:=49.22
% Change:=-0.78
Change:=-0.39
Volume:=1,781,617
Last Trade Time:=07/28/2011 16:02:11
52 Week Low:=35.96
Last:=49.39
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=19.29
Previous Close:=49.78
High:=50.14

(apac)
Open:=8.46
Low:=8.44
% Change:=0.12
Change:=0.01
Volume:=903,380
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=4.61
Last:=8.45
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.78
Previous Close:=8.44
High:=8.47

(apd)
Open:=89.94
Low:=88.98
% Change:=-0.91
Change:=-0.82
Volume:=946,343
Last Trade Time:=07/28/2011 16:03:37
52 Week Low:=71.75
Last:=89.06
EPS:=5.45
52 Week High:=98.01
Market:=NYSE
       
PE:=16.34
Previous Close:=89.88
High:=90.68

(apkt)
Open:=58.26
Low:=57.25
% Change:=-0.12
Change:=-0.07
Volume:=2,795,451
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=26.00
Last:=58.44
EPS:=0.82
52 Week High:=84.50
Market:=NASDAQ
       
PE:=71.27
Previous Close:=58.51
High:=59.50

(apol)
Open:=51.80
Low:=50.72
% Change:=-3.20
Change:=-1.68
Volume:=2,163,754
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=33.75
Last:=50.84
EPS:=2.99
52 Week High:=54.23
Market:=NASDAQ
       
PE:=17.00
Previous Close:=52.52
High:=52.08

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

(aray)
Open:=7.06
Low:=6.70
% Change:=-2.24
Change:=-0.16
Volume:=2,863,605
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=5.85
Last:=6.99
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=116.50
Previous Close:=7.15
High:=7.12

(arb)
Open:=40.64
Low:=39.81
% Change:=-2.11
Change:=-0.86
Volume:=117,834
Last Trade Time:=07/28/2011 16:00:47
52 Week Low:=23.71
Last:=39.86
EPS:=1.88
52 Week High:=44.95
Market:=NYSE
       
PE:=21.20
Previous Close:=40.72
High:=40.92

(are)
Open:=81.93
Low:=79.89
% Change:=-0.10
Change:=-0.08
Volume:=635,648
Last Trade Time:=07/28/2011 16:01:46
52 Week Low:=65.60
Last:=82.05
EPS:=1.96
52 Week High:=85.33
Market:=NYSE
       
PE:=41.86
Previous Close:=82.13
High:=82.48

(ari)
Open:=15.77
Low:=15.72
% Change:=0.25
Change:=0.04
Volume:=73,345
Last Trade Time:=07/28/2011 16:03:16
52 Week Low:=15.70
Last:=15.84
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.53
Previous Close:=15.80
High:=15.91

(aria)
Open:=11.76
Low:=11.68
% Change:=0.00
Change:=0.00
Volume:=3,877,759
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=3.07
Last:=11.89
EPS:=0.72
52 Week High:=13.50
Market:=NASDAQ
       
PE:=16.51
Previous Close:=11.89
High:=12.27

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

(aro)
Open:=17.51
Low:=17.24
% Change:=-1.60
Change:=-0.28
Volume:=2,293,075
Last Trade Time:=07/28/2011 16:01:10
52 Week Low:=16.95
Last:=17.25
EPS:=2.27
52 Week High:=30.11
Market:=NYSE
       
PE:=7.60
Previous Close:=17.53
High:=17.72

(arow)
Open:=23.62
Low:=23.59
% Change:=1.62
Change:=0.38
Volume:=13,155
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=21.73
Last:=23.88
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.31
Previous Close:=23.50
High:=23.89

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

(arw)
Open:=34.42
Low:=34.10
% Change:=0.81
Change:=0.28
Volume:=2,393,117
Last Trade Time:=07/28/2011 16:01:52
52 Week Low:=22.56
Last:=34.69
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=7.66
Previous Close:=34.41
High:=35.53

(asca)
Open:=22.23
Low:=22.04
% Change:=-0.23
Change:=-0.05
Volume:=151,040
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=14.50
Last:=22.11
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=67.00
Previous Close:=22.16
High:=22.55

(asfi)
Open:=8.24
Low:=7.88
% Change:=1.53
Change:=0.12
Volume:=5,400
Last Trade Time:=07/28/2011 15:58:13
52 Week Low:=6.40
Last:=7.97
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=36.23
Previous Close:=7.85
High:=8.24

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

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

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

(atls)
Open:=24.52
Low:=24.23
% Change:=1.15
Change:=0.28
Volume:=257,847
Last Trade Time:=07/28/2011 16:04:16
52 Week Low:=6.73
Last:=24.59
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=91.07
Previous Close:=24.31
High:=24.70

(atni)
Open:=38.49
Low:=37.36
% Change:=-1.90
Change:=-0.73
Volume:=15,820
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=30.42
Last:=37.69
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=14.90
Previous Close:=38.42
High:=38.60

(atpg)
Open:=14.85
Low:=14.64
% Change:=-1.34
Change:=-0.20
Volume:=938,914
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=9.97
Last:=14.73
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=14.93
High:=15.20

(atsg)
Open:=5.05
Low:=4.96
% Change:=-0.59
Change:=-0.03
Volume:=526,748
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=4.48
Last:=5.02
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=8.81
Previous Close:=5.05
High:=5.10

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

(atvi)
Open:=11.97
Low:=11.82
% Change:=-0.38
Change:=-0.05
Volume:=6,031,046
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=10.40
Last:=11.87
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=26.98
Previous Close:=11.92
High:=12.08

(auxl)
Open:=19.04
Low:=18.78
% Change:=-1.21
Change:=-0.23
Volume:=654,880
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=18.55
Last:=18.85
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=19.08
High:=19.36

(avid)
Open:=12.96
Low:=12.95
% Change:=0.23
Change:=0.03
Volume:=273,455
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=11.04
Last:=12.99
EPS:=-0.71
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=12.96
High:=13.23

(avnw)
Open:=4.08
Low:=3.95
% Change:=-0.74
Change:=-0.03
Volume:=222,388
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=3.61
Last:=4.03
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=4.06
High:=4.08

(avx)
Open:=14.12
Low:=13.95
% Change:=-1.41
Change:=-0.20
Volume:=375,247
Last Trade Time:=07/28/2011 16:03:39
52 Week Low:=12.38
Last:=13.95
EPS:=1.53
52 Week High:=16.60
Market:=NYSE
       
PE:=9.12
Previous Close:=14.15
High:=14.29

(avy)
Open:=31.94
Low:=31.54
% Change:=-0.35
Change:=-0.11
Volume:=1,389,584
Last Trade Time:=07/28/2011 16:01:51
52 Week Low:=31.50
Last:=31.54
EPS:=2.80
52 Week High:=43.52
Market:=NYSE
       
PE:=11.26
Previous Close:=31.65
High:=32.05

(awi)
Open:=40.05
Low:=39.73
% Change:=-0.92
Change:=-0.37
Volume:=402,085
Last Trade Time:=07/28/2011 16:01:08
52 Week Low:=33.76
Last:=39.78
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=52.34
Previous Close:=40.15
High:=40.75

(awr)
Open:=33.96
Low:=33.80
% Change:=0.00
Change:=0.00
Volume:=81,479
Last Trade Time:=07/28/2011 16:02:47
52 Week Low:=31.24
Last:=33.88
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=21.31
Previous Close:=33.88
High:=34.22

(axl)
Open:=10.66
Low:=10.54
% Change:=-1.50
Change:=-0.16
Volume:=1,998,482
Last Trade Time:=07/28/2011 16:02:17
52 Week Low:=8.21
Last:=10.54
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=5.61
Previous Close:=10.70
High:=10.94

(axp)
Open:=50.60
Low:=50.44
% Change:=0.18
Change:=0.09
Volume:=3,735,597
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=37.33
Last:=50.57
EPS:=3.84
52 Week High:=53.80
Market:=NYSE
       
PE:=13.17
Previous Close:=50.48
High:=51.28

(axs)
Open:=32.10
Low:=31.80
% Change:=-0.56
Change:=-0.18
Volume:=677,558
Last Trade Time:=07/28/2011 16:02:08
52 Week Low:=29.79
Last:=31.84
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.54
Previous Close:=32.02
High:=32.27

(azo)
Open:=287.96
Low:=284.50
% Change:=-1.14
Change:=-3.31
Volume:=255,815
Last Trade Time:=07/28/2011 16:01:42
52 Week Low:=203.05
Last:=285.84
EPS:=18.40
52 Week High:=302.00
Market:=NYSE
       
PE:=15.54
Previous Close:=289.15
High:=288.55

(ba)
Open:=71.00
Low:=70.59
% Change:=0.08
Change:=0.06
Volume:=5,140,261
Last Trade Time:=07/28/2011 15:59:59
52 Week Low:=59.48
Last:=70.69
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=15.50
Previous Close:=70.63
High:=72.33

(bac)
Open:=9.72
Low:=9.69
% Change:=1.03
Change:=0.10
Volume:=106,385,848
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=9.40
Last:=9.78
EPS:=-1.66
52 Week High:=15.31
Market:=NYSE
       
PE:= 
Previous Close:=9.68
High:=9.85

(bamm)
Open:=3.33
Low:=3.11
% Change:=-6.57
Change:=-0.22
Volume:=30,142
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=2.92
Last:=3.13
EPS:=0.23
52 Week High:=6.94
Market:=NASDAQ
       
PE:=13.61
Previous Close:=3.35
High:=3.36

(bbbb)
Open:=43.86
Low:=43.70
% Change:=-0.43
Change:=-0.19
Volume:=752,649
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=32.55
Last:=43.72
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=182.17
Previous Close:=43.91
High:=43.95

(bbby)
Open:=57.84
Low:=57.59
% Change:=-0.22
Change:=-0.13
Volume:=1,615,017
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=35.55
Last:=57.71
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.28
Previous Close:=57.84
High:=58.70

(bbg)
Open:=50.00
Low:=49.55
% Change:=-0.48
Change:=-0.24
Volume:=811,886
Last Trade Time:=07/28/2011 16:01:33
52 Week Low:=31.72
Last:=49.66
EPS:=1.58
52 Week High:=52.13
Market:=NYSE
       
PE:=31.43
Previous Close:=49.90
High:=50.70

(bbgi)
Open:=4.03
Low:=4.03
% Change:=4.69
Change:=0.19
Volume:=1,900
Last Trade Time:=07/28/2011 15:51:50
52 Week Low:=3.40
Last:=4.24
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.60
Previous Close:=4.05
High:=4.26

(bbw)
Open:=6.07
Low:=6.03
% Change:=1.32
Change:=0.08
Volume:=52,134
Last Trade Time:=07/28/2011 16:00:38
52 Week Low:=4.85
Last:=6.12
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.04
High:=6.17

(bc)
Open:=22.34
Low:=21.68
% Change:=5.88
Change:=1.22
Volume:=4,613,713
Last Trade Time:=07/28/2011 16:01:48
52 Week Low:=12.54
Last:=21.98
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=20.76
High:=22.99

(bcrx)
Open:=3.43
Low:=3.41
% Change:=3.23
Change:=0.11
Volume:=186,791
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=3.17
Last:=3.52
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.41
High:=3.59

(bcsi)
Open:=21.14
Low:=20.40
% Change:=-3.45
Change:=-0.73
Volume:=428,737
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=17.21
Last:=20.45
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=20.45
Previous Close:=21.18
High:=21.26

(bdge)
Open:=20.69
Low:=20.69
% Change:=1.89
Change:=0.39
Volume:=8,817
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=20.03
Last:=20.98
EPS:=1.47
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.27
Previous Close:=20.59
High:=20.99

(beat)
Open:=4.98
Low:=4.92
% Change:=1.41
Change:=0.07
Volume:=65,407
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=4.02
Last:=5.03
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=4.96
High:=5.03

(beav)
Open:=40.15
Low:=40.00
% Change:=-0.30
Change:=-0.12
Volume:=599,428
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=25.75
Last:=40.05
EPS:=1.76
52 Week High:=42.85
Market:=NASDAQ
       
PE:=22.76
Previous Close:=40.17
High:=41.22

(belfb)
Open:=19.86
Low:=19.22
% Change:=-3.75
Change:=-0.75
Volume:=15,952
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=17.28
Last:=19.23
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=13.35
Previous Close:=19.98
High:=19.86

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

(bfs)
Open:=40.34
Low:=39.72
% Change:=-0.77
Change:=-0.31
Volume:=41,117
Last Trade Time:=07/28/2011 16:02:12
52 Week Low:=37.04
Last:=39.90
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=49.88
Previous Close:=40.21
High:=40.53

(bgcp)
Open:=8.18
Low:=8.05
% Change:=-0.61
Change:=-0.05
Volume:=1,257,436
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=4.91
Last:=8.16
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=22.05
Previous Close:=8.21
High:=8.24

(bgs)
Open:=18.96
Low:=18.68
% Change:=1.84
Change:=0.34
Volume:=775,028
Last Trade Time:=07/28/2011 16:02:41
52 Week Low:=10.50
Last:=18.85
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=19.84
Previous Close:=18.51
High:=19.33

(bh)
Open:=363.66
Low:=362.20
% Change:=-0.45
Change:=-1.64
Volume:=7,730
Last Trade Time:=07/28/2011 16:00:41
52 Week Low:=258.92
Last:=362.20
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=15.16
Previous Close:=363.84
High:=375.06

(bidu)
Open:=160.96
Low:=156.55
% Change:=-1.80
Change:=-2.90
Volume:=8,215,787
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=76.00
Last:=158.34
EPS:=2.17
52 Week High:=165.96
Market:=NASDAQ
       
PE:=72.97
Previous Close:=161.24
High:=162.73

(biib)
Open:=101.29
Low:=101.02
% Change:=0.33
Change:=0.34
Volume:=1,316,769
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=53.14
Last:=102.15
EPS:=4.46
52 Week High:=109.63
Market:=NASDAQ
       
PE:=22.90
Previous Close:=101.81
High:=104.04

(bio)
Open:=110.66
Low:=108.26
% Change:=-1.63
Change:=-1.80
Volume:=177,923
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=80.00
Last:=108.53
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=16.42
Previous Close:=110.33
High:=110.82

(bj)
Open:=50.49
Low:=50.34
% Change:=-0.34
Change:=-0.17
Volume:=1,629,132
Last Trade Time:=07/28/2011 16:04:34
52 Week Low:=40.31
Last:=50.35
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.30
Previous Close:=50.52
High:=50.60

(bkmu)
Open:=3.65
Low:=3.58
% Change:=0.00
Change:=0.00
Volume:=70,025
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=3.52
Last:=3.64
EPS:=-2.76
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.64
High:=3.80

(bldr)
Open:=2.51
Low:=2.47
% Change:=-0.80
Change:=-0.02
Volume:=106,926
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=1.47
Last:=2.49
EPS:=-0.86
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.51
High:=2.52

(blk)
Open:=177.34
Low:=174.05
% Change:=-1.00
Change:=-1.77
Volume:=1,243,549
Last Trade Time:=07/28/2011 16:01:42
52 Week Low:=139.16
Last:=175.07
EPS:=12.42
52 Week High:=209.77
Market:=NYSE
       
PE:=14.10
Previous Close:=176.84
High:=178.26

(bll)
Open:=38.07
Low:=37.91
% Change:=-1.78
Change:=-0.70
Volume:=2,401,367
Last Trade Time:=07/28/2011 16:01:33
52 Week Low:=27.57
Last:=38.58
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.39
Previous Close:=39.28
High:=38.90

(bmc)
Open:=46.68
Low:=44.33
% Change:=-8.75
Change:=-4.28
Volume:=8,843,005
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=34.47
Last:=44.61
EPS:=2.55
52 Week High:=56.55
Market:=NASDAQ
       
PE:=17.49
Previous Close:=48.89
High:=47.01

(bmi)
Open:=36.80
Low:=36.30
% Change:=-1.09
Change:=-0.40
Volume:=67,820
Last Trade Time:=07/28/2011 16:01:54
52 Week Low:=33.98
Last:=36.44
EPS:=1.77
52 Week High:=45.49
Market:=NYSE
       
PE:=20.59
Previous Close:=36.84
High:=37.01

(bmrn)
Open:=29.58
Low:=28.81
% Change:=-0.88
Change:=-0.26
Volume:=1,474,397
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=19.89
Last:=29.29
EPS:=1.98
52 Week High:=30.86
Market:=NASDAQ
       
PE:=14.79
Previous Close:=29.55
High:=29.82

(bmtc)
Open:=19.94
Low:=19.61
% Change:=0.25
Change:=0.05
Volume:=18,773
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=15.97
Last:=19.99
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=19.79
Previous Close:=19.94
High:=20.07

(bokf)
Open:=54.66
Low:=53.78
% Change:=1.16
Change:=0.62
Volume:=54,674
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=42.56
Last:=53.97
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=14.67
Previous Close:=53.35
High:=54.66

(boom)
Open:=21.15
Low:=21.06
% Change:=0.99
Change:=0.21
Volume:=84,613
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=13.50
Last:=21.42
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=43.71
Previous Close:=21.21
High:=22.13

(bpop)
Open:=2.32
Low:=2.27
% Change:=-1.30
Change:=-0.03
Volume:=12,524,854
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=2.27
Last:=2.28
EPS:=0.38
52 Week High:=3.59
Market:=NASDAQ
       
PE:=6.00
Previous Close:=2.31
High:=2.34

(brc)
Open:=29.95
Low:=29.82
% Change:=-0.10
Change:=-0.03
Volume:=367,756
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=24.88
Last:=29.85
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=15.63
Previous Close:=29.88
High:=30.35

(brcm)
Open:=37.02
Low:=36.60
% Change:=-0.54
Change:=-0.20
Volume:=9,430,869
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=29.90
Last:=36.84
EPS:=1.89
52 Week High:=47.39
Market:=NASDAQ
       
PE:=19.49
Previous Close:=37.04
High:=37.81

(bre)
Open:=52.35
Low:=51.58
% Change:=-0.13
Change:=-0.07
Volume:=681,631
Last Trade Time:=07/28/2011 16:01:27
52 Week Low:=38.72
Last:=52.19
EPS:=0.04
52 Week High:=54.31
Market:=NYSE
       
PE:=1,304.75
Previous Close:=52.26
High:=52.63

(brli)
Open:=19.62
Low:=19.62
% Change:=0.97
Change:=0.19
Volume:=221,067
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=18.02
Last:=19.84
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=16.96
Previous Close:=19.65
High:=20.00

(brs)
Open:=49.19
Low:=49.10
% Change:=0.47
Change:=0.23
Volume:=163,608
Last Trade Time:=07/28/2011 16:05:58
52 Week Low:=32.00
Last:=49.31
EPS:=3.67
52 Week High:=52.89
Market:=NYSE
       
PE:=13.44
Previous Close:=49.08
High:=50.35

(bsrr)
Open:=11.01
Low:=11.01
% Change:=3.38
Change:=0.37
Volume:=11,513
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=10.06
Last:=11.32
EPS:=0.47
52 Week High:=13.10
Market:=NASDAQ
       
PE:=24.09
Previous Close:=10.95
High:=11.33

(bstc)
Open:=23.19
Low:=21.23
% Change:=-5.92
Change:=-1.36
Volume:=30,285
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=20.07
Last:=21.62
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=56.90
Previous Close:=22.98
High:=23.34

(btn)
Open:=4.05
Low:=3.96
% Change:=-0.75
Change:=-0.03
Volume:=75,090
Last Trade Time:=07/28/2011 16:01:50
52 Week Low:=3.90
Last:=3.97
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=6.30
Previous Close:=4.00
High:=4.08

(buse)
Open:=5.10
Low:=5.07
% Change:=2.95
Change:=0.15
Volume:=189,310
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=4.04
Last:=5.24
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.38
Previous Close:=5.09
High:=5.25

(bxg)
Open:=2.70
Low:=2.59
% Change:=-2.26
Change:=-0.06
Volume:=47,224
Last Trade Time:=07/28/2011 16:00:28
52 Week Low:=2.53
Last:=2.59
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.65
High:=2.72

(bxs)
Open:=13.95
Low:=13.65
% Change:=-2.36
Change:=-0.33
Volume:=1,145,721
Last Trade Time:=07/28/2011 16:01:44
52 Week Low:=11.57
Last:=13.68
EPS:=0.47
52 Week High:=16.75
Market:=NYSE
       
PE:=29.11
Previous Close:=14.01
High:=14.00

(byi)
Open:=40.49
Low:=39.94
% Change:=-0.77
Change:=-0.31
Volume:=356,424
Last Trade Time:=07/28/2011 16:03:28
52 Week Low:=30.00
Last:=40.07
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.31
Previous Close:=40.38
High:=40.83

(bz)
Open:=7.27
Low:=7.11
% Change:=-1.10
Change:=-0.08
Volume:=2,168,184
Last Trade Time:=07/28/2011 16:04:18
52 Week Low:=5.71
Last:=7.18
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.14
Previous Close:=7.26
High:=7.40

(c)
Open:=38.24
Low:=38.10
% Change:=-0.21
Change:=-0.08
Volume:=23,174,772
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=36.30
Last:=38.18
EPS:=3.41
52 Week High:=51.50
Market:=NYSE
       
PE:=11.20
Previous Close:=38.26
High:=38.87

(ca)
Open:=22.17
Low:=21.99
% Change:=0.45
Change:=0.10
Volume:=5,218,254
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=17.70
Last:=22.32
EPS:=1.62
52 Week High:=25.68
Market:=NASDAQ
       
PE:=13.78
Previous Close:=22.22
High:=22.37

(cag)
Open:=25.84
Low:=25.60
% Change:=-0.58
Change:=-0.15
Volume:=3,054,093
Last Trade Time:=07/28/2011 16:00:42
52 Week Low:=21.02
Last:=25.63
EPS:=1.92
52 Week High:=26.60
Market:=NYSE
       
PE:=13.35
Previous Close:=25.78
High:=25.95

(cah)
Open:=43.72
Low:=43.37
% Change:=-0.62
Change:=-0.27
Volume:=3,683,700
Last Trade Time:=07/28/2011 16:05:27
52 Week Low:=29.69
Last:=43.42
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=15.96
Previous Close:=43.69
High:=44.49

(cake)
Open:=29.67
Low:=28.95
% Change:=-1.66
Change:=-0.49
Volume:=1,488,465
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=21.56
Last:=29.03
EPS:=1.54
52 Week High:=34.07
Market:=NASDAQ
       
PE:=18.85
Previous Close:=29.52
High:=29.97

(cap)
Open:=18.10
Low:=17.55
% Change:=-2.86
Change:=-0.52
Volume:=396,347
Last Trade Time:=07/28/2011 16:03:11
52 Week Low:=12.80
Last:=17.67
EPS:=2.32
52 Week High:=28.57
Market:=NYSE
       
PE:=7.62
Previous Close:=18.19
High:=18.32

(cas)
Open:=17.52
Low:=17.29
% Change:=-0.92
Change:=-0.16
Volume:=47,025
Last Trade Time:=07/28/2011 16:00:55
52 Week Low:=12.66
Last:=17.31
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=247.29
Previous Close:=17.47
High:=18.03

(casc)
Open:=50.09
Low:=49.46
% Change:=-0.52
Change:=-0.26
Volume:=40,694
Last Trade Time:=07/28/2011 16:02:29
52 Week Low:=27.55
Last:=49.56
EPS:=2.95
52 Week High:=55.67
Market:=NYSE
       
PE:=16.80
Previous Close:=49.82
High:=51.28

(cat)
Open:=101.51
Low:=99.45
% Change:=-1.67
Change:=-1.69
Volume:=9,212,800
Last Trade Time:=07/28/2011 15:59:59
52 Week Low:=63.34
Last:=99.65
EPS:=6.25
52 Week High:=116.55
Market:=NYSE
       
PE:=15.94
Previous Close:=101.34
High:=102.09

(caty)
Open:=14.32
Low:=13.75
% Change:=-2.81
Change:=-0.40
Volume:=726,573
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=9.32
Last:=13.84
EPS:=0.84
52 Week High:=18.98
Market:=NASDAQ
       
PE:=16.48
Previous Close:=14.24
High:=14.46

(cavm)
Open:=34.56
Low:=33.85
% Change:=1.27
Change:=0.43
Volume:=1,152,707
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=22.16
Last:=34.42
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=37.82
Previous Close:=33.99
High:=34.87

(cb)
Open:=63.71
Low:=63.07
% Change:=-0.74
Change:=-0.47
Volume:=2,081,443
Last Trade Time:=07/28/2011 16:02:54
52 Week Low:=52.17
Last:=63.22
EPS:=6.96
52 Week High:=66.00
Market:=NYSE
       
PE:=9.08
Previous Close:=63.69
High:=63.97

(cbb)
Open:=3.42
Low:=3.40
% Change:=2.05
Change:=0.07
Volume:=1,262,539
Last Trade Time:=07/28/2011 16:01:30
52 Week Low:=2.27
Last:=3.48
EPS:=0.06
52 Week High:=3.64
Market:=NYSE
       
PE:=58.00
Previous Close:=3.41
High:=3.51

(cbg)
Open:=22.16
Low:=20.78
% Change:=-8.16
Change:=-1.87
Volume:=15,520,224
Last Trade Time:=07/28/2011 16:02:14
52 Week Low:=15.70
Last:=21.05
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=30.51
Previous Close:=22.92
High:=22.16

(cbr)
Open:=5.00
Low:=4.93
% Change:=-0.20
Change:=-0.01
Volume:=812,636
Last Trade Time:=07/28/2011 16:05:33
52 Week Low:=2.60
Last:=4.99
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.00
High:=5.10

(cbu)
Open:=24.77
Low:=24.39
% Change:=-0.81
Change:=-0.20
Volume:=257,518
Last Trade Time:=07/28/2011 16:02:07
52 Week Low:=21.76
Last:=24.56
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.47
Previous Close:=24.76
High:=24.87

(ccbg)
Open:=10.21
Low:=10.11
% Change:=1.58
Change:=0.16
Volume:=29,552
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=9.94
Last:=10.26
EPS:=0.34
52 Week High:=14.25
Market:=NASDAQ
       
PE:=30.18
Previous Close:=10.10
High:=10.29

(ccc)
Open:=15.21
Low:=15.09
% Change:=-0.46
Change:=-0.07
Volume:=488,092
Last Trade Time:=07/28/2011 16:02:08
52 Week Low:=11.75
Last:=15.11
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=25.61
Previous Close:=15.18
High:=15.50

(cce)
Open:=29.22
Low:=28.22
% Change:=-3.48
Change:=-1.02
Volume:=6,254,106
Last Trade Time:=07/28/2011 16:03:06
52 Week Low:=21.66
Last:=28.31
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=15.64
Previous Close:=29.33
High:=29.25

(ccmp)
Open:=39.47
Low:=39.00
% Change:=-1.26
Change:=-0.50
Volume:=318,938
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=29.60
Last:=39.05
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=16.27
Previous Close:=39.55
High:=40.17

(ccne)
Open:=13.31
Low:=13.26
% Change:=2.04
Change:=0.27
Volume:=8,610
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=11.53
Last:=13.52
EPS:=1.06
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.76
Previous Close:=13.25
High:=13.52

(ccoi)
Open:=15.23
Low:=15.16
% Change:=0.26
Change:=0.04
Volume:=113,829
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=7.96
Last:=15.31
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=765.50
Previous Close:=15.27
High:=15.47

(cdzi)
Open:=10.83
Low:=10.54
% Change:=-1.29
Change:=-0.14
Volume:=24,404
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=9.30
Last:=10.69
EPS:=-1.09
52 Week High:=13.36
Market:=NASDAQ
       
PE:= 
Previous Close:=10.83
High:=11.31

(cec)
Open:=38.83
Low:=38.63
% Change:=-0.13
Change:=-0.05
Volume:=99,535
Last Trade Time:=07/28/2011 16:00:49
52 Week Low:=30.44
Last:=38.68
EPS:=2.67
52 Week High:=42.75
Market:=NYSE
       
PE:=14.49
Previous Close:=38.73
High:=39.53

(ceco)
Open:=24.24
Low:=22.51
% Change:=-7.16
Change:=-1.74
Volume:=1,048,506
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=16.36
Last:=22.57
EPS:=2.36
52 Week High:=27.60
Market:=NASDAQ
       
PE:=9.56
Previous Close:=24.31
High:=24.30

(celg)
Open:=61.18
Low:=59.92
% Change:=0.81
Change:=0.48
Volume:=5,431,819
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=48.92
Last:=59.96
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=30.75
Previous Close:=59.48
High:=62.32

(ceph)
Open:=80.16
Low:=80.06
% Change:=-0.09
Change:=-0.07
Volume:=2,568,000
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=54.15
Last:=80.09
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.49
Previous Close:=80.16
High:=80.25

(cern)
Open:=62.02
Low:=61.54
% Change:=0.27
Change:=0.17
Volume:=1,527,054
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=36.22
Last:=62.02
EPS:=3.03
52 Week High:=65.24
Market:=NASDAQ
       
PE:=20.47
Previous Close:=61.85
High:=63.57

(cers)
Open:=2.82
Low:=2.80
% Change:=0.71
Change:=0.02
Volume:=392,587
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=2.11
Last:=2.83
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.81
High:=2.89

(cffn)
Open:=11.50
Low:=11.50
% Change:=0.00
Change:=0.00
Volume:=721,216
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=10.10
Last:=11.52
EPS:=0.22
52 Week High:=14.13
Market:=NASDAQ
       
PE:=51.43
Previous Close:=11.52
High:=11.60

(cfnb)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=0
Last Trade Time:=07/27/2011 16:00:14
52 Week Low:=12.26
Last:=15.85
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.02
Previous Close:=15.85
High:= 

(cfnl)
Open:=10.75
Low:=10.75
% Change:=1.78
Change:=0.19
Volume:=40,305
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=8.56
Last:=10.89
EPS:=0.72
52 Week High:=12.15
Market:=NASDAQ
       
PE:=15.13
Previous Close:=10.70
High:=10.95

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

(cgx)
Open:=51.80
Low:=51.49
% Change:=-0.69
Change:=-0.36
Volume:=51,540
Last Trade Time:=07/28/2011 16:01:51
52 Week Low:=33.71
Last:=51.51
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.19
Previous Close:=51.87
High:=52.96

(chdx)
Open:=11.64
Low:=11.52
% Change:=-0.17
Change:=-0.02
Volume:=47,587
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=11.50
Last:=11.57
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=38.57
Previous Close:=11.59
High:=11.86

(chg)
Open:=52.25
Low:=51.27
% Change:=-1.31
Change:=-0.68
Volume:=39,530
Last Trade Time:=07/28/2011 16:06:11
52 Week Low:=40.17
Last:=51.41
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=23.26
Previous Close:=52.09
High:=52.30

(chh)
Open:=31.00
Low:=30.67
% Change:=-1.13
Change:=-0.35
Volume:=128,713
Last Trade Time:=07/28/2011 16:01:08
52 Week Low:=30.98
Last:=30.70
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=17.06
Previous Close:=31.05
High:=31.31

(chkp)
Open:=57.90
Low:=57.61
% Change:=0.17
Change:=0.10
Volume:=1,725,628
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=33.15
Last:=57.96
EPS:=2.41
52 Week High:=61.46
Market:=NASDAQ
       
PE:=24.05
Previous Close:=57.86
High:=58.40

(chrs)
Open:=4.29
Low:=4.20
% Change:=-1.41
Change:=-0.06
Volume:=771,411
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=2.84
Last:=4.21
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.27
High:=4.39

(chrw)
Open:=73.61
Low:=72.51
% Change:=-1.59
Change:=-1.18
Volume:=2,277,876
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=63.54
Last:=72.71
EPS:=2.51
52 Week High:=82.61
Market:=NASDAQ
       
PE:=28.97
Previous Close:=73.88
High:=74.30

(chs)
Open:=15.41
Low:=15.20
% Change:=-1.36
Change:=-0.21
Volume:=1,940,555
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=8.22
Last:=15.21
EPS:=0.71
52 Week High:=16.50
Market:=NYSE
       
PE:=21.42
Previous Close:=15.42
High:=15.83

(chsp)
Open:=16.60
Low:=16.53
% Change:=0.60
Change:=0.10
Volume:=69,848
Last Trade Time:=07/28/2011 16:02:57
52 Week Low:=16.05
Last:=16.75
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=279.17
Previous Close:=16.65
High:=16.81

(cix)
Open:=13.89
Low:=13.69
% Change:=-2.06
Change:=-0.29
Volume:=933
Last Trade Time:=07/28/2011 15:57:00
52 Week Low:=9.66
Last:=13.78
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=21.53
Previous Close:=14.07
High:=13.89

(ckh)
Open:=101.70
Low:=101.70
% Change:=-0.20
Change:=-0.20
Volume:=105,803
Last Trade Time:=07/28/2011 16:02:31
52 Week Low:=65.48
Last:=101.91
EPS:=9.47
52 Week High:=113.20
Market:=NYSE
       
PE:=10.76
Previous Close:=102.11
High:=103.87

(ckp)
Open:=16.22
Low:=16.00
% Change:=-1.17
Change:=-0.19
Volume:=150,321
Last Trade Time:=07/28/2011 16:02:30
52 Week Low:=15.89
Last:=16.01
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=43.27
Previous Close:=16.20
High:=16.38

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

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

(clc)
Open:=44.63
Low:=43.74
% Change:=-1.48
Change:=-0.66
Volume:=164,000
Last Trade Time:=07/28/2011 16:01:49
52 Week Low:=33.22
Last:=43.85
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=19.84
Previous Close:=44.51
High:=44.98

(cldt)
Open:=15.37
Low:=15.26
% Change:=1.44
Change:=0.22
Volume:=283,851
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=14.92
Last:=15.53
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=15.31
High:=15.85

(clh)
Open:=53.53
Low:=52.26
% Change:=-1.36
Change:=-0.73
Volume:=542,840
Last Trade Time:=07/28/2011 16:03:50
52 Week Low:=29.15
Last:=53.02
EPS:=5.32
52 Week High:=57.05
Market:=NYSE
       
PE:=9.97
Previous Close:=53.75
High:=54.75

(clne)
Open:=15.87
Low:=15.87
% Change:=0.06
Change:=0.01
Volume:=1,926,962
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=11.75
Last:=15.99
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=79.95
Previous Close:=15.98
High:=16.59

(clny)
Open:=17.75
Low:=17.55
% Change:=-0.40
Change:=-0.07
Volume:=124,221
Last Trade Time:=07/28/2011 16:03:11
52 Week Low:=16.55
Last:=17.64
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=11.92
Previous Close:=17.71
High:=17.80

(clp)
Open:=21.12
Low:=20.79
% Change:=1.82
Change:=0.38
Volume:=1,186,135
Last Trade Time:=07/28/2011 16:03:16
52 Week Low:=14.67
Last:=21.30
EPS:=-0.61
52 Week High:=22.00
Market:=NYSE
       
PE:= 
Previous Close:=20.92
High:=21.31

(clr)
Open:=68.01
Low:=68.00
% Change:=-1.10
Change:=-0.76
Volume:=763,011
Last Trade Time:=07/28/2011 16:01:01
52 Week Low:=38.23
Last:=68.13
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=68.89
High:=69.38

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

(clw)
Open:=70.43
Low:=68.33
% Change:=13.74
Change:=9.21
Volume:=466,885
Last Trade Time:=07/28/2011 16:06:19
52 Week Low:=55.02
Last:=76.26
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=11.08
Previous Close:=67.05
High:=77.48

(cmcsa)
Open:=24.57
Low:=24.13
% Change:=-1.99
Change:=-0.49
Volume:=21,052,209
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=16.76
Last:=24.17
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.31
Previous Close:=24.66
High:=24.60

(cml)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=02/22/2011 16:01:23
52 Week Low:=11.73
Last:=27.75
EPS:=0.11
52 Week High:=34.16
Market:=NYSE
       
PE:=252.09
Previous Close:=27.75
High:= 

(cmls)
Open:=3.43
Low:=3.43
% Change:=1.45
Change:=0.05
Volume:=43,623
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=2.03
Last:=3.49
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.23
Previous Close:=3.44
High:=3.70

(cmn)
Open:=25.03
Low:=24.53
% Change:=1.21
Change:=0.30
Volume:=86,573
Last Trade Time:=07/28/2011 16:02:37
52 Week Low:=13.39
Last:=25.17
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=21.15
Previous Close:=24.87
High:=25.52

(cmo)
Open:=13.06
Low:=12.78
% Change:=-0.31
Change:=-0.04
Volume:=1,946,180
Last Trade Time:=07/28/2011 16:02:41
52 Week Low:=10.78
Last:=13.01
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.10
Previous Close:=13.05
High:=13.10

(cmp)
Open:=82.35
Low:=82.15
% Change:=0.69
Change:=0.57
Volume:=290,162
Last Trade Time:=07/28/2011 16:01:30
52 Week Low:=68.50
Last:=83.03
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=18.70
Previous Close:=82.46
High:=83.79

(cmtl)
Open:=27.73
Low:=27.49
% Change:=0.11
Change:=0.03
Volume:=310,496
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=20.19
Last:=27.64
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=10.93
Previous Close:=27.61
High:=28.09

(cnbka)
Open:=26.94
Low:=26.22
% Change:=1.82
Change:=0.49
Volume:=15,043
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=19.40
Last:=27.41
EPS:=2.73
52 Week High:=28.91
Market:=NASDAQ
       
PE:=10.04
Previous Close:=26.92
High:=27.69

(cnc)
Open:=35.39
Low:=35.06
% Change:=-0.62
Change:=-0.22
Volume:=506,155
Last Trade Time:=07/28/2011 16:03:02
52 Week Low:=20.00
Last:=35.15
EPS:=1.92
52 Week High:=39.35
Market:=NYSE
       
PE:=18.31
Previous Close:=35.37
High:=35.78

(cnk)
Open:=19.52
Low:=19.39
% Change:=-0.10
Change:=-0.02
Volume:=661,399
Last Trade Time:=07/28/2011 16:02:19
52 Week Low:=14.05
Last:=19.54
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.42
Previous Close:=19.56
High:=19.71

(cnsl)
Open:=18.29
Low:=18.16
% Change:=0.00
Change:=0.00
Volume:=131,478
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=16.50
Last:=18.21
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=16.26
Previous Close:=18.21
High:=18.38

(cog)
Open:=72.11
Low:=72.11
% Change:=6.86
Change:=4.87
Volume:=3,394,798
Last Trade Time:=07/28/2011 16:02:23
52 Week Low:=26.62
Last:=75.83
EPS:=0.84
52 Week High:=74.09
Market:=NYSE
       
PE:=90.27
Previous Close:=70.96
High:=78.94

(colb)
Open:=17.25
Low:=17.22
% Change:=1.45
Change:=0.25
Volume:=391,593
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=15.91
Last:=17.55
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.42
Previous Close:=17.30
High:=17.75

(comv)
Open:=3.16
Low:=3.04
% Change:=-0.96
Change:=-0.03
Volume:=63,277
Last Trade Time:=07/28/2011 15:59:45
52 Week Low:=2.50
Last:=3.11
EPS:=-1.25
52 Week High:=10.01
Market:=NASDAQ
       
PE:= 
Previous Close:=3.14
High:=3.23

(coo)
Open:=76.85
Low:=76.17
% Change:=-0.48
Change:=-0.37
Volume:=370,011
Last Trade Time:=07/28/2011 16:03:35
52 Week Low:=38.30
Last:=76.48
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=20.84
Previous Close:=76.85
High:=77.84

(cost)
Open:=78.39
Low:=78.25
% Change:=-0.08
Change:=-0.06
Volume:=1,949,223
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=54.05
Last:=78.33
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=24.10
Previous Close:=78.39
High:=79.32

(cov)
Open:=52.30
Low:=50.50
% Change:=-1.72
Change:=-0.89
Volume:=4,719,873
Last Trade Time:=07/28/2011 16:02:42
52 Week Low:=35.12
Last:=50.72
EPS:=3.66
52 Week High:=57.65
Market:=NYSE
       
PE:=13.86
Previous Close:=51.61
High:=52.30

(cown)
Open:=3.98
Low:=3.98
% Change:=1.75
Change:=0.07
Volume:=160,577
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=2.99
Last:=4.06
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.99
High:=4.08

(cpa)
Open:=66.84
Low:=65.93
% Change:=-1.21
Change:=-0.81
Volume:=237,147
Last Trade Time:=07/28/2011 16:02:31
52 Week Low:=46.97
Last:=66.03
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=10.79
Previous Close:=66.84
High:=66.84

(cpe)
Open:=7.06
Low:=6.99
% Change:=-0.28
Change:=-0.02
Volume:=468,321
Last Trade Time:=07/28/2011 16:05:37
52 Week Low:=3.54
Last:=7.05
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=25.18
Previous Close:=7.07
High:=7.19

(cpn)
Open:=16.77
Low:=16.64
% Change:=0.96
Change:=0.16
Volume:=2,866,275
Last Trade Time:=07/28/2011 16:05:17
52 Week Low:=11.88
Last:=16.88
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.72
High:=16.96

(cprt)
Open:=43.99
Low:=43.65
% Change:=-0.45
Change:=-0.20
Volume:=237,456
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=31.28
Last:=43.78
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=21.46
Previous Close:=43.98
High:=44.52

(cpst)
Open:=1.49
Low:=1.48
% Change:=0.00
Change:=0.00
Volume:=1,998,743
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=0.62
Last:=1.49
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.49
High:=1.55

(cpy)
Open:=11.41
Low:=11.17
% Change:=-1.75
Change:=-0.20
Volume:=47,594
Last Trade Time:=07/28/2011 16:00:53
52 Week Low:=11.28
Last:=11.22
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=12.75
Previous Close:=11.42
High:=11.52

(cr)
Open:=47.59
Low:=46.14
% Change:=-2.81
Change:=-1.34
Volume:=537,904
Last Trade Time:=07/28/2011 16:03:29
52 Week Low:=32.69
Last:=46.27
EPS:=3.08
52 Week High:=52.38
Market:=NYSE
       
PE:=15.02
Previous Close:=47.61
High:=47.96

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

(crai)
Open:=26.53
Low:=26.53
% Change:=3.68
Change:=0.98
Volume:=24,341
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=14.98
Last:=27.60
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=115.00
Previous Close:=26.62
High:=27.94

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

(crdn)
Open:=32.84
Low:=31.90
% Change:=-2.56
Change:=-0.84
Volume:=275,698
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=21.29
Last:=32.00
EPS:=2.43
52 Week High:=53.56
Market:=NASDAQ
       
PE:=13.17
Previous Close:=32.84
High:=32.84

(cree)
Open:=31.14
Low:=30.70
% Change:=4.93
Change:=1.53
Volume:=6,999,321
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=30.17
Last:=32.59
EPS:=1.66
52 Week High:=74.87
Market:=NASDAQ
       
PE:=19.63
Previous Close:=31.06
High:=34.44

(crmt)
Open:=34.40
Low:=33.42
% Change:=-1.54
Change:=-0.53
Volume:=49,751
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=21.27
Last:=33.85
EPS:=2.59
52 Week High:=37.50
Market:=NASDAQ
       
PE:=13.07
Previous Close:=34.38
High:=34.67

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

(crrc)
Open:=9.99
Low:=9.99
% Change:=1.51
Change:=0.15
Volume:=21,069
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=9.92
Last:=10.11
EPS:=-0.43
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=9.96
High:=10.26

(crs)
Open:=56.46
Low:=55.99
% Change:=2.91
Change:=1.60
Volume:=1,228,967
Last Trade Time:=07/28/2011 16:02:17
52 Week Low:=30.17
Last:=56.52
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=49.15
Previous Close:=54.92
High:=59.99

(csco)
Open:=15.96
Low:=15.83
% Change:=2.04
Change:=0.32
Volume:=80,340,451
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=14.78
Last:=16.01
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.41
Previous Close:=15.69
High:=16.30

(csgp)
Open:=57.40
Low:=57.40
% Change:=2.91
Change:=1.66
Volume:=331,126
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=40.74
Last:=58.66
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=80.36
Previous Close:=57.00
High:=59.48

(cstr)
Open:=50.22
Low:=49.70
% Change:=2.01
Change:=1.01
Volume:=1,508,532
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=37.80
Last:=51.33
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=22.61
Previous Close:=50.32
High:=51.69

(csu)
Open:=8.94
Low:=8.84
% Change:=0.00
Change:=0.00
Volume:=85,915
Last Trade Time:=07/28/2011 16:02:27
52 Week Low:=4.87
Last:=8.90
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=49.44
Previous Close:=8.90
High:=9.18

(cswc)
Open:=93.91
Low:=93.90
% Change:=0.68
Change:=0.64
Volume:=2,146
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=85.46
Last:=94.68
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=6.99
Previous Close:=94.04
High:=94.68

(ctas)
Open:=32.71
Low:=32.49
% Change:=-0.06
Change:=-0.02
Volume:=1,937,310
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=24.99
Last:=32.63
EPS:=1.68
52 Week High:=34.54
Market:=NASDAQ
       
PE:=19.42
Previous Close:=32.65
High:=32.87

(ctgx)
Open:=12.33
Low:=12.00
% Change:=2.45
Change:=0.30
Volume:=45,607
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=6.23
Last:=12.55
EPS:=0.70
52 Week High:=15.00
Market:=NASDAQ
       
PE:=17.93
Previous Close:=12.25
High:=12.60

(ctl)
Open:=37.56
Low:=37.16
% Change:=-1.01
Change:=-0.38
Volume:=4,121,666
Last Trade Time:=07/28/2011 16:01:33
52 Week Low:=35.10
Last:=37.24
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=12.50
Previous Close:=37.62
High:=37.83

(ctrp)
Open:=46.15
Low:=45.47
% Change:=-0.20
Change:=-0.09
Volume:=891,038
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=36.64
Last:=45.98
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=39.64
Previous Close:=46.07
High:=46.46

(ctsh)
Open:=69.93
Low:=69.50
% Change:=-0.16
Change:=-0.11
Volume:=2,371,678
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=53.16
Last:=69.77
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=26.63
Previous Close:=69.88
High:=70.76

(ctxs)
Open:=69.70
Low:=69.57
% Change:=2.65
Change:=1.88
Volume:=5,230,839
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=47.16
Last:=72.82
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=44.95
Previous Close:=70.94
High:=74.17

(cvo)
Open:=6.01
Low:=5.86
% Change:=-1.67
Change:=-0.10
Volume:=368,482
Last Trade Time:=07/28/2011 16:02:06
52 Week Low:=4.80
Last:=5.89
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=5.99
High:=6.09

(cvx)
Open:=105.15
Low:=104.43
% Change:=-0.57
Change:=-0.60
Volume:=6,490,815
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=72.57
Last:=105.03
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.14
Previous Close:=105.63
High:=105.85

(cxs)
Open:=10.81
Low:=10.66
% Change:=-0.74
Change:=-0.08
Volume:=439,651
Last Trade Time:=07/28/2011 16:01:46
52 Week Low:=10.19
Last:=10.69
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=13.53
Previous Close:=10.77
High:=10.89

(cyh)
Open:=24.69
Low:=24.55
% Change:=0.65
Change:=0.16
Volume:=2,558,098
Last Trade Time:=07/28/2011 16:01:29
52 Week Low:=22.33
Last:=24.87
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.02
Previous Close:=24.71
High:=25.68

(cyn)
Open:=53.56
Low:=53.27
% Change:=0.60
Change:=0.32
Volume:=322,760
Last Trade Time:=07/28/2011 16:03:03
52 Week Low:=47.19
Last:=53.71
EPS:=3.04
52 Week High:=63.71
Market:=NYSE
       
PE:=17.67
Previous Close:=53.39
High:=53.88

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

(cytk)
Open:=1.27
Low:=1.22
% Change:=0.00
Change:=0.00
Volume:=219,809
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=1.12
Last:=1.23
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.23
High:=1.28

(cytr)
Open:=0.42
Low:=0.41
% Change:=3.46
Change:=0.01
Volume:=5,242,001
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=0.41
Last:=0.42
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.41
High:=0.44

(dakt)
Open:=9.99
Low:=9.82
% Change:=-1.20
Change:=-0.12
Volume:=113,047
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=7.30
Last:=9.92
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=29.18
Previous Close:=10.04
High:=10.11

(dal)
Open:=7.73
Low:=7.56
% Change:=0.26
Change:=0.02
Volume:=16,709,697
Last Trade Time:=07/28/2011 16:04:01
52 Week Low:=7.28
Last:=7.63
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=12.11
Previous Close:=7.61
High:=7.82

(dar)
Open:=17.17
Low:=16.88
% Change:=-1.57
Change:=-0.27
Volume:=1,034,549
Last Trade Time:=07/28/2011 16:03:15
52 Week Low:=7.21
Last:=16.93
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=20.40
Previous Close:=17.20
High:=17.38

(dbd)
Open:=31.50
Low:=30.44
% Change:=-2.77
Change:=-0.87
Volume:=650,298
Last Trade Time:=07/28/2011 16:01:55
52 Week Low:=25.00
Last:=30.54
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.41
High:=31.57

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

(dd)
Open:=52.72
Low:=52.29
% Change:=0.04
Change:=0.02
Volume:=6,634,954
Last Trade Time:=07/28/2011 16:00:48
52 Week Low:=38.71
Last:=52.30
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=14.45
Previous Close:=52.28
High:=53.64

(ddic)
Open:=8.83
Low:=8.17
% Change:=-0.23
Change:=-0.02
Volume:=110,647
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=7.62
Last:=8.82
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.02
Previous Close:=8.84
High:=8.98

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

(de)
Open:=79.45
Low:=79.12
% Change:=-0.04
Change:=-0.03
Volume:=6,074,724
Last Trade Time:=07/28/2011 16:01:07
52 Week Low:=60.45
Last:=79.39
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.48
Previous Close:=79.42
High:=80.63

(deck)
Open:=92.99
Low:=92.07
% Change:=1.17
Change:=1.07
Volume:=1,794,167
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=43.20
Last:=92.60
EPS:=4.13
52 Week High:=97.75
Market:=NASDAQ
       
PE:=22.42
Previous Close:=91.53
High:=95.13

(dei)
Open:=19.79
Low:=19.60
% Change:=0.61
Change:=0.12
Volume:=1,348,767
Last Trade Time:=07/28/2011 16:05:29
52 Week Low:=15.27
Last:=19.90
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=19.78
High:=20.10

(dell)
Open:=16.41
Low:=16.40
% Change:=0.70
Change:=0.12
Volume:=14,308,848
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=11.34
Last:=16.56
EPS:=1.68
52 Week High:=17.60
Market:=NASDAQ
       
PE:=9.86
Previous Close:=16.45
High:=16.77

(dest)
Open:=16.66
Low:=16.62
% Change:=-1.82
Change:=-0.31
Volume:=253,831
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=12.90
Last:=16.69
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=8.78
Previous Close:=17.00
High:=17.24

(dfz)
Open:=11.26
Low:=11.22
% Change:=0.53
Change:=0.06
Volume:=6,402
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=9.48
Last:=11.32
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.56
Previous Close:=11.26
High:=11.35

(dgi)
Open:=26.30
Low:=26.10
% Change:=-0.57
Change:=-0.15
Volume:=163,344
Last Trade Time:=07/28/2011 16:03:19
52 Week Low:=23.31
Last:=26.15
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=653.75
Previous Close:=26.30
High:=26.60

(dhil)
Open:=76.69
Low:=76.00
% Change:=1.38
Change:=1.06
Volume:=14,644
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=50.52
Last:=77.75
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=16.27
Previous Close:=76.69
High:=79.92

(dhr)
Open:=49.24
Low:=48.75
% Change:=-0.77
Change:=-0.38
Volume:=5,130,971
Last Trade Time:=07/28/2011 16:00:42
52 Week Low:=35.24
Last:=48.85
EPS:=3.02
52 Week High:=56.09
Market:=NYSE
       
PE:=16.18
Previous Close:=49.23
High:=49.65

(dis)
Open:=39.46
Low:=39.19
% Change:=-0.30
Change:=-0.12
Volume:=10,785,396
Last Trade Time:=07/28/2011 16:00:32
52 Week Low:=31.55
Last:=39.40
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.13
Previous Close:=39.52
High:=39.83

(dk)
Open:=16.33
Low:=16.20
% Change:=-0.12
Change:=-0.02
Volume:=137,339
Last Trade Time:=07/28/2011 16:01:13
52 Week Low:=6.22
Last:=16.34
EPS:=-0.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=16.36
High:=16.80

(dlb)
Open:=43.05
Low:=42.80
% Change:=-0.09
Change:=-0.04
Volume:=351,019
Last Trade Time:=07/28/2011 16:01:51
52 Week Low:=40.36
Last:=43.17
EPS:=2.64
52 Week High:=69.69
Market:=NYSE
       
PE:=16.35
Previous Close:=43.21
High:=43.62

(dllr)
Open:=21.43
Low:=21.20
% Change:=0.52
Change:=0.11
Volume:=202,744
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=9.94
Last:=21.46
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=18.34
Previous Close:=21.35
High:=21.71

(dltr)
Open:=66.82
Low:=66.26
% Change:=-0.60
Change:=-0.40
Volume:=1,247,975
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=40.60
Last:=66.51
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.22
Previous Close:=66.91
High:=67.14

(dm)
Open:=7.95
Low:=7.83
% Change:=1.13
Change:=0.09
Volume:=158,991
Last Trade Time:=07/28/2011 16:02:40
52 Week Low:=7.76
Last:=8.04
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=8.46
Previous Close:=7.95
High:=8.17

(dmrc)
Open:=39.13
Low:=39.01
% Change:=3.28
Change:=1.27
Volume:=40,251
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=18.97
Last:=40.04
EPS:=0.84
52 Week High:=43.82
Market:=NASDAQ
       
PE:=47.67
Previous Close:=38.77
High:=40.68

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

(dndn)
Open:=37.29
Low:=37.03
% Change:=-0.75
Change:=-0.28
Volume:=2,027,871
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=31.31
Last:=37.03
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=37.31
High:=38.31

(dnr)
Open:=19.79
Low:=19.50
% Change:=-1.26
Change:=-0.25
Volume:=3,168,421
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=14.25
Last:=19.55
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=48.88
Previous Close:=19.80
High:=20.15

(drc)
Open:=53.19
Low:=53.19
% Change:=-0.24
Change:=-0.13
Volume:=778,762
Last Trade Time:=07/28/2011 16:04:16
52 Week Low:=30.59
Last:=53.30
EPS:=1.56
52 Week High:=56.53
Market:=NYSE
       
PE:=34.17
Previous Close:=53.43
High:=54.52

(dri)
Open:=51.42
Low:=50.64
% Change:=-1.19
Change:=-0.61
Volume:=1,458,762
Last Trade Time:=07/28/2011 16:00:37
52 Week Low:=39.36
Last:=50.65
EPS:=3.50
52 Week High:=53.81
Market:=NYSE
       
PE:=14.47
Previous Close:=51.26
High:=51.78

(driv)
Open:=30.02
Low:=29.53
% Change:=0.70
Change:=0.21
Volume:=604,105
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=25.74
Last:=30.22
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=71.95
Previous Close:=30.01
High:=30.49

(drl)
Open:=1.81
Low:=1.68
% Change:=1.10
Change:=0.02
Volume:=715,440
Last Trade Time:=07/28/2011 16:01:45
52 Week Low:=1.03
Last:=1.83
EPS:=-3.98
52 Week High:=2.72
Market:=NYSE
       
PE:= 
Previous Close:=1.81
High:=1.86

(dtsi)
Open:=35.52
Low:=35.09
% Change:=-0.20
Change:=-0.07
Volume:=302,537
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=32.50
Last:=35.31
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=36.03
Previous Close:=35.38
High:=35.75

(dtv)
Open:=51.36
Low:=50.96
% Change:=-0.31
Change:=-0.16
Volume:=4,673,021
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=36.23
Last:=51.28
EPS:=2.76
52 Week High:=53.40
Market:=NASDAQ
       
PE:=18.58
Previous Close:=51.44
High:=51.73

(dva)
Open:=83.00
Low:=82.34
% Change:=0.50
Change:=0.41
Volume:=983,740
Last Trade Time:=07/28/2011 16:01:22
52 Week Low:=57.25
Last:=83.06
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=21.30
Previous Close:=82.65
High:=83.47

(dvn)
Open:=81.46
Low:=79.80
% Change:=-2.01
Change:=-1.64
Volume:=4,203,776
Last Trade Time:=07/28/2011 16:00:42
52 Week Low:=59.07
Last:=79.97
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=21.10
Previous Close:=81.61
High:=82.29

(dvox)
Open:=7.02
Low:=6.74
% Change:=-2.86
Change:=-0.20
Volume:=44,468
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=3.80
Last:=6.79
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=29.52
Previous Close:=6.99
High:=7.12

(dw)
Open:=21.34
Low:=21.22
% Change:=-0.28
Change:=-0.06
Volume:=93,171
Last Trade Time:=07/28/2011 16:02:35
52 Week Low:=18.62
Last:=21.31
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=15.79
Previous Close:=21.37
High:=22.14

(dwa)
Open:=22.01
Low:=21.35
% Change:=-2.63
Change:=-0.58
Volume:=1,967,139
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=19.76
Last:=21.50
EPS:=1.99
52 Week High:=37.74
Market:=NASDAQ
       
PE:=10.80
Previous Close:=22.08
High:=22.02

(dxpe)
Open:=27.50
Low:=25.86
% Change:=6.32
Change:=1.60
Volume:=159,564
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=17.57
Last:=26.90
EPS:=1.56
52 Week High:=27.81
Market:=NASDAQ
       
PE:=17.24
Previous Close:=25.30
High:=27.50

(dy)
Open:=16.96
Low:=16.73
% Change:=0.41
Change:=0.07
Volume:=279,853
Last Trade Time:=07/28/2011 16:04:45
52 Week Low:=7.30
Last:=17.06
EPS:=0.21
52 Week High:=18.78
Market:=NYSE
       
PE:=81.24
Previous Close:=16.99
High:=17.20

(dyn)
Open:=5.73
Low:=5.66
% Change:=2.96
Change:=0.17
Volume:=2,221,691
Last Trade Time:=07/28/2011 16:05:23
52 Week Low:=4.39
Last:=5.91
EPS:=-3.79
52 Week High:=6.92
Market:=NYSE
       
PE:= 
Previous Close:=5.74
High:=6.04

(ebay)
Open:=33.23
Low:=33.06
% Change:=-0.03
Change:=-0.01
Volume:=7,409,252
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=20.53
Last:=33.35
EPS:=1.35
52 Week High:=35.35
Market:=NASDAQ
       
PE:=24.70
Previous Close:=33.36
High:=33.78

(ebsb)
Open:=13.39
Low:=13.31
% Change:=1.95
Change:=0.26
Volume:=8,406
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=10.25
Last:=13.59
EPS:=0.67
52 Week High:=14.30
Market:=NASDAQ
       
PE:=20.28
Previous Close:=13.33
High:=13.60

(ecpg)
Open:=26.85
Low:=26.39
% Change:=1.78
Change:=0.48
Volume:=239,981
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=16.70
Last:=27.43
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=12.76
Previous Close:=26.95
High:=27.60

(edr)
Open:=8.76
Low:=8.65
% Change:=0.34
Change:=0.03
Volume:=378,197
Last Trade Time:=07/28/2011 16:02:47
52 Week Low:=6.53
Last:=8.82
EPS:=-0.28
52 Week High:=9.28
Market:=NYSE
       
PE:= 
Previous Close:=8.79
High:=8.90

(eeft)
Open:=16.93
Low:=16.73
% Change:=1.19
Change:=0.20
Volume:=325,392
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=13.63
Last:=17.06
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=16.86
High:=17.08

(egn)
Open:=60.24
Low:=59.40
% Change:=-0.35
Change:=-0.21
Volume:=530,578
Last Trade Time:=07/28/2011 16:01:55
52 Week Low:=42.09
Last:=59.75
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=16.02
Previous Close:=59.96
High:=61.55

(egov)
Open:=12.50
Low:=12.21
% Change:=2.40
Change:=0.30
Volume:=161,904
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=6.50
Last:=12.80
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=41.29
Previous Close:=12.50
High:=12.98

(egy)
Open:=6.91
Low:=6.76
% Change:=-1.88
Change:=-0.13
Volume:=647,510
Last Trade Time:=07/28/2011 16:01:48
52 Week Low:=5.07
Last:=6.80
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.95
Previous Close:=6.93
High:=7.06

(ek)
Open:=2.41
Low:=2.41
% Change:=4.13
Change:=0.10
Volume:=14,295,197
Last Trade Time:=07/28/2011 16:01:28
52 Week Low:=2.20
Last:=2.52
EPS:=-3.92
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.42
High:=2.58

(elos)
Open:=12.03
Low:=12.02
% Change:=0.25
Change:=0.03
Volume:=140,539
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=7.60
Last:=12.13
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.10
High:=12.31

(els)
Open:=65.47
Low:=64.29
% Change:=-0.93
Change:=-0.61
Volume:=524,762
Last Trade Time:=07/28/2011 16:06:54
52 Week Low:=49.51
Last:=64.65
EPS:=1.38
52 Week High:=68.44
Market:=NYSE
       
PE:=46.85
Previous Close:=65.26
High:=65.62

(endp)
Open:=37.82
Low:=37.43
% Change:=-0.82
Change:=-0.31
Volume:=653,351
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=23.44
Last:=37.44
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=17.10
Previous Close:=37.75
High:=38.11

(enh)
Open:=41.23
Low:=41.13
% Change:=-0.24
Change:=-0.10
Volume:=411,568
Last Trade Time:=07/28/2011 16:02:00
52 Week Low:=35.62
Last:=41.19
EPS:=3.50
52 Week High:=50.65
Market:=NYSE
       
PE:=11.77
Previous Close:=41.29
High:=41.81

(enoc)
Open:=16.49
Low:=16.25
% Change:=1.57
Change:=0.26
Volume:=155,291
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=15.30
Last:=16.77
EPS:=0.18
52 Week High:=35.99
Market:=NASDAQ
       
PE:=93.17
Previous Close:=16.51
High:=16.90

(ens)
Open:=33.15
Low:=31.94
% Change:=-2.62
Change:=-0.87
Volume:=373,832
Last Trade Time:=07/28/2011 16:05:42
52 Week Low:=21.55
Last:=32.28
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=14.04
Previous Close:=33.15
High:=33.15

(ep)
Open:=20.84
Low:=20.66
% Change:=-1.00
Change:=-0.21
Volume:=6,590,294
Last Trade Time:=07/28/2011 16:00:52
52 Week Low:=10.97
Last:=20.71
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=35.71
Previous Close:=20.92
High:=21.18

(epax)
Open:=8.44
Low:=8.20
% Change:=-0.36
Change:=-0.03
Volume:=81,655
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=8.23
Last:=8.41
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=25.49
Previous Close:=8.44
High:=8.60

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

(epl)
Open:=17.11
Low:=16.95
% Change:=0.06
Change:=0.01
Volume:=162,973
Last Trade Time:=07/28/2011 16:03:00
52 Week Low:=9.61
Last:=17.13
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=17.12
High:=17.38

(epm)
Open:=7.34
Low:=7.32
% Change:=2.73
Change:=0.20
Volume:=56,448
Last Trade Time:=07/28/2011 16:00:21
52 Week Low:=4.10
Last:=7.52
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.32
High:=7.54

(eqy)
Open:=19.47
Low:=19.30
% Change:=-0.31
Change:=-0.06
Volume:=230,331
Last Trade Time:=07/28/2011 16:02:52
52 Week Low:=15.41
Last:=19.34
EPS:=0.72
52 Week High:=20.27
Market:=NYSE
       
PE:=26.86
Previous Close:=19.40
High:=19.63

(erie)
Open:=73.44
Low:=73.29
% Change:=0.29
Change:=0.21
Volume:=36,193
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=48.29
Last:=73.48
EPS:=2.82
52 Week High:=75.71
Market:=NASDAQ
       
PE:=26.06
Previous Close:=73.27
High:=74.28

(erts)
Open:=22.91
Low:=22.52
% Change:=-1.78
Change:=-0.41
Volume:=4,846,756
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=14.67
Last:=22.56
EPS:=-0.46
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=22.97
High:=23.06

(ese)
Open:=35.27
Low:=34.84
% Change:=-0.65
Change:=-0.23
Volume:=100,496
Last Trade Time:=07/28/2011 16:00:34
52 Week Low:=28.84
Last:=34.98
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=14.82
Previous Close:=35.21
High:=35.55

(esgr)
Open:=105.00
Low:=104.73
% Change:=1.25
Change:=1.31
Volume:=7,647
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=67.04
Last:=106.21
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.60
Previous Close:=104.90
High:=106.96

(esl)
Open:=75.35
Low:=74.52
% Change:=-0.31
Change:=-0.23
Volume:=281,773
Last Trade Time:=07/28/2011 16:05:38
52 Week Low:=43.58
Last:=74.84
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=13.78
Previous Close:=75.07
High:=75.81

(esrx)
Open:=54.20
Low:=53.89
% Change:=-0.62
Change:=-0.34
Volume:=9,866,019
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=41.67
Last:=54.16
EPS:=2.48
52 Week High:=60.89
Market:=NASDAQ
       
PE:=21.84
Previous Close:=54.50
High:=55.07

(ess)
Open:=138.29
Low:=137.37
% Change:=-0.51
Change:=-0.71
Volume:=213,885
Last Trade Time:=07/28/2011 16:02:37
52 Week Low:=100.27
Last:=138.36
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=144.13
Previous Close:=139.07
High:=140.07

(etm)
Open:=7.76
Low:=7.67
% Change:=4.65
Change:=0.36
Volume:=120,694
Last Trade Time:=07/28/2011 16:07:11
52 Week Low:=4.97
Last:=8.11
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=6.70
Previous Close:=7.75
High:=8.12

(evr)
Open:=29.20
Low:=28.92
% Change:=0.41
Change:=0.12
Volume:=428,449
Last Trade Time:=07/28/2011 16:02:53
52 Week Low:=21.02
Last:=29.32
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=58.64
Previous Close:=29.20
High:=30.17

(exas)
Open:=8.46
Low:=8.38
% Change:=0.59
Change:=0.05
Volume:=377,533
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=3.96
Last:=8.52
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.47
High:=8.76

(exbd)
Open:=40.99
Low:=40.82
% Change:=0.15
Change:=0.06
Volume:=172,452
Last Trade Time:=07/28/2011 16:01:27
52 Week Low:=27.09
Last:=41.00
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=35.35
Previous Close:=40.94
High:=41.57

(exls)
Open:=23.02
Low:=22.82
% Change:=0.48
Change:=0.11
Volume:=32,012
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=15.96
Last:=23.17
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.17
Previous Close:=23.06
High:=23.27

(exp)
Open:=24.57
Low:=23.70
% Change:=-1.37
Change:=-0.34
Volume:=450,997
Last Trade Time:=07/28/2011 16:00:26
52 Week Low:=21.16
Last:=24.40
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=71.77
Previous Close:=24.74
High:=24.75

(expd)
Open:=47.57
Low:=47.55
% Change:=0.88
Change:=0.42
Volume:=1,492,020
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=39.21
Last:=48.02
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=27.28
Previous Close:=47.60
High:=48.50

(expe)
Open:=29.68
Low:=28.60
% Change:=-2.59
Change:=-0.77
Volume:=6,428,824
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=19.61
Last:=28.99
EPS:=1.48
52 Week High:=31.01
Market:=NASDAQ
       
PE:=19.59
Previous Close:=29.76
High:=29.72

(exxi)
Open:=33.30
Low:=32.89
% Change:=-0.96
Change:=-0.32
Volume:=560,013
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=15.71
Last:=33.04
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=157.33
Previous Close:=33.36
High:=33.67

(fast)
Open:=33.24
Low:=33.22
% Change:=1.77
Change:=0.59
Volume:=2,949,932
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=22.32
Last:=33.86
EPS:=1.07
52 Week High:=36.80
Market:=NASDAQ
       
PE:=31.79
Previous Close:=33.27
High:=34.29

(fbn)
Open:=3.98
Low:=3.96
% Change:=1.26
Change:=0.05
Volume:=181,470
Last Trade Time:=07/28/2011 16:03:51
52 Week Low:=3.74
Last:=4.01
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=3.96
High:=4.02

(fbnc)
Open:=9.85
Low:=9.81
% Change:=2.35
Change:=0.23
Volume:=52,896
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=9.74
Last:=10.00
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=21.28
Previous Close:=9.77
High:=10.00

(fbp)
Open:=4.56
Low:=4.39
% Change:=-0.23
Change:=-0.01
Volume:=89,150
Last Trade Time:=07/28/2011 16:02:55
52 Week Low:=3.60
Last:=4.39
EPS:=1.34
52 Week High:=9.75
Market:=NYSE
       
PE:=3.28
Previous Close:=4.40
High:=4.59

(fcel)
Open:=1.30
Low:=1.30
% Change:=3.82
Change:=0.05
Volume:=1,254,553
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=0.98
Last:=1.36
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.31
High:=1.39

(fcnca)
Open:=181.98
Low:=179.95
% Change:=0.19
Change:=0.35
Volume:=10,608
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=165.36
Last:=180.11
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.43
Previous Close:=179.76
High:=183.18

(fcs)
Open:=15.51
Low:=15.27
% Change:=-1.29
Change:=-0.20
Volume:=2,563,994
Last Trade Time:=07/28/2011 16:04:25
52 Week Low:=7.71
Last:=15.31
EPS:=1.40
52 Week High:=21.02
Market:=NYSE
       
PE:=10.94
Previous Close:=15.51
High:=15.79

(fcx)
Open:=54.35
Low:=54.00
% Change:=-0.75
Change:=-0.41
Volume:=11,683,022
Last Trade Time:=07/28/2011 16:00:24
52 Week Low:=32.86
Last:=54.04
EPS:=5.93
52 Week High:=61.35
Market:=NYSE
       
PE:=9.12
Previous Close:=54.45
High:=54.94

(fdx)
Open:=89.44
Low:=87.74
% Change:=-1.44
Change:=-1.28
Volume:=3,451,172
Last Trade Time:=07/28/2011 16:00:37
52 Week Low:=77.25
Last:=87.86
EPS:=4.61
52 Week High:=98.66
Market:=NYSE
       
PE:=19.06
Previous Close:=89.14
High:=90.18

(feic)
Open:=33.47
Low:=32.96
% Change:=-1.69
Change:=-0.57
Volume:=497,241
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=16.51
Last:=33.07
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=17.59
Previous Close:=33.64
High:=34.10

(ffic)
Open:=12.57
Low:=12.41
% Change:=-0.16
Change:=-0.02
Volume:=116,588
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=10.51
Last:=12.51
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=9.85
Previous Close:=12.53
High:=12.73

(ffiv)
Open:=95.34
Low:=93.84
% Change:=-0.67
Change:=-0.64
Volume:=2,078,784
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=80.00
Last:=94.27
EPS:=2.75
52 Week High:=145.76
Market:=NASDAQ
       
PE:=34.28
Previous Close:=94.90
High:=96.50

(fisv)
Open:=61.34
Low:=60.99
% Change:=-0.08
Change:=-0.05
Volume:=900,789
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=47.38
Last:=61.40
EPS:=3.16
52 Week High:=65.41
Market:=NASDAQ
       
PE:=19.43
Previous Close:=61.45
High:=62.09

(flex)
Open:=6.54
Low:=6.43
% Change:=-1.37
Change:=-0.09
Volume:=2,847,391
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=4.86
Last:=6.46
EPS:=0.80
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.08
Previous Close:=6.55
High:=6.59

(flir)
Open:=27.65
Low:=27.40
% Change:=-0.47
Change:=-0.13
Volume:=2,175,429
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=24.00
Last:=27.55
EPS:=1.35
52 Week High:=37.29
Market:=NASDAQ
       
PE:=20.41
Previous Close:=27.68
High:=27.73

(flo)
Open:=22.30
Low:=21.99
% Change:=-1.21
Change:=-0.27
Volume:=850,076
Last Trade Time:=07/28/2011 16:02:09
52 Week Low:=15.32
Last:=22.03
EPS:=1.52
52 Week High:=23.13
Market:=NYSE
       
PE:=14.49
Previous Close:=22.30
High:=22.59

(flr)
Open:=64.55
Low:=63.18
% Change:=-1.66
Change:=-1.07
Volume:=1,618,516
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=44.04
Last:=63.32
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=31.19
Previous Close:=64.39
High:=65.36

(fls)
Open:=102.22
Low:=97.90
% Change:=-4.75
Change:=-4.90
Volume:=1,686,191
Last Trade Time:=07/28/2011 16:02:42
52 Week Low:=87.76
Last:=98.15
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=13.52
Previous Close:=103.05
High:=103.09

(flws)
Open:=2.94
Low:=2.94
% Change:=4.10
Change:=0.12
Volume:=81,979
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=1.52
Last:=3.05
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=76.25
Previous Close:=2.93
High:=3.15

(fmbi)
Open:=11.93
Low:=11.85
% Change:=0.93
Change:=0.11
Volume:=337,546
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=9.26
Last:=11.99
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=11.88
High:=12.10

(fmc)
Open:=88.81
Low:=88.20
% Change:=-0.28
Change:=-0.25
Volume:=923,163
Last Trade Time:=07/28/2011 16:01:35
52 Week Low:=59.25
Last:=88.38
EPS:=3.10
52 Week High:=93.00
Market:=NYSE
       
PE:=28.51
Previous Close:=88.63
High:=89.60

(fmd)
Open:=1.56
Low:=1.53
% Change:=3.21
Change:=0.05
Volume:=129,994
Last Trade Time:=07/28/2011 16:05:20
52 Week Low:=1.31
Last:=1.61
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.56
High:=1.62

(fnsr)
Open:=18.52
Low:=17.70
% Change:=-3.68
Change:=-0.68
Volume:=3,133,833
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=11.98
Last:=17.78
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=16.16
Previous Close:=18.46
High:=18.84

(fosl)
Open:=125.44
Low:=124.90
% Change:=1.37
Change:=1.71
Volume:=571,561
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=38.81
Last:=126.73
EPS:=4.18
52 Week High:=134.98
Market:=NASDAQ
       
PE:=30.32
Previous Close:=125.02
High:=129.80

(frx)
Open:=37.41
Low:=37.10
% Change:=-0.64
Change:=-0.24
Volume:=2,455,096
Last Trade Time:=07/28/2011 16:03:32
52 Week Low:=26.92
Last:=37.13
EPS:=4.13
52 Week High:=40.52
Market:=NYSE
       
PE:=8.99
Previous Close:=37.37
High:=37.75

(fsii)
Open:=2.72
Low:=2.71
% Change:=0.73
Change:=0.02
Volume:=244,952
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=2.22
Last:=2.77
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=7.91
Previous Close:=2.75
High:=2.82

(fslr)
Open:=116.55
Low:=116.00
% Change:=0.90
Change:=1.05
Volume:=1,047,918
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=111.40
Last:=117.65
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=16.48
Previous Close:=116.60
High:=119.79

(fsp)
Open:=12.45
Low:=12.37
% Change:=0.73
Change:=0.09
Volume:=185,046
Last Trade Time:=07/28/2011 16:00:53
52 Week Low:=11.07
Last:=12.49
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=54.30
Previous Close:=12.40
High:=12.60

(fst)
Open:=25.63
Low:=25.33
% Change:=0.08
Change:=0.02
Volume:=3,868,796
Last Trade Time:=07/28/2011 16:04:01
52 Week Low:=22.48
Last:=25.71
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=25.46
Previous Close:=25.69
High:=26.10

(fsys)
Open:=21.98
Low:=21.66
% Change:=-0.73
Change:=-0.16
Volume:=204,136
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=21.52
Last:=21.84
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=32.12
Previous Close:=22.00
High:=22.44

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

(ftr)
Open:=7.52
Low:=7.44
% Change:=-0.53
Change:=-0.04
Volume:=11,253,499
Last Trade Time:=07/28/2011 16:01:48
52 Week Low:=7.49
Last:=7.47
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=31.13
Previous Close:=7.51
High:=7.64

(fwrd)
Open:=32.10
Low:=31.76
% Change:=-0.87
Change:=-0.28
Volume:=117,055
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=22.39
Last:=31.80
EPS:=1.40
52 Week High:=36.32
Market:=NASDAQ
       
PE:=22.71
Previous Close:=32.08
High:=32.49

(g)
Open:=16.74
Low:=16.61
% Change:=0.06
Change:=0.01
Volume:=204,289
Last Trade Time:=07/28/2011 16:00:24
52 Week Low:=13.09
Last:=16.79
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=24.69
Previous Close:=16.78
High:=16.95

(gain)
Open:=7.02
Low:=7.00
% Change:=0.86
Change:=0.06
Volume:=56,751
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=5.50
Last:=7.04
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=9.51
Previous Close:=6.98
High:=7.22

(gbdc)
Open:=15.62
Low:=15.42
% Change:=0.39
Change:=0.06
Volume:=50,963
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=13.62
Last:=15.60
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=12.09
Previous Close:=15.54
High:=15.66

(gbl)
Open:=48.34
Low:=48.12
% Change:=0.62
Change:=0.30
Volume:=4,504
Last Trade Time:=07/28/2011 16:03:24
52 Week Low:=33.63
Last:=48.48
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=17.89
Previous Close:=48.18
High:=48.50

(gd)
Open:=68.54
Low:=67.66
% Change:=-1.28
Change:=-0.88
Volume:=2,518,285
Last Trade Time:=07/28/2011 16:06:53
52 Week Low:=55.46
Last:=67.75
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=9.67
Previous Close:=68.63
High:=69.67

(ge)
Open:=18.14
Low:=18.09
% Change:=0.00
Change:=0.00
Volume:=47,815,802
Last Trade Time:=07/28/2011 16:00:49
52 Week Low:=14.25
Last:=18.11
EPS:=1.28
52 Week High:=21.65
Market:=NYSE
       
PE:=14.15
Previous Close:=18.11
High:=18.46

(gef)
Open:=62.41
Low:=61.34
% Change:=-1.25
Change:=-0.78
Volume:=115,040
Last Trade Time:=07/28/2011 16:04:44
52 Week Low:=54.90
Last:=61.48
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=12.32
Previous Close:=62.26
High:=62.58

(geoi)
Open:=26.25
Low:=25.33
% Change:=-2.71
Change:=-0.71
Volume:=223,642
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=13.33
Last:=25.53
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=22.40
Previous Close:=26.24
High:=26.74

(get)
Open:=30.33
Low:=29.53
% Change:=-2.60
Change:=-0.79
Volume:=755,147
Last Trade Time:=07/28/2011 16:01:39
52 Week Low:=25.39
Last:=29.62
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=30.41
High:=30.40

(ggp)
Open:=16.69
Low:=16.67
% Change:=1.08
Change:=0.18
Volume:=3,812,812
Last Trade Time:=07/28/2011 16:01:45
52 Week Low:=13.42
Last:=16.84
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.66
High:=17.15

(ggs)
Open:=17.15
Low:=17.09
% Change:=1.64
Change:=0.28
Volume:=106,619
Last Trade Time:=07/28/2011 16:04:34
52 Week Low:=5.86
Last:=17.40
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.12
High:=17.57

(gild)
Open:=42.89
Low:=42.75
% Change:=0.47
Change:=0.20
Volume:=6,974,244
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=31.76
Last:=43.17
EPS:=3.40
52 Week High:=43.49
Market:=NASDAQ
       
PE:=12.70
Previous Close:=42.97
High:=43.48

(gksr)
Open:=34.29
Low:=33.88
% Change:=-0.87
Change:=-0.30
Volume:=54,157
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=19.28
Last:=33.99
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=16.91
Previous Close:=34.29
High:=34.59

(glad)
Open:=8.98
Low:=8.90
% Change:=0.22
Change:=0.02
Volume:=60,966
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=8.84
Last:=9.05
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.03
High:=9.09

(glng)
Open:=36.82
Low:=36.61
% Change:=1.61
Change:=0.60
Volume:=441,012
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=9.66
Last:=37.89
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=130.66
Previous Close:=37.29
High:=38.21

(gmcr)
Open:=103.76
Low:=101.57
% Change:=16.41
Change:=14.46
Volume:=9,226,229
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=26.14
Last:=102.57
EPS:=0.80
52 Week High:=96.91
Market:=NASDAQ
       
PE:=128.21
Previous Close:=88.11
High:=107.27

(gmt)
Open:=37.09
Low:=37.09
% Change:=5.52
Change:=2.03
Volume:=851,799
Last Trade Time:=07/28/2011 16:06:14
52 Week Low:=25.40
Last:=38.80
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.92
Previous Close:=36.77
High:=39.97

(gntx)
Open:=29.10
Low:=28.80
% Change:=-0.62
Change:=-0.18
Volume:=988,571
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=16.69
Last:=28.84
EPS:=1.08
52 Week High:=35.35
Market:=NASDAQ
       
PE:=26.70
Previous Close:=29.02
High:=29.61

(goog)
Open:=605.19
Low:=603.00
% Change:=0.61
Change:=3.72
Volume:=3,075,479
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=447.65
Last:=610.94
EPS:=28.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=21.73
Previous Close:=607.22
High:=615.98

(gps)
Open:=19.68
Low:=19.50
% Change:=2.95
Change:=0.56
Volume:=9,277,738
Last Trade Time:=07/28/2011 16:00:49
52 Week Low:=16.62
Last:=19.52
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.55
Previous Close:=18.96
High:=20.00

(grb)
Open:=11.03
Low:=11.01
% Change:=-0.09
Change:=-0.01
Volume:=121,056
Last Trade Time:=07/28/2011 16:00:26
52 Week Low:=4.64
Last:=11.01
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.02
High:=11.04

(grmn)
Open:=32.14
Low:=31.78
% Change:=-0.16
Change:=-0.05
Volume:=640,270
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=26.11
Last:=32.10
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=9.79
Previous Close:=32.15
High:=32.41

(gsat)
Open:=1.09
Low:=1.09
% Change:=2.75
Change:=0.03
Volume:=201,521
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=1.00
Last:=1.12
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.09
High:=1.13

(gsbc)
Open:=18.32
Low:=18.05
% Change:=0.71
Change:=0.13
Volume:=19,155
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=16.69
Last:=18.44
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=11.90
Previous Close:=18.31
High:=18.48

(gsm)
Open:=22.65
Low:=22.49
% Change:=-0.57
Change:=-0.13
Volume:=560,317
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=10.40
Last:=22.59
EPS:=0.59
52 Week High:=25.67
Market:=NASDAQ
       
PE:=38.29
Previous Close:=22.72
High:=23.28

(gti)
Open:=20.01
Low:=19.28
% Change:=-8.49
Change:=-1.81
Volume:=6,800,138
Last Trade Time:=07/28/2011 16:03:23
52 Week Low:=13.87
Last:=19.52
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=14.90
Previous Close:=21.33
High:=20.43

(gty)
Open:=24.67
Low:=24.46
% Change:=-0.12
Change:=-0.03
Volume:=134,987
Last Trade Time:=07/28/2011 16:04:39
52 Week Low:=21.01
Last:=24.64
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=14.75
Previous Close:=24.67
High:=24.75

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

(hafc)
Open:=1.02
Low:=1.01
% Change:=-0.97
Change:=-0.01
Volume:=663,624
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=0.78
Last:=1.02
EPS:=0.04
52 Week High:=1.74
Market:=NASDAQ
       
PE:=25.50
Previous Close:=1.03
High:=1.07

(hal)
Open:=55.12
Low:=54.86
% Change:=-0.25
Change:=-0.14
Volume:=11,212,226
Last Trade Time:=07/28/2011 16:01:50
52 Week Low:=27.36
Last:=54.87
EPS:=2.59
52 Week High:=57.77
Market:=NYSE
       
PE:=21.19
Previous Close:=55.01
High:=56.24

(halo)
Open:=6.84
Low:=6.78
% Change:=1.03
Change:=0.07
Volume:=246,141
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=5.79
Last:=6.87
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=6.80
High:=7.04

(hans)
Open:=75.21
Low:=75.06
% Change:=2.79
Change:=2.10
Volume:=1,246,910
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=40.81
Last:=77.30
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=29.28
Previous Close:=75.20
High:=78.71

(hbcp)
Open:=14.41
Low:=14.41
% Change:=0.69
Change:=0.10
Volume:=35,832
Last Trade Time:=07/28/2011 15:51:30
52 Week Low:=12.67
Last:=14.56
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.48
Previous Close:=14.46
High:=14.56

(hckt)
Open:=4.62
Low:=4.39
% Change:=-3.45
Change:=-0.16
Volume:=115,858
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=3.02
Last:=4.48
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=12.44
Previous Close:=4.64
High:=4.62

(hcp)
Open:=36.64
Low:=36.30
% Change:=0.11
Change:=0.04
Volume:=2,991,313
Last Trade Time:=07/28/2011 16:05:09
52 Week Low:=31.87
Last:=36.65
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=43.12
Previous Close:=36.61
High:=36.91

(hd)
Open:=35.63
Low:=35.06
% Change:=-1.33
Change:=-0.48
Volume:=13,695,141
Last Trade Time:=07/28/2011 16:00:35
52 Week Low:=27.10
Last:=35.15
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=16.74
Previous Close:=35.63
High:=36.11

(he)
Open:=24.09
Low:=23.73
% Change:=-1.29
Change:=-0.31
Volume:=330,141
Last Trade Time:=07/28/2011 16:03:02
52 Week Low:=21.77
Last:=23.75
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=19.47
Previous Close:=24.06
High:=24.11

(hees)
Open:=12.06
Low:=11.22
% Change:=0.83
Change:=0.10
Volume:=125,591
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=6.60
Last:=12.10
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=12.00
High:=12.57

(hele)
Open:=32.59
Low:=32.17
% Change:=-1.14
Change:=-0.37
Volume:=191,344
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=22.06
Last:=32.22
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=9.94
Previous Close:=32.59
High:=32.84

(hgr)
Open:=22.01
Low:=20.18
% Change:=-7.43
Change:=-1.68
Volume:=1,152,613
Last Trade Time:=07/28/2011 16:00:42
52 Week Low:=13.01
Last:=20.92
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=29.06
Previous Close:=22.60
High:=22.59

(hgsi)
Open:=20.72
Low:=20.16
% Change:=-2.13
Change:=-0.44
Volume:=2,559,687
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=20.14
Last:=20.18
EPS:=-1.80
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=20.62
High:=20.91

(hhgp)
Open:=6.04
Low:=5.85
% Change:=-1.16
Change:=-0.07
Volume:=88,194
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=2.93
Last:=5.95
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=6.02
High:=6.07

(hibb)
Open:=39.65
Low:=39.00
% Change:=0.15
Change:=0.06
Volume:=312,902
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=22.09
Last:=39.52
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=21.71
Previous Close:=39.46
High:=40.00

(hig)
Open:=23.06
Low:=23.06
% Change:=1.30
Change:=0.30
Volume:=6,086,192
Last Trade Time:=07/28/2011 16:00:29
52 Week Low:=18.81
Last:=23.38
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.20
Previous Close:=23.08
High:=23.67

(hk)
Open:=38.32
Low:=38.26
% Change:=-0.08
Change:=-0.03
Volume:=18,865,682
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=14.32
Last:=38.26
EPS:=0.26
52 Week High:=38.37
Market:=NYSE
       
PE:=147.15
Previous Close:=38.29
High:=38.34

(hls)
Open:=24.72
Low:=24.33
% Change:=4.92
Change:=1.15
Volume:=2,620,708
Last Trade Time:=07/28/2011 16:06:36
52 Week Low:=16.20
Last:=24.52
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.54
Previous Close:=23.37
High:=25.38

(hma)
Open:=9.55
Low:=9.30
% Change:=3.12
Change:=0.29
Volume:=9,189,734
Last Trade Time:=07/28/2011 16:04:39
52 Week Low:=6.13
Last:=9.59
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=13.90
Previous Close:=9.30
High:=9.99

(hme)
Open:=65.12
Low:=64.51
% Change:=-0.26
Change:=-0.17
Volume:=243,281
Last Trade Time:=07/28/2011 16:06:51
52 Week Low:=47.60
Last:=65.05
EPS:=0.66
52 Week High:=67.27
Market:=NYSE
       
PE:=98.56
Previous Close:=65.22
High:=65.85

(hmsy)
Open:=73.92
Low:=73.54
% Change:=1.43
Change:=1.05
Volume:=187,247
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=50.58
Last:=74.65
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=48.47
Previous Close:=73.60
High:=74.70

(hog)
Open:=44.03
Low:=43.25
% Change:=-1.07
Change:=-0.47
Volume:=3,810,741
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=23.66
Last:=43.46
EPS:=1.54
52 Week High:=46.88
Market:=NYSE
       
PE:=28.22
Previous Close:=43.93
High:=44.40

(hott)
Open:=7.43
Low:=7.38
% Change:=0.68
Change:=0.05
Volume:=371,013
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=4.58
Last:=7.40
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=7.35
High:=7.61

(hp)
Open:=70.39
Low:=70.03
% Change:=1.95
Change:=1.37
Volume:=1,510,574
Last Trade Time:=07/28/2011 16:03:27
52 Week Low:=35.56
Last:=71.76
EPS:=3.29
52 Week High:=73.40
Market:=NYSE
       
PE:=21.81
Previous Close:=70.39
High:=72.52

(hpq)
Open:=36.67
Low:=36.12
% Change:=-1.55
Change:=-0.57
Volume:=14,503,354
Last Trade Time:=07/28/2011 16:00:44
52 Week Low:=33.95
Last:=36.23
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.71
Previous Close:=36.80
High:=36.88

(hpt)
Open:=24.85
Low:=24.56
% Change:=1.09
Change:=0.27
Volume:=825,123
Last Trade Time:=07/28/2011 16:01:37
52 Week Low:=19.06
Last:=25.07
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=626.75
Previous Close:=24.80
High:=25.33

(hpy)
Open:=20.05
Low:=19.86
% Change:=9.51
Change:=1.84
Volume:=1,219,084
Last Trade Time:=07/28/2011 16:00:51
52 Week Low:=13.48
Last:=21.19
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=29.03
Previous Close:=19.35
High:=22.17

(hrg)
Open:=5.36
Low:=5.26
% Change:=-0.19
Change:=-0.01
Volume:=27,512
Last Trade Time:=07/28/2011 16:01:43
52 Week Low:=4.28
Last:=5.35
EPS:=-1.16
52 Week High:=6.60
Market:=NYSE
       
PE:= 
Previous Close:=5.36
High:=5.48

(hrs)
Open:=41.30
Low:=40.41
% Change:=-2.08
Change:=-0.86
Volume:=1,612,946
Last Trade Time:=07/28/2011 16:00:28
52 Week Low:=41.14
Last:=40.42
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=8.53
Previous Close:=41.28
High:=41.37

(hrz)
Open:=1.08
Low:=1.08
% Change:=-2.68
Change:=-0.03
Volume:=422,438
Last Trade Time:=07/28/2011 16:03:20
52 Week Low:=0.83
Last:=1.09
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.12
High:=1.16

(hsic)
Open:=67.51
Low:=67.19
% Change:=-0.37
Change:=-0.25
Volume:=550,549
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=50.97
Last:=67.26
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=17.84
Previous Close:=67.51
High:=68.31

(hsp)
Open:=52.29
Low:=51.50
% Change:=-1.55
Change:=-0.81
Volume:=1,294,320
Last Trade Time:=07/28/2011 16:02:00
52 Week Low:=49.51
Last:=51.59
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=23.56
Previous Close:=52.40
High:=52.56

(ht)
Open:=5.20
Low:=5.15
% Change:=0.96
Change:=0.05
Volume:=516,221
Last Trade Time:=07/28/2011 16:02:22
52 Week Low:=4.43
Last:=5.25
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.20
High:=5.34

(htgc)
Open:=9.87
Low:=9.65
% Change:=-1.32
Change:=-0.13
Volume:=312,952
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=9.07
Last:=9.69
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=9.82
High:=9.99

(hts)
Open:=27.80
Low:=27.11
% Change:=-0.57
Change:=-0.16
Volume:=2,399,182
Last Trade Time:=07/28/2011 16:01:35
52 Week Low:=27.12
Last:=27.68
EPS:=4.11
52 Week High:=31.98
Market:=NYSE
       
PE:=6.74
Previous Close:=27.84
High:=27.92

(hurn)
Open:=31.16
Low:=30.52
% Change:=5.44
Change:=1.65
Volume:=383,771
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=18.31
Last:=31.98
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=47.73
Previous Close:=30.33
High:=34.50

(hwkn)
Open:=34.47
Low:=33.71
% Change:=-1.69
Change:=-0.58
Volume:=22,989
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=28.23
Last:=33.75
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=17.05
Previous Close:=34.33
High:=35.25

(iaci)
Open:=41.94
Low:=41.94
% Change:=0.62
Change:=0.26
Volume:=2,008,986
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=23.34
Last:=42.30
EPS:=0.26
52 Week High:=43.80
Market:=NASDAQ
       
PE:=162.69
Previous Close:=42.04
High:=43.40

(iboc)
Open:=16.76
Low:=15.77
% Change:=0.78
Change:=0.13
Volume:=207,265
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=15.11
Last:=16.80
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.60
Previous Close:=16.67
High:=16.99

(icge)
Open:=11.43
Low:=11.00
% Change:=-2.54
Change:=-0.29
Volume:=279,731
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=7.87
Last:=11.11
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=12.21
Previous Close:=11.40
High:=11.76

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

(idti)
Open:=6.99
Low:=6.88
% Change:=-1.01
Change:=-0.07
Volume:=2,578,257
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=5.01
Last:=6.89
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=14.66
Previous Close:=6.96
High:=7.08

(idxx)
Open:=82.30
Low:=82.04
% Change:=0.73
Change:=0.60
Volume:=478,974
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=54.80
Last:=83.17
EPS:=2.72
52 Week High:=87.29
Market:=NASDAQ
       
PE:=30.58
Previous Close:=82.57
High:=84.23

(ihs)
Open:=76.21
Low:=75.80
% Change:=-0.51
Change:=-0.39
Volume:=441,339
Last Trade Time:=07/28/2011 16:04:48
52 Week Low:=60.75
Last:=75.82
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=33.70
Previous Close:=76.21
High:=76.47

(iilg)
Open:=13.06
Low:=12.87
% Change:=-1.15
Change:=-0.15
Volume:=81,801
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=11.83
Last:=12.88
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=18.40
Previous Close:=13.03
High:=13.28

(iivi)
Open:=25.54
Low:=24.80
% Change:=-2.47
Change:=-0.63
Volume:=246,591
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=16.49
Last:=24.84
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.06
Previous Close:=25.47
High:=25.62

(ikan)
Open:=1.16
Low:=1.13
% Change:=-0.88
Change:=-0.01
Volume:=197,576
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=0.86
Last:=1.13
EPS:=-0.86
52 Week High:=1.83
Market:=NASDAQ
       
PE:= 
Previous Close:=1.14
High:=1.21

(ilmn)
Open:=57.76
Low:=57.71
% Change:=5.09
Change:=2.92
Volume:=6,494,495
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=42.60
Last:=60.25
EPS:=1.02
52 Week High:=79.40
Market:=NASDAQ
       
PE:=59.07
Previous Close:=57.33
High:=60.55

(im)
Open:=17.10
Low:=17.01
% Change:=-0.12
Change:=-0.02
Volume:=1,728,371
Last Trade Time:=07/28/2011 16:00:32
52 Week Low:=14.72
Last:=17.05
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=8.97
Previous Close:=17.07
High:=17.36

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

(imgn)
Open:=13.45
Low:=13.33
% Change:=1.95
Change:=0.26
Volume:=909,030
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=4.96
Last:=13.59
EPS:=-0.83
52 Week High:=16.20
Market:=NASDAQ
       
PE:= 
Previous Close:=13.33
High:=14.07

(imn)
Open:=8.42
Low:=8.18
% Change:=-1.67
Change:=-0.14
Volume:=92,534
Last Trade Time:=07/28/2011 16:02:45
52 Week Low:=8.23
Last:=8.25
EPS:=-4.21
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=8.39
High:=8.51

(in)
Open:=10.84
Low:=10.80
% Change:=-0.28
Change:=-0.03
Volume:=192,503
Last Trade Time:=07/28/2011 16:04:41
52 Week Low:=9.51
Last:=10.84
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=10.87
High:=10.90

(inap)
Open:=6.30
Low:=6.20
% Change:=0.48
Change:=0.03
Volume:=369,020
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=3.90
Last:=6.31
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=6.28
High:=6.38

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

(infi)
Open:=8.56
Low:=7.99
% Change:=0.47
Change:=0.04
Volume:=59,219
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=4.42
Last:=8.62
EPS:=-1.65
52 Week High:=10.42
Market:=NASDAQ
       
PE:= 
Previous Close:=8.58
High:=8.67

(infy)
Open:=61.90
Low:=61.63
% Change:=-0.31
Change:=-0.19
Volume:=1,402,550
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=56.73
Last:=61.80
EPS:=2.71
52 Week High:=77.92
Market:=NASDAQ
       
PE:=22.80
Previous Close:=61.99
High:=62.50

(ino)
Open:=0.61
Low:=0.61
% Change:=0.00
Change:=0.00
Volume:=372,746
Last Trade Time:=07/28/2011 15:59:46
52 Week Low:=0.56
Last:=0.62
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.62
High:=0.66

(intc)
Open:=22.47
Low:=22.33
% Change:=0.09
Change:=0.02
Volume:=37,305,053
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=17.60
Last:=22.55
EPS:=2.28
52 Week High:=23.96
Market:=NASDAQ
       
PE:=9.89
Previous Close:=22.53
High:=22.88

(intu)
Open:=47.11
Low:=46.92
% Change:=-0.19
Change:=-0.09
Volume:=2,331,120
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=38.05
Last:=47.16
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=22.67
Previous Close:=47.25
High:=47.59

(io)
Open:=10.15
Low:=10.15
% Change:=-2.10
Change:=-0.22
Volume:=1,248,049
Last Trade Time:=07/28/2011 16:03:20
52 Week Low:=3.33
Last:=10.27
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=46.68
Previous Close:=10.49
High:=10.62

(ipcc)
Open:=51.28
Low:=49.64
% Change:=0.00
Change:=0.00
Volume:=21,761
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=45.01
Last:=51.11
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.40
Previous Close:=51.11
High:=51.40

(ipcm)
Open:=50.02
Low:=48.79
% Change:=-1.78
Change:=-0.89
Volume:=188,988
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=22.66
Last:=48.98
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=30.61
Previous Close:=49.87
High:=50.67

(ipg)
Open:=11.04
Low:=9.84
% Change:=-16.28
Change:=-1.97
Volume:=41,684,684
Last Trade Time:=07/28/2011 16:02:21
52 Week Low:=8.19
Last:=10.13
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=16.34
Previous Close:=12.10
High:=11.04

(ipgp)
Open:=61.77
Low:=60.31
% Change:=-2.08
Change:=-1.28
Volume:=353,569
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=15.90
Last:=60.32
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=38.42
Previous Close:=61.60
High:=62.78

(ipi)
Open:=34.08
Low:=33.64
% Change:=2.83
Change:=0.93
Volume:=1,067,071
Last Trade Time:=07/28/2011 16:00:41
52 Week Low:=21.74
Last:=33.75
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=40.66
Previous Close:=32.82
High:=34.33

(ipxl)
Open:=20.17
Low:=20.17
% Change:=6.10
Change:=1.22
Volume:=1,017,672
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=14.70
Last:=21.22
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=9.96
Previous Close:=20.00
High:=21.39

(ir)
Open:=37.84
Low:=37.32
% Change:=-0.64
Change:=-0.24
Volume:=6,936,339
Last Trade Time:=07/28/2011 16:00:19
52 Week Low:=32.42
Last:=37.38
EPS:=2.71
52 Week High:=52.33
Market:=NYSE
       
PE:=13.79
Previous Close:=37.62
High:=38.06

(irc)
Open:=8.80
Low:=8.68
% Change:=0.42
Change:=0.04
Volume:=218,752
Last Trade Time:=07/28/2011 16:02:30
52 Week Low:=7.39
Last:=8.81
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=8.77
High:=8.89

(irm)
Open:=33.40
Low:=31.55
% Change:=-5.29
Change:=-1.77
Volume:=6,373,016
Last Trade Time:=07/28/2011 16:01:59
52 Week Low:=19.93
Last:=31.69
EPS:=-0.03
52 Week High:=35.79
Market:=NYSE
       
PE:= 
Previous Close:=33.46
High:=33.84

(isis)
Open:=8.56
Low:=8.47
% Change:=2.00
Change:=0.17
Volume:=728,003
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=7.59
Last:=8.67
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=8.50
High:=8.69

(isrg)
Open:=392.33
Low:=388.55
% Change:=-0.95
Change:=-3.72
Volume:=463,205
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=246.05
Last:=389.86
EPS:=10.95
52 Week High:=415.19
Market:=NASDAQ
       
PE:=35.60
Previous Close:=393.58
High:=397.81

(isrl)
Open:=60.07
Low:=60.07
% Change:=0.44
Change:=0.27
Volume:=1,397
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=47.66
Last:=61.64
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=61.37
High:=61.86

(itc)
Open:=71.24
Low:=70.42
% Change:=-0.41
Change:=-0.29
Volume:=280,585
Last Trade Time:=07/28/2011 16:04:08
52 Week Low:=55.74
Last:=70.95
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.34
Previous Close:=71.24
High:=71.43

(itri)
Open:=46.00
Low:=42.82
% Change:=-8.39
Change:=-3.95
Volume:=2,057,080
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=45.67
Last:=43.13
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=16.34
Previous Close:=47.08
High:=47.31

(ivac)
Open:=9.36
Low:=9.00
% Change:=-3.64
Change:=-0.34
Volume:=37,810
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=8.97
Last:=9.01
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=10.24
Previous Close:=9.35
High:=9.41

(ivc)
Open:=31.91
Low:=28.95
% Change:=-7.67
Change:=-2.45
Volume:=555,586
Last Trade Time:=07/28/2011 16:01:05
52 Week Low:=22.59
Last:=29.50
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=32.42
Previous Close:=31.95
High:=31.91

(ivz)
Open:=22.26
Low:=22.20
% Change:=0.49
Change:=0.11
Volume:=3,834,496
Last Trade Time:=07/28/2011 16:04:43
52 Week Low:=17.21
Last:=22.37
EPS:=1.46
52 Week High:=29.94
Market:=NYSE
       
PE:=15.32
Previous Close:=22.26
High:=22.82

(ixys)
Open:=13.57
Low:=13.32
% Change:=2.28
Change:=0.31
Volume:=82,317
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=8.23
Last:=13.91
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=11.89
Previous Close:=13.60
High:=13.95

(jakk)
Open:=17.51
Low:=17.40
% Change:=-0.57
Change:=-0.10
Volume:=216,652
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=14.11
Last:=17.42
EPS:=1.56
52 Week High:=21.21
Market:=NASDAQ
       
PE:=11.17
Previous Close:=17.52
High:=17.65

(jazz)
Open:=34.58
Low:=34.00
% Change:=-0.03
Change:=-0.01
Volume:=652,871
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=7.51
Last:=35.27
EPS:=1.32
52 Week High:=39.08
Market:=NASDAQ
       
PE:=26.72
Previous Close:=35.28
High:=36.28

(jbht)
Open:=45.34
Low:=45.07
% Change:=-0.15
Change:=-0.07
Volume:=618,526
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=32.05
Last:=45.16
EPS:=1.83
52 Week High:=49.12
Market:=NASDAQ
       
PE:=24.68
Previous Close:=45.23
High:=45.89

(jcp)
Open:=31.45
Low:=30.90
% Change:=0.16
Change:=0.05
Volume:=4,498,707
Last Trade Time:=07/28/2011 16:01:26
52 Week Low:=19.42
Last:=30.98
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=19.01
Previous Close:=30.93
High:=31.95

(jec)
Open:=39.93
Low:=38.99
% Change:=-1.71
Change:=-0.68
Volume:=1,368,686
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=34.39
Last:=39.16
EPS:=2.51
52 Week High:=53.18
Market:=NYSE
       
PE:=15.60
Previous Close:=39.84
High:=40.13

(jll)
Open:=87.53
Low:=81.95
% Change:=-6.15
Change:=-5.39
Volume:=715,424
Last Trade Time:=07/28/2011 16:01:03
52 Week Low:=73.52
Last:=82.28
EPS:=3.91
52 Week High:=107.84
Market:=NYSE
       
PE:=21.04
Previous Close:=87.67
High:=87.53

(jnj)
Open:=65.23
Low:=64.78
% Change:=-0.23
Change:=-0.15
Volume:=9,720,545
Last Trade Time:=07/28/2011 16:00:23
52 Week Low:=56.99
Last:=65.08
EPS:=4.20
52 Week High:=68.05
Market:=NYSE
       
PE:=15.50
Previous Close:=65.23
High:=65.62

(jnpr)
Open:=24.71
Low:=23.77
% Change:=-3.53
Change:=-0.87
Volume:=25,884,669
Last Trade Time:=07/28/2011 16:03:18
52 Week Low:=24.54
Last:=23.79
EPS:=1.08
52 Week High:=45.01
Market:=NYSE
       
PE:=22.03
Previous Close:=24.66
High:=24.72

(joyg)
Open:=94.61
Low:=93.38
% Change:=-0.73
Change:=-0.69
Volume:=1,499,718
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=53.13
Last:=93.67
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=18.40
Previous Close:=94.36
High:=95.85

(jpm)
Open:=40.69
Low:=40.62
% Change:=0.02
Change:=0.01
Volume:=23,101,379
Last Trade Time:=07/28/2011 16:00:46
52 Week Low:=35.55
Last:=40.68
EPS:=4.72
52 Week High:=48.36
Market:=NYSE
       
PE:=8.62
Previous Close:=40.67
High:=41.24

(kalu)
Open:=53.75
Low:=52.35
% Change:=0.20
Change:=0.11
Volume:=286,928
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=35.54
Last:=53.86
EPS:=0.87
52 Week High:=56.91
Market:=NASDAQ
       
PE:=61.91
Previous Close:=53.75
High:=54.49

(kar)
Open:=17.84
Low:=17.76
% Change:=0.00
Change:=0.00
Volume:=73,744
Last Trade Time:=07/28/2011 16:03:27
52 Week Low:=11.03
Last:=17.82
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=24.08
Previous Close:=17.82
High:=18.03

(kbh)
Open:=8.62
Low:=8.51
% Change:=-1.27
Change:=-0.11
Volume:=4,561,611
Last Trade Time:=07/28/2011 16:02:37
52 Week Low:=8.60
Last:=8.55
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=8.66
High:=9.02

(kbr)
Open:=36.41
Low:=34.90
% Change:=-3.90
Change:=-1.42
Volume:=2,191,630
Last Trade Time:=07/28/2011 16:03:41
52 Week Low:=21.22
Last:=34.95
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=14.04
Previous Close:=36.37
High:=37.08

(kbw)
Open:=17.40
Low:=17.22
% Change:=-0.46
Change:=-0.08
Volume:=197,348
Last Trade Time:=07/28/2011 16:02:02
52 Week Low:=17.04
Last:=17.29
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=38.42
Previous Close:=17.37
High:=17.72

(kcg)
Open:=11.11
Low:=11.05
% Change:=1.45
Change:=0.16
Volume:=1,533,197
Last Trade Time:=07/28/2011 16:04:18
52 Week Low:=10.25
Last:=11.23
EPS:=0.62
52 Week High:=14.95
Market:=NYSE
       
PE:=18.11
Previous Close:=11.07
High:=11.31

(kcli)
Open:=29.04
Low:=29.04
% Change:=2.79
Change:=0.81
Volume:=4,856
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=28.09
Last:=29.89
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.05
Previous Close:=29.08
High:=29.99

(kelya)
Open:=15.29
Low:=15.22
% Change:=2.48
Change:=0.38
Volume:=145,880
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=10.07
Last:=15.72
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=19.90
Previous Close:=15.34
High:=15.90

(kerx)
Open:=4.40
Low:=4.32
% Change:=0.68
Change:=0.03
Volume:=585,298
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=3.48
Last:=4.45
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.42
High:=4.57

(keyn)
Open:=24.11
Low:=23.75
% Change:=0.54
Change:=0.13
Volume:=320,149
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=9.00
Last:=24.10
EPS:=0.78
52 Week High:=25.00
Market:=NASDAQ
       
PE:=30.90
Previous Close:=23.97
High:=24.63

(kft)
Open:=34.58
Low:=34.55
% Change:=0.17
Change:=0.06
Volume:=6,783,381
Last Trade Time:=07/28/2011 16:00:35
52 Week Low:=28.76
Last:=34.59
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=19.88
Previous Close:=34.53
High:=34.82

(kirk)
Open:=11.10
Low:=10.87
% Change:=-1.00
Change:=-0.11
Volume:=48,700
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=10.62
Last:=10.91
EPS:=1.15
52 Week High:=18.47
Market:=NASDAQ
       
PE:=9.49
Previous Close:=11.02
High:=11.28

(klac)
Open:=41.61
Low:=40.90
% Change:=-0.14
Change:=-0.06
Volume:=3,378,335
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=27.75
Last:=41.71
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.53
Previous Close:=41.77
High:=42.95

(klic)
Open:=9.43
Low:=9.35
% Change:=1.17
Change:=0.11
Volume:=1,528,269
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=5.27
Last:=9.55
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.24
Previous Close:=9.44
High:=9.83

(kmt)
Open:=41.75
Low:=39.53
% Change:=-3.29
Change:=-1.35
Volume:=2,180,355
Last Trade Time:=07/28/2011 16:03:02
52 Week Low:=24.28
Last:=39.66
EPS:=2.24
52 Week High:=45.66
Market:=NYSE
       
PE:=17.71
Previous Close:=41.01
High:=42.49

(knol)
Open:=13.79
Low:=13.70
% Change:=-0.22
Change:=-0.03
Volume:=95,499
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=11.05
Last:=13.78
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=39.37
Previous Close:=13.81
High:=14.04

(ko)
Open:=68.65
Low:=68.62
% Change:=0.19
Change:=0.13
Volume:=6,962,370
Last Trade Time:=07/28/2011 15:59:59
52 Week Low:=54.43
Last:=68.82
EPS:=5.44
52 Week High:=69.82
Market:=NYSE
       
PE:=12.65
Previous Close:=68.69
High:=69.28

(ks)
Open:=15.51
Low:=15.46
% Change:=-0.06
Change:=-0.01
Volume:=157,655
Last Trade Time:=07/28/2011 16:06:27
52 Week Low:=10.49
Last:=15.50
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=9.69
Previous Close:=15.51
High:=15.91

(kss)
Open:=55.07
Low:=55.04
% Change:=0.31
Change:=0.17
Volume:=2,303,110
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=44.07
Last:=55.17
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.63
Previous Close:=55.00
High:=56.01

(ksws)
Open:=10.72
Low:=10.59
% Change:=-0.09
Change:=-0.01
Volume:=74,431
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=8.75
Last:=10.66
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=10.67
High:=10.95

(ktos)
Open:=10.41
Low:=10.05
% Change:=-1.83
Change:=-0.19
Volume:=216,318
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=9.36
Last:=10.22
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=13.63
Previous Close:=10.41
High:=10.54

(kvhi)
Open:=10.99
Low:=10.88
% Change:=0.09
Change:=0.01
Volume:=30,942
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=10.27
Last:=11.01
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=33.36
Previous Close:=11.00
High:=11.15

(kwk)
Open:=14.31
Low:=14.14
% Change:=-1.11
Change:=-0.16
Volume:=2,382,388
Last Trade Time:=07/28/2011 16:01:00
52 Week Low:=11.16
Last:=14.19
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.79
Previous Close:=14.35
High:=14.47

(labl)
Open:=21.68
Low:=21.35
% Change:=24.00
Change:=5.05
Volume:=147,089
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=11.93
Last:=26.09
EPS:=1.42
52 Week High:=25.32
Market:=NASDAQ
       
PE:=18.37
Previous Close:=21.04
High:=26.76

(lamr)
Open:=25.77
Low:=25.36
% Change:=-0.97
Change:=-0.25
Volume:=427,534
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=25.29
Last:=25.50
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=25.75
High:=25.96

(laws)
Open:=19.21
Low:=18.38
% Change:=-2.84
Change:=-0.54
Volume:=15,189
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=13.41
Last:=18.47
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=16.95
Previous Close:=19.01
High:=19.21

(layn)
Open:=29.67
Low:=29.13
% Change:=-1.62
Change:=-0.48
Volume:=60,420
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=23.50
Last:=29.22
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=15.63
Previous Close:=29.70
High:=29.89

(laz)
Open:=35.25
Low:=34.46
% Change:=-0.52
Change:=-0.18
Volume:=1,019,424
Last Trade Time:=07/28/2011 16:04:07
52 Week Low:=29.39
Last:=34.52
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=14.57
Previous Close:=34.70
High:=35.89

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

(lbai)
Open:=9.48
Low:=9.35
% Change:=2.44
Change:=0.23
Volume:=37,445
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=7.23
Last:=9.67
EPS:=0.63
52 Week High:=11.50
Market:=NASDAQ
       
PE:=15.47
Previous Close:=9.44
High:=9.72

(lci)
Open:=4.52
Low:=4.40
% Change:=1.97
Change:=0.09
Volume:=107,102
Last Trade Time:=07/28/2011 16:00:54
52 Week Low:=3.66
Last:=4.67
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=27.47
Previous Close:=4.58
High:=4.67

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

(lea)
Open:=48.40
Low:=47.91
% Change:=-0.93
Change:=-0.45
Volume:=819,565
Last Trade Time:=07/28/2011 16:07:00
52 Week Low:=35.42
Last:=48.00
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=9.43
Previous Close:=48.45
High:=49.34

(leg)
Open:=22.54
Low:=22.04
% Change:=-2.21
Change:=-0.50
Volume:=2,179,576
Last Trade Time:=07/28/2011 16:00:56
52 Week Low:=18.83
Last:=22.10
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=18.89
Previous Close:=22.60
High:=22.91

(lfus)
Open:=53.02
Low:=51.95
% Change:=-2.20
Change:=-1.17
Volume:=118,694
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=34.64
Last:=51.97
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=13.53
Previous Close:=53.14
High:=53.02

(life)
Open:=44.63
Low:=44.59
% Change:=-5.33
Change:=-2.58
Volume:=10,498,892
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=41.10
Last:=45.83
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=22.03
Previous Close:=48.41
High:=46.88

(linc)
Open:=18.31
Low:=17.49
% Change:=-4.47
Change:=-0.82
Volume:=225,302
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=9.73
Last:=17.54
EPS:=2.81
52 Week High:=21.54
Market:=NASDAQ
       
PE:=6.24
Previous Close:=18.36
High:=18.31

(linta)
Open:=16.32
Low:=16.03
% Change:=-1.47
Change:=-0.24
Volume:=4,258,522
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=10.10
Last:=16.10
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=15.78
Previous Close:=16.34
High:=16.66

(llen)
Open:=5.44
Low:=5.25
% Change:=-3.64
Change:=-0.20
Volume:=327,701
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=4.29
Last:=5.29
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.23
Previous Close:=5.49
High:=5.49

(lll)
Open:=82.50
Low:=79.79
% Change:=0.97
Change:=0.77
Volume:=1,513,482
Last Trade Time:=07/28/2011 16:01:31
52 Week Low:=66.11
Last:=79.89
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=9.63
Previous Close:=79.12
High:=82.60

(lltc)
Open:=29.98
Low:=29.56
% Change:=-1.59
Change:=-0.48
Volume:=4,424,623
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=28.45
Last:=29.62
EPS:=2.52
52 Week High:=36.14
Market:=NASDAQ
       
PE:=11.75
Previous Close:=30.10
High:=30.09

(lm)
Open:=30.50
Low:=29.24
% Change:=-4.06
Change:=-1.24
Volume:=3,569,083
Last Trade Time:=07/28/2011 16:03:02
52 Week Low:=24.94
Last:=29.30
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=17.98
Previous Close:=30.54
High:=31.45

(lng)
Open:=10.07
Low:=10.07
% Change:=-0.68
Change:=-0.07
Volume:=1,957,097
Last Trade Time:=07/28/2011 16:02:01
52 Week Low:=2.30
Last:=10.18
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=10.25
High:=10.55

(logm)
Open:=34.16
Low:=32.80
% Change:=4.39
Change:=1.54
Volume:=894,607
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=25.06
Last:=36.64
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=46.38
Previous Close:=35.10
High:=37.46

(loop)
Open:=18.34
Low:=18.30
% Change:=0.44
Change:=0.08
Volume:=107,196
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=9.73
Last:=18.35
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.60
Previous Close:=18.27
High:=18.41

(lpnt)
Open:=35.74
Low:=35.48
% Change:=-0.11
Change:=-0.04
Volume:=771,685
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=29.70
Last:=35.60
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=11.56
Previous Close:=35.64
High:=36.55

(lpx)
Open:=7.68
Low:=7.64
% Change:=-0.65
Change:=-0.05
Volume:=2,099,957
Last Trade Time:=07/28/2011 16:01:36
52 Week Low:=6.25
Last:=7.65
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=7.70
High:=7.93

(lrcx)
Open:=40.74
Low:=40.69
% Change:=0.97
Change:=0.41
Volume:=4,354,301
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=35.39
Last:=42.63
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.17
Previous Close:=42.22
High:=42.95

(lse)
Open:=4.56
Low:=4.38
% Change:=-1.76
Change:=-0.08
Volume:=282,247
Last Trade Time:=07/28/2011 16:01:04
52 Week Low:=4.24
Last:=4.47
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.55
High:=4.58

(lsi)
Open:=7.22
Low:=7.15
% Change:=14.13
Change:=0.91
Volume:=29,783,158
Last Trade Time:=07/28/2011 16:02:44
52 Week Low:=3.89
Last:=7.35
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=122.50
Previous Close:=6.44
High:=7.55

(lstr)
Open:=45.73
Low:=45.19
% Change:=-0.68
Change:=-0.31
Volume:=435,072
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=35.10
Last:=45.29
EPS:=1.99
52 Week High:=49.66
Market:=NASDAQ
       
PE:=22.76
Previous Close:=45.60
High:=46.59

(lstza)
Open:=76.86
Low:=76.68
% Change:=0.01
Change:=0.01
Volume:=292,436
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=53.45
Last:=76.96
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=19.24
Previous Close:=76.95
High:=77.28

(ltm)
Open:=42.40
Low:=41.80
% Change:=-0.87
Change:=-0.37
Volume:=417,386
Last Trade Time:=07/28/2011 16:02:21
52 Week Low:=32.77
Last:=41.97
EPS:=2.17
52 Week High:=44.25
Market:=NYSE
       
PE:=19.34
Previous Close:=42.34
High:=43.22

(ltre)
Open:=10.28
Low:=10.17
% Change:=-0.20
Change:=-0.02
Volume:=5,400
Last Trade Time:=07/28/2011 15:59:00
52 Week Low:=7.69
Last:=10.23
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=34.10
Previous Close:=10.25
High:=10.34

(lvs)
Open:=47.39
Low:=46.76
% Change:=-0.53
Change:=-0.25
Volume:=15,032,955
Last Trade Time:=07/28/2011 16:03:08
52 Week Low:=25.28
Last:=47.14
EPS:=1.47
52 Week High:=55.47
Market:=NYSE
       
PE:=32.07
Previous Close:=47.39
High:=47.92

(lway)
Open:=11.02
Low:=10.82
% Change:=2.83
Change:=0.31
Volume:=16,265
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=8.25
Last:=11.28
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=49.04
Previous Close:=10.97
High:=11.30

(lxp)
Open:=8.53
Low:=8.41
% Change:=0.00
Change:=0.00
Volume:=1,181,336
Last Trade Time:=07/28/2011 16:06:04
52 Week Low:=6.10
Last:=8.54
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=8.54
High:=8.56

(lxrx)
Open:=1.72
Low:=1.69
% Change:=0.60
Change:=0.01
Volume:=1,546,059
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=1.22
Last:=1.69
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.68
High:=1.85

(lxu)
Open:=40.01
Low:=39.23
% Change:=0.62
Change:=0.25
Volume:=205,058
Last Trade Time:=07/28/2011 16:02:40
52 Week Low:=14.12
Last:=40.29
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=17.67
Previous Close:=40.04
High:=41.12

(ma)
Open:=303.93
Low:=302.71
% Change:=1.26
Change:=3.81
Volume:=1,137,744
Last Trade Time:=07/28/2011 16:01:54
52 Week Low:=191.00
Last:=306.90
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.54
Previous Close:=303.09
High:=312.12

(mako)
Open:=28.37
Low:=27.80
% Change:=1.66
Change:=0.47
Volume:=596,154
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=9.28
Last:=28.76
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=28.29
High:=29.35

(mapp)
Open:=15.49
Low:=15.17
% Change:=-0.19
Change:=-0.03
Volume:=87,115
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=10.61
Last:=15.40
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=15.43
High:=15.81

(mas)
Open:=10.88
Low:=10.58
% Change:=-3.02
Change:=-0.33
Volume:=7,359,570
Last Trade Time:=07/28/2011 16:01:08
52 Week Low:=9.94
Last:=10.59
EPS:=-3.09
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=10.92
High:=10.97

(mat)
Open:=26.79
Low:=26.59
% Change:=-0.37
Change:=-0.10
Volume:=2,435,277
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=20.60
Last:=26.62
EPS:=1.95
52 Week High:=28.49
Market:=NASDAQ
       
PE:=13.65
Previous Close:=26.72
High:=27.12

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

(mblx)
Open:=6.56
Low:=6.29
% Change:=14.85
Change:=0.90
Volume:=600,122
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=6.02
Last:=6.96
EPS:=-1.44
52 Week High:=17.36
Market:=NASDAQ
       
PE:= 
Previous Close:=6.06
High:=7.74

(mbvt)
Open:=25.05
Low:=25.05
% Change:=4.00
Change:=1.01
Volume:=16,361
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=23.10
Last:=26.28
EPS:=2.23
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.79
Previous Close:=25.27
High:=26.30

(mcd)
Open:=86.99
Low:=86.67
% Change:=-0.36
Change:=-0.31
Volume:=4,766,692
Last Trade Time:=07/28/2011 16:00:29
52 Week Low:=68.59
Last:=86.78
EPS:=4.98
52 Week High:=89.57
Market:=NYSE
       
PE:=17.43
Previous Close:=87.09
High:=87.77

(mchp)
Open:=33.61
Low:=33.41
% Change:=0.95
Change:=0.32
Volume:=3,655,541
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=27.46
Last:=33.86
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=14.79
Previous Close:=33.54
High:=34.52

(mcri)
Open:=11.36
Low:=11.18
% Change:=-0.62
Change:=-0.07
Volume:=20,099
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=8.77
Last:=11.23
EPS:=0.52
52 Week High:=13.51
Market:=NASDAQ
       
PE:=21.60
Previous Close:=11.30
High:=11.36

(mcrl)
Open:=9.81
Low:=9.68
% Change:=0.00
Change:=0.00
Volume:=642,646
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=8.80
Last:=9.83
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=12.14
Previous Close:=9.83
High:=10.10

(mcy)
Open:=37.40
Low:=37.15
% Change:=-0.51
Change:=-0.19
Volume:=129,497
Last Trade Time:=07/28/2011 16:00:39
52 Week Low:=37.29
Last:=37.24
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=13.64
Previous Close:=37.43
High:=37.57

(mdr)
Open:=20.33
Low:=20.12
% Change:=-0.64
Change:=-0.13
Volume:=1,965,974
Last Trade Time:=07/28/2011 16:01:49
52 Week Low:=11.56
Last:=20.28
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.61
Previous Close:=20.41
High:=20.73

(mdso)
Open:=21.00
Low:=20.87
% Change:=0.24
Change:=0.05
Volume:=181,170
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=14.91
Last:=20.93
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=20.13
Previous Close:=20.88
High:=21.39

(mdth)
Open:=13.13
Low:=12.29
% Change:=-1.06
Change:=-0.14
Volume:=114,712
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=7.25
Last:=13.03
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.17
High:=13.19

(mdvn)
Open:=20.75
Low:=20.72
% Change:=2.95
Change:=0.61
Volume:=229,663
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=9.04
Last:=21.30
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=20.69
High:=21.78

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

(ment)
Open:=11.44
Low:=11.36
% Change:=0.09
Change:=0.01
Volume:=854,889
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=8.76
Last:=11.44
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=25.42
Previous Close:=11.43
High:=11.66

(meru)
Open:=9.28
Low:=9.00
% Change:=-1.96
Change:=-0.18
Volume:=565,274
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=8.99
Last:=9.00
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=9.18
High:=9.89

(mgln)
Open:=52.56
Low:=52.46
% Change:=2.25
Change:=1.18
Volume:=179,323
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=36.57
Last:=53.59
EPS:=4.41
52 Week High:=56.76
Market:=NASDAQ
       
PE:=12.15
Previous Close:=52.41
High:=54.12

(mgm)
Open:=15.40
Low:=15.14
% Change:=-0.84
Change:=-0.13
Volume:=20,410,560
Last Trade Time:=07/28/2011 16:00:48
52 Week Low:=8.92
Last:=15.30
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=15.43
High:=15.74

(mgpi)
Open:=7.81
Low:=7.75
% Change:=1.03
Change:=0.08
Volume:=26,992
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=6.50
Last:=7.85
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.08
Previous Close:=7.77
High:=7.91

(mgrc)
Open:=26.02
Low:=25.81
% Change:=0.42
Change:=0.11
Volume:=36,687
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=19.93
Last:=26.04
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=15.78
Previous Close:=25.93
High:=26.15

(mho)
Open:=11.58
Low:=11.00
% Change:=-2.41
Change:=-0.28
Volume:=97,673
Last Trade Time:=07/28/2011 16:03:29
52 Week Low:=9.05
Last:=11.35
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=11.63
High:=12.09

(mhr)
Open:=7.08
Low:=6.86
% Change:=0.14
Change:=0.01
Volume:=2,783,500
Last Trade Time:=07/28/2011 16:00:30
52 Week Low:=3.75
Last:=7.03
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=7.02
High:=7.16

(mhs)
Open:=62.67
Low:=62.67
% Change:=-0.19
Change:=-0.12
Volume:=5,189,062
Last Trade Time:=07/28/2011 16:03:41
52 Week Low:=43.45
Last:=63.00
EPS:=3.44
52 Week High:=66.38
Market:=NYSE
       
PE:=18.31
Previous Close:=63.12
High:=63.90

(midd)
Open:=84.30
Low:=83.77
% Change:=-0.36
Change:=-0.30
Volume:=67,478
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=52.60
Last:=83.97
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=19.44
Previous Close:=84.27
High:=85.46

(mig)
Open:=9.37
Low:=9.33
% Change:=0.43
Change:=0.04
Volume:=169,865
Last Trade Time:=07/28/2011 16:03:03
52 Week Low:=8.10
Last:=9.40
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=8.62
Previous Close:=9.36
High:=9.47

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

(mjn)
Open:=69.52
Low:=69.52
% Change:=6.34
Change:=4.28
Volume:=3,651,768
Last Trade Time:=07/28/2011 16:02:28
52 Week Low:=50.51
Last:=71.76
EPS:=2.31
52 Week High:=70.09
Market:=NYSE
       
PE:=31.07
Previous Close:=67.48
High:=72.86

(mksi)
Open:=25.40
Low:=24.92
% Change:=-1.11
Change:=-0.28
Volume:=350,790
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=16.50
Last:=25.03
EPS:=2.89
52 Week High:=33.85
Market:=NASDAQ
       
PE:=8.66
Previous Close:=25.31
High:=25.76

(mlhr)
Open:=24.20
Low:=23.33
% Change:=-3.07
Change:=-0.74
Volume:=263,090
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=16.23
Last:=23.38
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=18.86
Previous Close:=24.12
High:=24.47

(mlnk)
Open:=4.22
Low:=4.19
% Change:=0.47
Change:=0.02
Volume:=70,187
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=4.19
Last:=4.25
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.23
High:=4.28

(mlr)
Open:=16.02
Low:=16.00
% Change:=0.19
Change:=0.03
Volume:=38,485
Last Trade Time:=07/28/2011 16:03:15
52 Week Low:=11.41
Last:=16.09
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=11.02
Previous Close:=16.06
High:=16.53

(mmm)
Open:=88.19
Low:=87.41
% Change:=-0.54
Change:=-0.48
Volume:=3,868,033
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=78.40
Last:=87.60
EPS:=6.00
52 Week High:=98.19
Market:=NYSE
       
PE:=14.60
Previous Close:=88.08
High:=88.72

(mms)
Open:=38.90
Low:=38.55
% Change:=-0.44
Change:=-0.17
Volume:=117,842
Last Trade Time:=07/28/2011 16:01:46
52 Week Low:=26.76
Last:=38.71
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.09
Previous Close:=38.88
High:=39.12

(mnro)
Open:=35.30
Low:=34.88
% Change:=-0.37
Change:=-0.13
Volume:=290,490
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=25.26
Last:=35.00
EPS:=1.56
52 Week High:=38.48
Market:=NASDAQ
       
PE:=22.44
Previous Close:=35.13
High:=35.54

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

(mpg)
Open:=3.18
Low:=3.16
% Change:=4.69
Change:=0.15
Volume:=335,330
Last Trade Time:=07/28/2011 16:01:04
52 Week Low:=1.98
Last:=3.35
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.20
High:=3.36

(mpr)
Open:=10.28
Low:=10.15
% Change:=0.98
Change:=0.10
Volume:=23,612
Last Trade Time:=07/28/2011 16:02:43
52 Week Low:=8.91
Last:=10.33
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=24.02
Previous Close:=10.23
High:=10.41

(mpx)
Open:=5.44
Low:=5.27
% Change:=1.11
Change:=0.06
Volume:=24,769
Last Trade Time:=07/28/2011 16:01:18
52 Week Low:=5.02
Last:=5.45
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=41.92
Previous Close:=5.39
High:=5.64

(mrcy)
Open:=16.82
Low:=16.57
% Change:=0.96
Change:=0.16
Volume:=372,557
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=10.57
Last:=16.91
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=12.25
Previous Close:=16.75
High:=17.19

(mrh)
Open:=17.31
Low:=17.16
% Change:=-2.43
Change:=-0.44
Volume:=796,392
Last Trade Time:=07/28/2011 16:03:46
52 Week Low:=15.34
Last:=17.64
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=14.82
Previous Close:=18.08
High:=18.05

(mrk)
Open:=35.26
Low:=34.89
% Change:=-0.74
Change:=-0.26
Volume:=13,525,867
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=31.06
Last:=34.93
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=67.17
Previous Close:=35.19
High:=35.35

(mrvl)
Open:=15.04
Low:=14.81
% Change:=-0.40
Change:=-0.06
Volume:=8,277,065
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=13.17
Last:=14.98
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.52
Previous Close:=15.04
High:=15.17

(msft)
Open:=27.29
Low:=27.21
% Change:=1.43
Change:=0.39
Volume:=84,845,960
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=23.32
Last:=27.72
EPS:=2.73
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.15
Previous Close:=27.33
High:=28.07

(mtb)
Open:=87.24
Low:=86.22
% Change:=-0.94
Change:=-0.82
Volume:=489,285
Last Trade Time:=07/28/2011 16:01:19
52 Week Low:=72.03
Last:=86.32
EPS:=7.12
52 Week High:=95.00
Market:=NYSE
       
PE:=12.12
Previous Close:=87.14
High:=87.89

(mtn)
Open:=45.13
Low:=45.06
% Change:=0.66
Change:=0.30
Volume:=262,239
Last Trade Time:=07/28/2011 16:01:58
52 Week Low:=32.37
Last:=45.50
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=35.00
Previous Close:=45.20
High:=45.92

(mtrx)
Open:=14.15
Low:=14.09
% Change:=0.14
Change:=0.02
Volume:=140,617
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=8.25
Last:=14.15
EPS:=0.34
52 Week High:=14.69
Market:=NASDAQ
       
PE:=41.62
Previous Close:=14.13
High:=14.57

(mu)
Open:=7.48
Low:=7.31
% Change:=-0.13
Change:=-0.01
Volume:=31,390,538
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=6.36
Last:=7.42
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.24
Previous Close:=7.43
High:=7.56

(mvis)
Open:=1.19
Low:=1.09
% Change:=5.71
Change:=0.06
Volume:=1,632,059
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=1.02
Last:=1.11
EPS:=-0.46
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.05
High:=1.20

(mw)
Open:=32.51
Low:=32.11
% Change:=-1.17
Change:=-0.38
Volume:=448,492
Last Trade Time:=07/28/2011 16:03:15
52 Week Low:=17.96
Last:=32.19
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=21.04
Previous Close:=32.57
High:=33.01

(mwa)
Open:=3.29
Low:=3.24
% Change:=1.23
Change:=0.04
Volume:=1,220,694
Last Trade Time:=07/28/2011 16:05:47
52 Week Low:=2.21
Last:=3.29
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.25
High:=3.38

(mwv)
Open:=31.66
Low:=31.23
% Change:=-0.88
Change:=-0.28
Volume:=1,674,061
Last Trade Time:=07/28/2011 16:00:53
52 Week Low:=20.81
Last:=31.50
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=17.40
Previous Close:=31.78
High:=31.94

(mww)
Open:=12.88
Low:=11.79
% Change:=-9.21
Change:=-1.21
Volume:=7,399,020
Last Trade Time:=07/28/2011 16:02:37
52 Week Low:=10.01
Last:=11.93
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=13.14
High:=13.00

(mxim)
Open:=22.30
Low:=22.14
% Change:=0.89
Change:=0.20
Volume:=3,984,430
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=15.67
Last:=22.58
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.01
Previous Close:=22.38
High:=22.80

(mxl)
Open:=6.97
Low:=6.52
% Change:=-2.87
Change:=-0.20
Volume:=125,530
Last Trade Time:=07/28/2011 16:03:41
52 Week Low:=6.93
Last:=6.77
EPS:=0.24
52 Week High:=13.98
Market:=NYSE
       
PE:=28.21
Previous Close:=6.97
High:=7.01

(myl)
Open:=22.91
Low:=22.85
% Change:=1.31
Change:=0.30
Volume:=6,834,946
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=16.87
Last:=23.20
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=30.13
Previous Close:=22.90
High:=23.40

(nafc)
Open:=35.95
Low:=35.72
% Change:=-0.03
Change:=-0.01
Volume:=62,620
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=33.38
Last:=35.83
EPS:=3.93
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.12
Previous Close:=35.84
High:=36.17

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

(natr)
Open:=17.43
Low:=17.18
% Change:=-0.34
Change:=-0.06
Volume:=43,240
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=7.72
Last:=17.39
EPS:=0.67
52 Week High:=20.59
Market:=NASDAQ
       
PE:=25.96
Previous Close:=17.45
High:=17.69

(nauh)
Open:=9.87
Low:=9.75
% Change:=1.43
Change:=0.14
Volume:=28,753
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=4.98
Last:=9.95
EPS:=0.39
52 Week High:=10.11
Market:=NASDAQ
       
PE:=25.51
Previous Close:=9.81
High:=10.19

(nc)
Open:=91.00
Low:=90.54
% Change:=-0.03
Change:=-0.03
Volume:=25,895
Last Trade Time:=07/28/2011 16:05:51
52 Week Low:=75.21
Last:=90.99
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=5.81
Previous Close:=91.02
High:=92.38

(ncs)
Open:=10.93
Low:=10.89
% Change:=0.46
Change:=0.05
Volume:=113,354
Last Trade Time:=07/28/2011 16:02:02
52 Week Low:=8.63
Last:=10.95
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=10.90
High:=11.54

(nct)
Open:=5.94
Low:=5.78
% Change:=-1.52
Change:=-0.09
Volume:=595,173
Last Trade Time:=07/28/2011 16:01:58
52 Week Low:=2.40
Last:=5.84
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.62
Previous Close:=5.93
High:=6.09

(ndsn)
Open:=52.75
Low:=51.15
% Change:=-2.51
Change:=-1.32
Volume:=557,226
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=30.68
Last:=51.28
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=15.85
Previous Close:=52.60
High:=53.50

(nee)
Open:=56.35
Low:=56.16
% Change:=-0.72
Change:=-0.41
Volume:=1,835,969
Last Trade Time:=07/28/2011 16:04:50
52 Week Low:=50.00
Last:=56.24
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=13.92
Previous Close:=56.65
High:=57.02

(neog)
Open:=39.67
Low:=39.60
% Change:=1.03
Change:=0.41
Volume:=278,692
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=27.01
Last:=40.08
EPS:=0.96
52 Week High:=47.92
Market:=NASDAQ
       
PE:=41.75
Previous Close:=39.67
High:=41.48

(netl)
Open:=35.21
Low:=34.39
% Change:=-1.70
Change:=-0.60
Volume:=2,907,647
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=22.94
Last:=34.78
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=35.38
High:=35.94

(newp)
Open:=16.05
Low:=15.70
% Change:=-2.12
Change:=-0.34
Volume:=146,468
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=9.25
Last:=15.73
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=10.21
Previous Close:=16.07
High:=16.19

(nfg)
Open:=73.02
Low:=72.52
% Change:=-0.45
Change:=-0.33
Volume:=514,657
Last Trade Time:=07/28/2011 16:06:22
52 Week Low:=42.83
Last:=72.72
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.92
Previous Close:=73.05
High:=73.61

(nflx)
Open:=264.33
Low:=263.11
% Change:=-1.04
Change:=-2.80
Volume:=4,038,816
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=95.33
Last:=266.62
EPS:=4.07
52 Week High:=304.79
Market:=NASDAQ
       
PE:=65.51
Previous Close:=269.42
High:=270.71

(ngpc)
Open:=7.82
Low:=7.82
% Change:=2.30
Change:=0.18
Volume:=68,779
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=7.36
Last:=8.01
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=80.10
Previous Close:=7.83
High:=8.02

(ngsx)
Open:=1.96
Low:=1.90
% Change:=18.88
Change:=0.37
Volume:=577,998
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=1.52
Last:=2.33
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.96
High:=2.37

(nhi)
Open:=45.89
Low:=45.28
% Change:=-0.22
Change:=-0.10
Volume:=50,217
Last Trade Time:=07/28/2011 16:02:18
52 Week Low:=37.00
Last:=45.64
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=19.93
Previous Close:=45.74
High:=46.00

(nihd)
Open:=41.43
Low:=41.32
% Change:=1.01
Change:=0.42
Volume:=1,633,844
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=35.55
Last:=42.11
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.31
Previous Close:=41.69
High:=42.72

(nktr)
Open:=6.48
Low:=6.27
% Change:=-1.40
Change:=-0.09
Volume:=1,562,390
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=6.32
Last:=6.35
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=6.44
High:=6.55

(nor)
Open:=13.84
Low:=13.69
% Change:=5.61
Change:=0.75
Volume:=562,181
Last Trade Time:=07/28/2011 16:07:53
52 Week Low:=6.46
Last:=14.13
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=7.98
Previous Close:=13.38
High:=14.40

(nsit)
Open:=16.82
Low:=16.51
% Change:=-0.77
Change:=-0.13
Volume:=227,124
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=12.45
Last:=16.65
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=9.74
Previous Close:=16.78
High:=17.03

(nsr)
Open:=26.14
Low:=25.97
% Change:=1.32
Change:=0.34
Volume:=633,915
Last Trade Time:=07/28/2011 16:01:25
52 Week Low:=21.43
Last:=26.18
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=12.77
Previous Close:=25.84
High:=26.89

(ntap)
Open:=47.25
Low:=46.91
% Change:=1.33
Change:=0.63
Volume:=9,142,032
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=37.04
Last:=47.91
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=25.62
Previous Close:=47.28
High:=49.10

(ntct)
Open:=15.29
Low:=15.10
% Change:=-0.20
Change:=-0.03
Volume:=326,227
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=14.70
Last:=15.26
EPS:=0.77
52 Week High:=27.83
Market:=NASDAQ
       
PE:=19.82
Previous Close:=15.29
High:=15.68

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

(nue)
Open:=39.00
Low:=38.81
% Change:=-0.21
Change:=-0.08
Volume:=2,833,270
Last Trade Time:=07/28/2011 16:03:51
52 Week Low:=35.71
Last:=38.92
EPS:=1.48
52 Week High:=49.24
Market:=NYSE
       
PE:=26.30
Previous Close:=39.00
High:=39.54

(nutr)
Open:=14.38
Low:=14.29
% Change:=2.22
Change:=0.32
Volume:=20,704
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=11.86
Last:=14.75
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.64
Previous Close:=14.43
High:=15.07

(nuva)
Open:=29.23
Low:=28.71
% Change:=0.55
Change:=0.16
Volume:=1,058,726
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=22.11
Last:=29.24
EPS:=1.98
52 Week High:=37.87
Market:=NASDAQ
       
PE:=14.77
Previous Close:=29.08
High:=30.15

(nvax)
Open:=1.87
Low:=1.87
% Change:=1.61
Change:=0.03
Volume:=552,929
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=1.84
Last:=1.89
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.86
High:=1.92

(nvda)
Open:=13.81
Low:=13.59
% Change:=-0.18
Change:=-0.03
Volume:=16,101,307
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=8.65
Last:=13.83
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=32.93
Previous Close:=13.86
High:=14.12

(nwbi)
Open:=12.15
Low:=12.10
% Change:=0.08
Change:=0.01
Volume:=570,416
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=10.24
Last:=12.11
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=21.25
Previous Close:=12.10
High:=12.22

(nwe)
Open:=32.05
Low:=31.84
% Change:=0.31
Change:=0.10
Volume:=204,180
Last Trade Time:=07/28/2011 16:03:41
52 Week Low:=27.01
Last:=32.08
EPS:=2.25
52 Week High:=34.11
Market:=NYSE
       
PE:=14.26
Previous Close:=31.98
High:=32.54

(nwl)
Open:=14.74
Low:=14.23
% Change:=-2.11
Change:=-0.31
Volume:=6,055,411
Last Trade Time:=07/28/2011 16:00:27
52 Week Low:=14.14
Last:=14.37
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=13.31
Previous Close:=14.68
High:=14.93

(nwsa)
Open:=16.04
Low:=15.94
% Change:=0.69
Change:=0.11
Volume:=22,828,927
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=11.91
Last:=16.11
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=14.51
Previous Close:=16.00
High:=16.46

(nxst)
Open:=8.98
Low:=8.75
% Change:=-0.44
Change:=-0.04
Volume:=84,595
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=3.64
Last:=8.95
EPS:=-0.16
52 Week High:=10.28
Market:=NASDAQ
       
PE:= 
Previous Close:=8.99
High:=9.23

(nyny)
Open:=0.93
Low:=0.91
% Change:=-1.17
Change:=-0.01
Volume:=38,584
Last Trade Time:=07/28/2011 15:59:18
52 Week Low:=0.45
Last:=0.94
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=0.95
High:=0.97

(nyt)
Open:=8.65
Low:=8.61
% Change:=0.00
Change:=0.00
Volume:=1,068,209
Last Trade Time:=07/28/2011 16:06:37
52 Week Low:=7.06
Last:=8.66
EPS:=-0.35
52 Week High:=11.72
Market:=NYSE
       
PE:= 
Previous Close:=8.66
High:=8.92

(nyx)
Open:=34.05
Low:=33.47
% Change:=-1.87
Change:=-0.64
Volume:=3,505,038
Last Trade Time:=07/28/2011 16:00:45
52 Week Low:=26.92
Last:=33.60
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=14.61
Previous Close:=34.24
High:=34.39

(oabc)
Open:=14.25
Low:=14.25
% Change:=2.53
Change:=0.36
Volume:=17,243
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=11.00
Last:=14.61
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=91.31
Previous Close:=14.25
High:=14.78

(ob)
Open:=12.92
Low:=12.89
% Change:=0.70
Change:=0.09
Volume:=116,999
Last Trade Time:=07/28/2011 16:02:17
52 Week Low:=12.46
Last:=12.96
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.67
Previous Close:=12.87
High:=13.07

(oclr)
Open:=5.46
Low:=5.25
% Change:=-2.03
Change:=-0.11
Volume:=1,158,662
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=5.40
Last:=5.31
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=177.00
Previous Close:=5.42
High:=5.53

(oeh)
Open:=9.89
Low:=9.80
% Change:=-0.20
Change:=-0.02
Volume:=532,867
Last Trade Time:=07/28/2011 16:03:16
52 Week Low:=8.35
Last:=9.83
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=9.85
High:=9.96

(ofix)
Open:=41.31
Low:=40.88
% Change:=-0.74
Change:=-0.31
Volume:=114,295
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=26.00
Last:=41.18
EPS:=-0.49
52 Week High:=44.57
Market:=NASDAQ
       
PE:= 
Previous Close:=41.48
High:=41.77

(oksb)
Open:=6.40
Low:=6.30
% Change:=0.00
Change:=0.00
Volume:=357,231
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=6.25
Last:=6.36
EPS:=0.19
52 Week High:=15.14
Market:=NASDAQ
       
PE:=33.47
Previous Close:=6.36
High:=6.52

(ompi)
Open:=10.22
Low:=10.07
% Change:=0.29
Change:=0.03
Volume:=35,076
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=8.61
Last:=10.28
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=46.73
Previous Close:=10.25
High:=10.38

(onb)
Open:=10.13
Low:=10.09
% Change:=0.10
Change:=0.01
Volume:=383,184
Last Trade Time:=07/28/2011 16:01:58
52 Week Low:=9.10
Last:=10.12
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=20.65
Previous Close:=10.11
High:=10.19

(onxx)
Open:=31.94
Low:=31.51
% Change:=0.55
Change:=0.18
Volume:=855,835
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=23.91
Last:=32.67
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=32.49
High:=33.92

(opxt)
Open:=2.10
Low:=1.91
% Change:=-6.67
Change:=-0.14
Volume:=1,250,856
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=1.29
Last:=1.96
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.10
High:=2.14

(opy)
Open:=26.10
Low:=25.65
% Change:=0.12
Change:=0.03
Volume:=38,684
Last Trade Time:=07/28/2011 16:01:53
52 Week Low:=22.11
Last:=26.07
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.14
Previous Close:=26.04
High:=26.66

(orb)
Open:=17.45
Low:=17.30
% Change:=-0.40
Change:=-0.07
Volume:=341,776
Last Trade Time:=07/28/2011 16:06:56
52 Week Low:=12.66
Last:=17.34
EPS:=1.11
52 Week High:=19.38
Market:=NYSE
       
PE:=15.62
Previous Close:=17.41
High:=17.88

(orcc)
Open:=3.50
Low:=3.39
% Change:=0.85
Change:=0.03
Volume:=72,997
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=2.95
Last:=3.54
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.51
High:=3.55

(orcl)
Open:=30.70
Low:=30.63
% Change:=-0.15
Change:=-0.05
Volume:=28,965,329
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=21.66
Last:=30.67
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=18.15
Previous Close:=30.71
High:=31.15

(orly)
Open:=59.00
Low:=58.32
% Change:=-3.11
Change:=-1.91
Volume:=4,532,090
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=45.74
Last:=59.54
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=19.52
Previous Close:=61.45
High:=61.32

(osir)
Open:=7.23
Low:=7.03
% Change:=0.42
Change:=0.03
Volume:=81,204
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=5.97
Last:=7.24
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=16.46
Previous Close:=7.21
High:=7.60

(osur)
Open:=8.64
Low:=8.64
% Change:=10.33
Change:=0.88
Volume:=545,937
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=3.18
Last:=9.40
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=8.52
High:=9.42

(outd)
Open:=6.70
Low:=6.69
% Change:=1.35
Change:=0.09
Volume:=21,375
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=4.84
Last:=6.78
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=84.75
Previous Close:=6.69
High:=6.89

(oxm)
Open:=37.56
Low:=37.36
% Change:=2.08
Change:=0.78
Volume:=207,836
Last Trade Time:=07/28/2011 16:03:07
52 Week Low:=19.23
Last:=38.34
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=30.67
Previous Close:=37.56
High:=39.01

(oxps)
Open:=15.07
Low:=15.06
% Change:=0.13
Change:=0.02
Volume:=381,739
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=11.01
Last:=15.09
EPS:=0.82
52 Week High:=19.00
Market:=NASDAQ
       
PE:=18.40
Previous Close:=15.07
High:=15.31

(oxy)
Open:=101.40
Low:=99.63
% Change:=-1.63
Change:=-1.65
Volume:=5,548,604
Last Trade Time:=07/28/2011 16:01:08
52 Week Low:=72.13
Last:=99.75
EPS:=6.92
52 Week High:=117.89
Market:=NYSE
       
PE:=14.42
Previous Close:=101.40
High:=101.78

(oyog)
Open:=101.50
Low:=99.95
% Change:=-1.70
Change:=-1.73
Volume:=37,140
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=45.17
Last:=100.00
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=22.57
Previous Close:=101.73
High:=104.12

(ozrk)
Open:=51.69
Low:=51.20
% Change:=-0.43
Change:=-0.22
Volume:=46,526
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=34.75
Last:=51.24
EPS:=5.97
52 Week High:=55.42
Market:=NASDAQ
       
PE:=8.58
Previous Close:=51.46
High:=51.69

(pacr)
Open:=5.50
Low:=5.13
% Change:=8.12
Change:=0.39
Volume:=1,546,951
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=4.42
Last:=5.19
EPS:=0.10
52 Week High:=8.72
Market:=NASDAQ
       
PE:=51.90
Previous Close:=4.80
High:=5.64

(pag)
Open:=22.98
Low:=22.49
% Change:=-2.09
Change:=-0.48
Volume:=860,737
Last Trade Time:=07/28/2011 16:00:40
52 Week Low:=11.62
Last:=22.54
EPS:=1.51
52 Week High:=24.00
Market:=NYSE
       
PE:=14.93
Previous Close:=23.02
High:=23.15

(panl)
Open:=31.12
Low:=29.60
% Change:=-4.74
Change:=-1.48
Volume:=687,946
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=18.75
Last:=29.72
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=31.20
High:=31.12

(pay)
Open:=39.31
Low:=39.11
% Change:=1.44
Change:=0.57
Volume:=1,534,597
Last Trade Time:=07/28/2011 16:01:20
52 Week Low:=20.97
Last:=40.07
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=27.63
Previous Close:=39.50
High:=40.96

(payx)
Open:=28.57
Low:=28.26
% Change:=-0.53
Change:=-0.15
Volume:=3,324,216
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=24.65
Last:=28.33
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=19.95
Previous Close:=28.48
High:=28.57

(pbct)
Open:=12.78
Low:=12.68
% Change:=-1.27
Change:=-0.16
Volume:=4,181,042
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=12.17
Last:=12.69
EPS:=0.46
52 Week High:=14.49
Market:=NASDAQ
       
PE:=27.59
Previous Close:=12.85
High:=12.85

(pbh)
Open:=12.56
Low:=12.26
% Change:=-2.07
Change:=-0.26
Volume:=173,082
Last Trade Time:=07/28/2011 16:01:20
52 Week Low:=7.20
Last:=12.29
EPS:=0.58
52 Week High:=13.62
Market:=NYSE
       
PE:=21.19
Previous Close:=12.55
High:=12.79

(pbi)
Open:=21.75
Low:=21.69
% Change:=0.32
Change:=0.07
Volume:=5,545,687
Last Trade Time:=07/28/2011 16:03:39
52 Week Low:=19.06
Last:=21.85
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=14.19
Previous Close:=21.78
High:=22.06

(pbny)
Open:=7.62
Low:=7.52
% Change:=0.26
Change:=0.02
Volume:=155,304
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=7.55
Last:=7.61
EPS:=0.47
52 Week High:=11.09
Market:=NASDAQ
       
PE:=16.19
Previous Close:=7.59
High:=7.67

(pby)
Open:=11.15
Low:=10.88
% Change:=-2.84
Change:=-0.32
Volume:=1,661,427
Last Trade Time:=07/28/2011 16:01:50
52 Week Low:=8.82
Last:=10.93
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.39
Previous Close:=11.25
High:=11.32

(pcar)
Open:=43.86
Low:=43.01
% Change:=-1.54
Change:=-0.68
Volume:=3,881,957
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=39.77
Last:=43.18
EPS:=1.97
52 Week High:=58.75
Market:=NASDAQ
       
PE:=21.92
Previous Close:=43.85
High:=44.32

(pccc)
Open:=7.88
Low:=7.78
% Change:=0.51
Change:=0.04
Volume:=27,057
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=6.17
Last:=7.88
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.38
Previous Close:=7.84
High:=7.90

(pch)
Open:=33.40
Low:=33.11
% Change:=0.54
Change:=0.18
Volume:=237,061
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=31.33
Last:=33.48
EPS:=1.07
52 Week High:=40.93
Market:=NASDAQ
       
PE:=31.29
Previous Close:=33.30
High:=33.97

(pcln)
Open:=516.70
Low:=511.85
% Change:=0.98
Change:=5.08
Volume:=927,736
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=217.72
Last:=522.29
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=43.96
Previous Close:=517.21
High:=529.97

(pcs)
Open:=16.39
Low:=16.24
% Change:=-0.97
Change:=-0.16
Volume:=5,201,277
Last Trade Time:=07/28/2011 16:00:52
52 Week Low:=8.25
Last:=16.29
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=25.45
Previous Close:=16.45
High:=16.81

(pdm)
Open:=20.34
Low:=20.16
% Change:=0.39
Change:=0.08
Volume:=716,525
Last Trade Time:=07/28/2011 16:03:53
52 Week Low:=15.46
Last:=20.43
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=27.24
Previous Close:=20.35
High:=20.72

(peb)
Open:=19.88
Low:=19.83
% Change:=0.86
Change:=0.17
Volume:=249,652
Last Trade Time:=07/28/2011 16:01:47
52 Week Low:=17.11
Last:=19.97
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=19.80
High:=20.31

(peet)
Open:=58.96
Low:=58.31
% Change:=1.80
Change:=1.04
Volume:=132,578
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=33.20
Last:=58.94
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=38.52
Previous Close:=57.90
High:=59.74

(pei)
Open:=15.24
Low:=14.57
% Change:=-2.69
Change:=-0.41
Volume:=751,532
Last Trade Time:=07/28/2011 16:05:52
52 Week Low:=10.03
Last:=14.81
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.22
High:=15.44

(petm)
Open:=43.81
Low:=42.96
% Change:=-1.40
Change:=-0.61
Volume:=1,613,676
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=28.88
Last:=43.00
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=19.55
Previous Close:=43.61
High:=43.98

(pfcb)
Open:=33.90
Low:=33.24
% Change:=-3.62
Change:=-1.25
Volume:=1,028,529
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=33.25
Last:=33.25
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=15.54
Previous Close:=34.50
High:=34.41

(pfe)
Open:=19.25
Low:=19.25
% Change:=0.31
Change:=0.06
Volume:=36,505,094
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=14.88
Last:=19.36
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.26
Previous Close:=19.30
High:=19.62

(pg)
Open:=62.16
Low:=61.85
% Change:=-0.45
Change:=-0.28
Volume:=7,310,517
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=59.17
Last:=61.92
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=15.56
Previous Close:=62.20
High:=62.43

(pgi)
Open:=8.54
Low:=8.44
% Change:=0.35
Change:=0.03
Volume:=213,442
Last Trade Time:=07/28/2011 16:07:42
52 Week Low:=4.87
Last:=8.55
EPS:=0.16
52 Week High:=9.91
Market:=NYSE
       
PE:=53.44
Previous Close:=8.52
High:=8.67

(pgn)
Open:=47.32
Low:=46.77
% Change:=-0.99
Change:=-0.47
Volume:=1,575,814
Last Trade Time:=07/28/2011 16:01:40
52 Week Low:=41.61
Last:=46.79
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.08
Previous Close:=47.26
High:=47.32

(pgnx)
Open:=5.63
Low:=5.61
% Change:=0.89
Change:=0.05
Volume:=160,803
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=4.00
Last:=5.68
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=5.63
High:=5.84

(pgti)
Open:=1.95
Low:=1.87
% Change:=0.53
Change:=0.01
Volume:=3,660
Last Trade Time:=07/28/2011 15:53:37
52 Week Low:=1.62
Last:=1.88
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.87
High:=1.95

(phh)
Open:=18.86
Low:=18.48
% Change:=-1.85
Change:=-0.35
Volume:=684,343
Last Trade Time:=07/28/2011 16:03:37
52 Week Low:=18.25
Last:=18.53
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=11.65
Previous Close:=18.88
High:=19.00

(phiik)
Open:=21.69
Low:=21.41
% Change:=0.37
Change:=0.08
Volume:=9,931
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=12.85
Last:=21.79
EPS:=0.03
52 Week High:=23.44
Market:=NASDAQ
       
PE:=726.33
Previous Close:=21.71
High:=21.90

(phm)
Open:=7.00
Low:=6.72
% Change:=-2.86
Change:=-0.20
Volume:=16,020,316
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=6.13
Last:=6.80
EPS:=-2.97
52 Week High:=9.09
Market:=NYSE
       
PE:= 
Previous Close:=7.00
High:=7.36

(pike)
Open:=8.67
Low:=8.55
% Change:=0.23
Change:=0.02
Volume:=25,797
Last Trade Time:=07/28/2011 16:03:14
52 Week Low:=6.66
Last:=8.65
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=8.63
High:=8.81

(pke)
Open:=26.61
Low:=26.45
% Change:=-0.41
Change:=-0.11
Volume:=37,611
Last Trade Time:=07/28/2011 16:02:15
52 Week Low:=23.62
Last:=26.48
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=18.26
Previous Close:=26.59
High:=27.17

(pki)
Open:=24.94
Low:=24.42
% Change:=-1.81
Change:=-0.45
Volume:=1,294,410
Last Trade Time:=07/28/2011 16:02:20
52 Week Low:=18.91
Last:=24.46
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=19.89
Previous Close:=24.91
High:=25.00

(pl)
Open:=21.33
Low:=21.22
% Change:=-0.37
Change:=-0.08
Volume:=453,135
Last Trade Time:=07/28/2011 16:01:58
52 Week Low:=18.18
Last:=21.26
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.13
Previous Close:=21.34
High:=21.64

(plce)
Open:=48.03
Low:=47.55
% Change:=-0.27
Change:=-0.13
Volume:=457,918
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=39.84
Last:=47.76
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.83
Previous Close:=47.89
High:=48.86

(plcm)
Open:=28.32
Low:=27.87
% Change:=-1.34
Change:=-0.38
Volume:=2,244,408
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=12.69
Last:=27.92
EPS:=1.30
52 Week High:=34.30
Market:=NASDAQ
       
PE:=21.48
Previous Close:=28.30
High:=28.97

(plfe)
Open:=11.30
Low:=11.25
% Change:=0.80
Change:=0.09
Volume:=28,021
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=8.34
Last:=11.36
EPS:=1.05
52 Week High:=12.17
Market:=NASDAQ
       
PE:=10.82
Previous Close:=11.27
High:=11.51

(plpc)
Open:=64.22
Low:=61.27
% Change:=-4.37
Change:=-2.82
Volume:=10,125
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=30.32
Last:=61.71
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=11.16
Previous Close:=64.53
High:=64.50

(pm)
Open:=71.89
Low:=71.61
% Change:=0.81
Change:=0.58
Volume:=6,843,307
Last Trade Time:=07/28/2011 16:00:19
52 Week Low:=50.54
Last:=72.35
EPS:=4.37
52 Week High:=72.56
Market:=NYSE
       
PE:=16.56
Previous Close:=71.77
High:=72.74

(pnm)
Open:=16.15
Low:=15.22
% Change:=-4.81
Change:=-0.78
Volume:=3,039,940
Last Trade Time:=07/28/2011 16:06:07
52 Week Low:=11.01
Last:=15.34
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=16.12
High:=16.46

(pnra)
Open:=116.25
Low:=115.40
% Change:=-0.95
Change:=-1.11
Volume:=506,514
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=72.83
Last:=115.69
EPS:=4.26
52 Week High:=133.43
Market:=NASDAQ
       
PE:=27.16
Previous Close:=116.80
High:=118.45

(pnw)
Open:=42.89
Low:=42.48
% Change:=-0.46
Change:=-0.20
Volume:=836,327
Last Trade Time:=07/28/2011 16:01:45
52 Week Low:=37.90
Last:=42.52
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=14.87
Previous Close:=42.72
High:=42.89

(pnx)
Open:=2.38
Low:=2.36
% Change:=0.42
Change:=0.01
Volume:=422,342
Last Trade Time:=07/28/2011 16:03:08
52 Week Low:=1.61
Last:=2.40
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.39
High:=2.41

(podd)
Open:=19.70
Low:=19.50
% Change:=0.46
Change:=0.09
Volume:=555,271
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=12.58
Last:=19.75
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=19.66
High:=20.12

(powi)
Open:=35.84
Low:=35.56
% Change:=-0.31
Change:=-0.11
Volume:=127,456
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=26.26
Last:=35.65
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=21.35
Previous Close:=35.76
High:=36.50

(ppc)
Open:=5.16
Low:=4.86
% Change:=-3.50
Change:=-0.18
Volume:=1,450,360
Last Trade Time:=07/28/2011 16:03:52
52 Week Low:=3.96
Last:=4.96
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=82.67
Previous Close:=5.14
High:=5.29

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

(ppg)
Open:=85.33
Low:=84.42
% Change:=-0.53
Change:=-0.45
Volume:=1,211,341
Last Trade Time:=07/28/2011 16:02:52
52 Week Low:=63.12
Last:=84.55
EPS:=6.42
52 Week High:=97.81
Market:=NYSE
       
PE:=13.17
Previous Close:=85.00
High:=86.38

(pq)
Open:=8.35
Low:=8.03
% Change:=-3.35
Change:=-0.28
Volume:=1,062,641
Last Trade Time:=07/28/2011 16:01:37
52 Week Low:=5.15
Last:=8.08
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=36.73
Previous Close:=8.36
High:=8.49

(praa)
Open:=79.00
Low:=78.48
% Change:=0.58
Change:=0.46
Volume:=83,629
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=62.31
Last:=79.65
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=16.63
Previous Close:=79.19
High:=80.20

(prgo)
Open:=90.75
Low:=90.21
% Change:=-0.30
Change:=-0.27
Volume:=384,105
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=54.58
Last:=90.95
EPS:=3.31
52 Week High:=94.61
Market:=NASDAQ
       
PE:=27.48
Previous Close:=91.22
High:=92.46

(prim)
Open:=11.95
Low:=11.73
% Change:=1.67
Change:=0.20
Volume:=79,370
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=5.62
Last:=12.15
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=14.82
Previous Close:=11.95
High:=12.31

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

(prs)
Open:=5.81
Low:=5.81
% Change:=5.35
Change:=0.31
Volume:=28,235
Last Trade Time:=07/28/2011 16:03:07
52 Week Low:=3.41
Last:=6.10
EPS:=6.36
52 Week High:=6.07
Market:=NYSE
       
PE:=0.96
Previous Close:=5.79
High:=6.20

(prsp)
Open:=41.56
Low:=41.05
% Change:=-1.03
Change:=-0.43
Volume:=462,213
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=28.27
Last:=41.17
EPS:=2.86
52 Week High:=46.87
Market:=NASDAQ
       
PE:=14.40
Previous Close:=41.60
High:=41.92

(prx)
Open:=32.60
Low:=32.52
% Change:=0.06
Change:=0.02
Volume:=181,821
Last Trade Time:=07/28/2011 16:02:16
52 Week Low:=25.58
Last:=32.70
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=32.68
High:=33.26

(pss)
Open:=12.30
Low:=11.78
% Change:=-2.88
Change:=-0.35
Volume:=2,688,115
Last Trade Time:=07/28/2011 16:02:04
52 Week Low:=11.98
Last:=11.82
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=8.76
Previous Close:=12.17
High:=12.42

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

(pva)
Open:=13.37
Low:=13.29
% Change:=0.00
Change:=0.00
Volume:=521,396
Last Trade Time:=07/28/2011 16:02:58
52 Week Low:=12.46
Last:=13.38
EPS:=-2.24
52 Week High:=19.85
Market:=NYSE
       
PE:= 
Previous Close:=13.38
High:=13.68

(pvtb)
Open:=12.00
Low:=11.70
% Change:=-1.50
Change:=-0.18
Volume:=1,609,800
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=10.24
Last:=11.85
EPS:=0.36
52 Week High:=16.49
Market:=NASDAQ
       
PE:=32.92
Previous Close:=12.03
High:=12.04

(pzn)
Open:=5.88
Low:=5.83
% Change:=0.84
Change:=0.05
Volume:=39,304
Last Trade Time:=07/28/2011 16:04:08
52 Week Low:=5.00
Last:=5.98
EPS:=0.51
52 Week High:=8.03
Market:=NYSE
       
PE:=11.73
Previous Close:=5.93
High:=6.03

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

(pzza)
Open:=31.05
Low:=31.05
% Change:=0.55
Change:=0.17
Volume:=109,047
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=23.20
Last:=31.22
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.77
Previous Close:=31.05
High:=31.64

(qcom)
Open:=54.71
Low:=54.46
% Change:=0.73
Change:=0.40
Volume:=11,345,667
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=37.45
Last:=54.99
EPS:=2.67
52 Week High:=59.84
Market:=NASDAQ
       
PE:=20.60
Previous Close:=54.59
High:=55.61

(qcor)
Open:=32.32
Low:=30.96
% Change:=-4.40
Change:=-1.43
Volume:=2,068,130
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=9.01
Last:=31.07
EPS:=0.69
52 Week High:=32.78
Market:=NASDAQ
       
PE:=45.03
Previous Close:=32.50
High:=32.50

(qdel)
Open:=14.60
Low:=14.54
% Change:=0.34
Change:=0.05
Volume:=92,392
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=10.75
Last:=14.64
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=488.00
Previous Close:=14.59
High:=14.91

(qgen)
Open:=16.90
Low:=16.84
% Change:=-0.76
Change:=-0.13
Volume:=2,315,032
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=16.85
Last:=17.00
EPS:=0.57
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.83
Previous Close:=17.13
High:=17.14

(qlty)
Open:=11.29
Low:=11.10
% Change:=1.42
Change:=0.16
Volume:=129,591
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=4.60
Last:=11.42
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=11.26
High:=11.46

(r)
Open:=59.63
Low:=56.91
% Change:=-1.28
Change:=-0.74
Volume:=943,609
Last Trade Time:=07/28/2011 16:05:11
52 Week Low:=37.00
Last:=57.14
EPS:=2.64
52 Week High:=60.38
Market:=NYSE
       
PE:=21.64
Previous Close:=57.88
High:=59.81

(rad)
Open:=1.26
Low:=1.23
% Change:=5.79
Change:=0.07
Volume:=14,560,678
Last Trade Time:=07/28/2011 16:01:27
52 Week Low:=0.86
Last:=1.28
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.21
High:=1.31

(rah)
Open:=86.85
Low:=86.41
% Change:=-0.33
Change:=-0.29
Volume:=302,263
Last Trade Time:=07/28/2011 16:01:27
52 Week Low:=54.70
Last:=86.52
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.02
Previous Close:=86.81
High:=87.48

(ras)
Open:=5.47
Low:=5.40
% Change:=1.28
Change:=0.07
Volume:=884,043
Last Trade Time:=07/28/2011 16:02:08
52 Week Low:=3.90
Last:=5.56
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=7.13
Previous Close:=5.49
High:=5.61

(rden)
Open:=31.93
Low:=31.93
% Change:=0.81
Change:=0.26
Volume:=155,578
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=14.31
Last:=32.38
EPS:=1.37
52 Week High:=34.62
Market:=NASDAQ
       
PE:=23.64
Previous Close:=32.12
High:=32.74

(recn)
Open:=13.43
Low:=13.06
% Change:=-0.97
Change:=-0.13
Volume:=321,169
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=11.00
Last:=13.27
EPS:=0.54
52 Week High:=21.94
Market:=NASDAQ
       
PE:=24.57
Previous Close:=13.40
High:=13.50

(reg)
Open:=45.30
Low:=44.75
% Change:=-0.29
Change:=-0.13
Volume:=539,998
Last Trade Time:=07/28/2011 16:06:07
52 Week Low:=35.37
Last:=45.00
EPS:=-0.23
52 Week High:=47.90
Market:=NYSE
       
PE:= 
Previous Close:=45.13
High:=45.83

(ren)
Open:=16.51
Low:=16.29
% Change:=-0.85
Change:=-0.14
Volume:=163,378
Last Trade Time:=07/28/2011 16:02:28
52 Week Low:=10.48
Last:=16.39
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.53
High:=16.65

(rev)
Open:=17.10
Low:=16.81
% Change:=-2.92
Change:=-0.52
Volume:=301,986
Last Trade Time:=07/28/2011 16:00:41
52 Week Low:=9.22
Last:=17.26
EPS:=6.46
52 Week High:=19.33
Market:=NYSE
       
PE:=2.67
Previous Close:=17.78
High:=17.99

(revu)
Open:=0.27
Low:=0.25
% Change:=7.59
Change:=0.02
Volume:=76,361
Last Trade Time:=07/28/2011 15:58:58
52 Week Low:=0.18
Last:=0.27
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.25
High:=0.27

(rfmd)
Open:=6.62
Low:=6.43
% Change:=1.53
Change:=0.10
Volume:=8,867,445
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=4.00
Last:=6.63
EPS:=0.38
52 Week High:=8.48
Market:=NASDAQ
       
PE:=17.45
Previous Close:=6.53
High:=6.87

(rgr)
Open:=25.00
Low:=24.72
% Change:=15.87
Change:=3.82
Volume:=872,441
Last Trade Time:=07/28/2011 16:02:31
52 Week Low:=12.66
Last:=27.89
EPS:=1.47
52 Week High:=25.11
Market:=NYSE
       
PE:=18.97
Previous Close:=24.07
High:=30.58

(rhi)
Open:=27.26
Low:=27.10
% Change:=-0.04
Change:=-0.01
Volume:=1,736,978
Last Trade Time:=07/28/2011 16:03:10
52 Week Low:=21.16
Last:=27.16
EPS:=0.75
52 Week High:=34.26
Market:=NYSE
       
PE:=36.21
Previous Close:=27.17
High:=27.59

(rigl)
Open:=8.80
Low:=8.59
% Change:=-1.25
Change:=-0.11
Volume:=290,534
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=6.42
Last:=8.66
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=11.40
Previous Close:=8.77
High:=8.95

(rimm)
Open:=25.91
Low:=25.39
% Change:=-0.97
Change:=-0.25
Volume:=12,912,628
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=25.60
Last:=25.46
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.03
Previous Close:=25.71
High:=26.18

(rjet)
Open:=4.35
Low:=4.35
% Change:=0.69
Change:=0.03
Volume:=500,645
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=4.20
Last:=4.37
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=20.81
Previous Close:=4.34
High:=4.49

(rkt)
Open:=62.13
Low:=61.31
% Change:=-0.74
Change:=-0.46
Volume:=945,881
Last Trade Time:=07/28/2011 16:02:53
52 Week Low:=46.61
Last:=61.45
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=10.71
Previous Close:=61.91
High:=62.97

(rli)
Open:=64.50
Low:=64.05
% Change:=-0.40
Change:=-0.26
Volume:=54,796
Last Trade Time:=07/28/2011 16:05:41
52 Week Low:=50.86
Last:=64.12
EPS:=6.72
52 Week High:=66.53
Market:=NYSE
       
PE:=9.54
Previous Close:=64.38
High:=65.05

(rloc)
Open:=18.31
Low:=18.01
% Change:=2.56
Change:=0.47
Volume:=60,434
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=12.69
Last:=18.80
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=18.33
High:=18.83

(rnow)
Open:=28.97
Low:=28.94
% Change:=14.43
Change:=4.16
Volume:=2,561,550
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=14.94
Last:=32.99
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=37.07
Previous Close:=28.83
High:=35.00

(rnr)
Open:=70.93
Low:=69.94
% Change:=-1.25
Change:=-0.89
Volume:=595,452
Last Trade Time:=07/28/2011 16:05:36
52 Week Low:=55.18
Last:=70.11
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.35
Previous Close:=71.00
High:=71.42

(rnst)
Open:=15.28
Low:=15.19
% Change:=0.26
Change:=0.04
Volume:=49,212
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=12.85
Last:=15.29
EPS:=1.53
52 Week High:=18.09
Market:=NASDAQ
       
PE:=9.99
Previous Close:=15.25
High:=15.46

(roc)
Open:=60.90
Low:=60.14
% Change:=0.18
Change:=0.11
Volume:=1,639,569
Last Trade Time:=07/28/2011 16:01:04
52 Week Low:=24.88
Last:=60.68
EPS:=3.33
52 Week High:=62.03
Market:=NYSE
       
PE:=18.22
Previous Close:=60.57
High:=61.63

(rocm)
Open:=9.17
Low:=8.85
% Change:=-1.86
Change:=-0.17
Volume:=48,893
Last Trade Time:=07/28/2011 15:59:51
52 Week Low:=8.27
Last:=8.95
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=9.12
High:=9.19

(rodm)
Open:=1.53
Low:=1.52
% Change:=2.00
Change:=0.03
Volume:=58,572
Last Trade Time:=07/28/2011 15:59:44
52 Week Low:=1.20
Last:=1.53
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.50
High:=1.55

(roiak)
Open:=1.53
Low:=1.44
% Change:=-3.92
Change:=-0.06
Volume:=142,831
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=0.55
Last:=1.47
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.53
High:=1.55

(rok)
Open:=80.19
Low:=72.57
% Change:=-4.66
Change:=-3.59
Volume:=2,874,204
Last Trade Time:=07/28/2011 16:02:00
52 Week Low:=48.35
Last:=73.48
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=18.46
Previous Close:=77.07
High:=80.19

(rol)
Open:=19.31
Low:=18.97
% Change:=-1.35
Change:=-0.26
Volume:=256,704
Last Trade Time:=07/28/2011 16:02:13
52 Week Low:=13.37
Last:=19.00
EPS:=0.62
52 Week High:=21.60
Market:=NYSE
       
PE:=30.65
Previous Close:=19.26
High:=19.49

(roll)
Open:=38.23
Low:=37.84
% Change:=-0.45
Change:=-0.17
Volume:=51,408
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=28.38
Last:=37.95
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=23.57
Previous Close:=38.12
High:=38.80

(rop)
Open:=83.24
Low:=81.93
% Change:=-1.09
Change:=-0.91
Volume:=776,973
Last Trade Time:=07/28/2011 16:03:34
52 Week Low:=56.96
Last:=82.32
EPS:=4.06
52 Week High:=88.76
Market:=NYSE
       
PE:=20.28
Previous Close:=83.23
High:=83.62

(rose)
Open:=53.67
Low:=51.99
% Change:=-2.36
Change:=-1.26
Volume:=952,706
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=18.84
Last:=52.19
EPS:=0.44
52 Week High:=58.04
Market:=NASDAQ
       
PE:=118.61
Previous Close:=53.45
High:=54.23

(rost)
Open:=75.67
Low:=75.67
% Change:=1.06
Change:=0.80
Volume:=1,015,453
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=48.71
Last:=76.14
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.11
Previous Close:=75.34
High:=77.20

(rt)
Open:=9.12
Low:=9.06
% Change:=-0.55
Change:=-0.05
Volume:=928,815
Last Trade Time:=07/28/2011 16:04:29
52 Week Low:=9.08
Last:=9.07
EPS:=0.73
52 Week High:=15.57
Market:=NYSE
       
PE:=12.43
Previous Close:=9.12
High:=9.45

(rtec)
Open:=9.30
Low:=9.18
% Change:=-0.75
Change:=-0.07
Volume:=294,750
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=7.01
Last:=9.22
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=9.22
Previous Close:=9.29
High:=9.43

(rtix)
Open:=3.11
Low:=3.11
% Change:=8.72
Change:=0.26
Volume:=1,150,395
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=2.02
Last:=3.24
EPS:=-2.34
52 Week High:=3.25
Market:=NASDAQ
       
PE:= 
Previous Close:=2.98
High:=3.34

(rue)
Open:=32.87
Low:=32.00
% Change:=-0.36
Change:=-0.12
Volume:=334,381
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=20.28
Last:=32.88
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=23.66
Previous Close:=33.00
High:=33.91

(rwt)
Open:=14.47
Low:=14.31
% Change:=-0.69
Change:=-0.10
Volume:=275,075
Last Trade Time:=07/28/2011 16:01:46
52 Week Low:=13.49
Last:=14.35
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.07
Previous Close:=14.45
High:=14.48

(safm)
Open:=44.64
Low:=44.00
% Change:=-1.69
Change:=-0.76
Volume:=298,765
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=38.17
Last:=44.14
EPS:=1.38
52 Week High:=49.47
Market:=NASDAQ
       
PE:=31.99
Previous Close:=44.90
High:=44.98

(saft)
Open:=40.04
Low:=40.01
% Change:=0.10
Change:=0.04
Volume:=39,476
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=39.11
Last:=40.30
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.32
Previous Close:=40.26
High:=40.64

(sam)
Open:=90.28
Low:=89.60
% Change:=-0.42
Change:=-0.38
Volume:=53,034
Last Trade Time:=07/28/2011 16:03:13
52 Week Low:=60.95
Last:=90.10
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.45
Previous Close:=90.48
High:=90.98

(sanm)
Open:=11.15
Low:=11.11
% Change:=2.07
Change:=0.23
Volume:=1,530,405
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=8.80
Last:=11.32
EPS:=1.00
52 Week High:=17.32
Market:=NASDAQ
       
PE:=11.32
Previous Close:=11.09
High:=11.56

(sbib)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=20,442,384
Last Trade Time:=07/27/2011 16:00:25
52 Week Low:=4.48
Last:=7.73
EPS:=0.03
52 Week High:=9.37
Market:=NASDAQ
       
PE:= 
Previous Close:=7.73
High:= 

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

(sbsi)
Open:=20.02
Low:=20.02
% Change:=1.10
Change:=0.22
Volume:=27,200
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=16.89
Last:=20.18
EPS:=2.25
52 Week High:=22.10
Market:=NASDAQ
       
PE:=8.96
Previous Close:=19.96
High:=20.28

(sbux)
Open:=39.88
Low:=39.40
% Change:=2.59
Change:=1.01
Volume:=13,588,610
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=22.50
Last:=39.98
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.20
Previous Close:=38.97
High:=40.65

(scl)
Open:=79.92
Low:=79.62
% Change:=0.49
Change:=0.39
Volume:=44,536
Last Trade Time:=07/28/2011 16:04:27
52 Week Low:=53.55
Last:=79.89
EPS:=6.14
52 Week High:=79.83
Market:=NYSE
       
PE:=13.01
Previous Close:=79.50
High:=82.15

(scmp)
Open:=3.95
Low:=3.91
% Change:=-0.25
Change:=-0.01
Volume:=20,918
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=3.25
Last:=3.95
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=3.96
High:=3.98

(scs)
Open:=10.27
Low:=10.01
% Change:=-2.14
Change:=-0.22
Volume:=574,055
Last Trade Time:=07/28/2011 16:03:41
52 Week Low:=6.17
Last:=10.05
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=33.50
Previous Close:=10.27
High:=10.27

(scvl)
Open:=31.05
Low:=30.63
% Change:=1.03
Change:=0.32
Volume:=50,322
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=16.24
Last:=31.38
EPS:=2.14
52 Week High:=34.05
Market:=NASDAQ
       
PE:=14.66
Previous Close:=31.06
High:=32.16

(seb)
Open:=2,605.00
Low:=2,600.02
% Change:=1.64
Change:=42.75
Volume:=550
Last Trade Time:=07/28/2011 16:00:30
52 Week Low:=1,440.09
Last:=2,646.00
EPS:=277.07
52 Week High:=2,705.00
Market:=AMEX
       
PE:=9.55
Previous Close:=2,603.25
High:=2,648.98

(see)
Open:=21.93
Low:=21.42
% Change:=-1.61
Change:=-0.35
Volume:=2,150,887
Last Trade Time:=07/28/2011 16:01:47
52 Week Low:=20.15
Last:=21.45
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=13.49
Previous Close:=21.80
High:=21.99

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

(sf)
Open:=37.90
Low:=37.69
% Change:=-0.45
Change:=-0.17
Volume:=330,335
Last Trade Time:=07/28/2011 16:03:58
52 Week Low:=28.73
Last:=37.73
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=117.91
Previous Close:=37.90
High:=38.49

(sfsf)
Open:=26.99
Low:=26.70
% Change:=0.26
Change:=0.07
Volume:=1,828,836
Last Trade Time:=07/28/2011 16:01:42
52 Week Low:=19.12
Last:=27.13
EPS:=-0.08
52 Week High:=40.44
Market:=NYSE
       
PE:= 
Previous Close:=27.06
High:=27.22

(shld)
Open:=70.75
Low:=69.67
% Change:=-1.33
Change:=-0.94
Volume:=524,619
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=60.12
Last:=69.87
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=70.81
High:=71.96

(shoo)
Open:=38.16
Low:=37.77
% Change:=1.21
Change:=0.46
Volume:=388,994
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=22.34
Last:=38.51
EPS:=2.82
52 Week High:=41.42
Market:=NASDAQ
       
PE:=13.66
Previous Close:=38.05
High:=39.59

(shw)
Open:=77.90
Low:=77.01
% Change:=-0.55
Change:=-0.43
Volume:=1,216,034
Last Trade Time:=07/28/2011 16:01:18
52 Week Low:=66.13
Last:=77.21
EPS:=4.64
52 Week High:=87.87
Market:=NYSE
       
PE:=16.64
Previous Close:=77.64
High:=78.36

(sial)
Open:=68.41
Low:=67.27
% Change:=-1.13
Change:=-0.77
Volume:=557,095
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=51.44
Last:=67.39
EPS:=3.45
52 Week High:=76.16
Market:=NASDAQ
       
PE:=19.53
Previous Close:=68.16
High:=68.63

(simg)
Open:=6.04
Low:=5.95
% Change:=0.33
Change:=0.02
Volume:=576,349
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=3.53
Last:=6.05
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=33.61
Previous Close:=6.03
High:=6.18

(siro)
Open:=50.65
Low:=50.64
% Change:=0.69
Change:=0.35
Volume:=285,035
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=29.55
Last:=51.22
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=25.11
Previous Close:=50.87
High:=51.78

(sivb)
Open:=61.48
Low:=61.05
% Change:=-0.83
Change:=-0.51
Volume:=443,432
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=36.72
Last:=61.21
EPS:=3.63
52 Week High:=63.40
Market:=NASDAQ
       
PE:=16.86
Previous Close:=61.72
High:=61.95

(sji)
Open:=51.29
Low:=51.04
% Change:=-0.31
Change:=-0.16
Volume:=96,392
Last Trade Time:=07/28/2011 16:03:15
52 Week Low:=44.55
Last:=51.09
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=17.44
Previous Close:=51.25
High:=51.39

(sjm)
Open:=78.67
Low:=78.45
% Change:=-0.18
Change:=-0.14
Volume:=454,852
Last Trade Time:=07/28/2011 16:04:02
52 Week Low:=57.20
Last:=78.51
EPS:=4.06
52 Week High:=80.26
Market:=NYSE
       
PE:=19.34
Previous Close:=78.65
High:=79.25

(sjw)
Open:=22.83
Low:=22.83
% Change:=2.24
Change:=0.51
Volume:=19,201
Last Trade Time:=07/28/2011 16:04:54
52 Week Low:=21.88
Last:=23.27
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=17.90
Previous Close:=22.76
High:=23.41

(slh)
Open:=57.15
Low:=56.61
% Change:=-0.54
Change:=-0.31
Volume:=443,486
Last Trade Time:=07/28/2011 16:05:01
52 Week Low:=36.87
Last:=56.73
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=25.21
Previous Close:=57.04
High:=57.55

(slrc)
Open:=23.50
Low:=23.41
% Change:=0.26
Change:=0.06
Volume:=157,395
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=18.75
Last:=23.49
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.32
Previous Close:=23.43
High:=23.86

(smg)
Open:=51.15
Low:=50.87
% Change:=-0.39
Change:=-0.20
Volume:=603,037
Last Trade Time:=07/28/2011 16:03:27
52 Week Low:=45.29
Last:=50.97
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=15.08
Previous Close:=51.17
High:=51.58

(smod)
Open:=9.18
Low:=9.04
% Change:=-1.20
Change:=-0.11
Volume:=3,375,493
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=4.31
Last:=9.06
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.07
Previous Close:=9.17
High:=9.19

(smrt)
Open:=9.47
Low:=9.47
% Change:=0.63
Change:=0.06
Volume:=105,747
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=6.56
Last:=9.51
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.42
Previous Close:=9.45
High:=9.63

(smsi)
Open:=3.59
Low:=3.42
% Change:=-4.47
Change:=-0.16
Volume:=301,559
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=3.57
Last:=3.42
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=34.20
Previous Close:=3.58
High:=3.67

(sndk)
Open:=42.25
Low:=41.70
% Change:=0.62
Change:=0.26
Volume:=6,525,052
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=33.03
Last:=42.26
EPS:=5.42
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.80
Previous Close:=42.00
High:=42.88

(snh)
Open:=23.89
Low:=23.69
% Change:=-0.08
Change:=-0.02
Volume:=1,431,194
Last Trade Time:=07/28/2011 16:00:31
52 Week Low:=20.42
Last:=23.79
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.73
Previous Close:=23.81
High:=24.23

(solr)
Open:=13.55
Low:=13.38
% Change:=-0.65
Change:=-0.09
Volume:=3,888,179
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=6.10
Last:=13.68
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=10.86
Previous Close:=13.77
High:=14.05

(sonc)
Open:=10.75
Low:=10.70
% Change:=-0.46
Change:=-0.05
Volume:=390,521
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=7.30
Last:=10.74
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=56.53
Previous Close:=10.79
High:=10.98

(sone)
Open:=9.25
Low:=9.25
% Change:=0.97
Change:=0.09
Volume:=1,332,569
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=4.73
Last:=9.36
EPS:=-0.08
52 Week High:=9.43
Market:=NASDAQ
       
PE:= 
Previous Close:=9.27
High:=9.41

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

(spls)
Open:=16.01
Low:=15.91
% Change:=0.34
Change:=0.06
Volume:=11,610,250
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=14.75
Last:=16.01
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.81
Previous Close:=15.96
High:=16.18

(spmd)
Open:=3.74
Low:=3.65
% Change:=-1.59
Change:=-0.06
Volume:=37,872
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=3.31
Last:=3.71
EPS:=-1.70
52 Week High:=21.83
Market:=NASDAQ
       
PE:= 
Previous Close:=3.77
High:=3.83

(spn)
Open:=41.53
Low:=41.06
% Change:=5.26
Change:=2.07
Volume:=2,051,344
Last Trade Time:=07/28/2011 16:01:44
52 Week Low:=20.40
Last:=41.45
EPS:=0.97
52 Week High:=41.83
Market:=NYSE
       
PE:=42.73
Previous Close:=39.38
High:=42.87

(sptn)
Open:=19.43
Low:=17.35
% Change:=-9.44
Change:=-1.82
Volume:=261,913
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=12.76
Last:=17.46
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=12.13
Previous Close:=19.28
High:=19.43

(spw)
Open:=76.44
Low:=75.29
% Change:=-1.40
Change:=-1.07
Volume:=611,893
Last Trade Time:=07/28/2011 16:02:13
52 Week Low:=55.62
Last:=75.36
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=18.75
Previous Close:=76.43
High:=76.81

(srcl)
Open:=87.70
Low:=83.44
% Change:=-5.70
Change:=-5.10
Volume:=1,660,469
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=61.02
Last:=84.36
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=33.34
Previous Close:=89.46
High:=87.97

(srdx)
Open:=11.25
Low:=11.07
% Change:=-2.04
Change:=-0.23
Volume:=46,683
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=8.29
Last:=11.07
EPS:=-1.51
52 Week High:=15.50
Market:=NASDAQ
       
PE:= 
Previous Close:=11.30
High:=11.66

(sri)
Open:=12.81
Low:=12.28
% Change:=-3.69
Change:=-0.47
Volume:=249,956
Last Trade Time:=07/28/2011 16:03:06
52 Week Low:=7.90
Last:=12.28
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=24.56
Previous Close:=12.75
High:=13.02

(srsl)
Open:=9.14
Low:=8.89
% Change:=-2.19
Change:=-0.20
Volume:=35,194
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=7.56
Last:=8.94
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=74.50
Previous Close:=9.14
High:=9.29

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

(srz)
Open:=8.77
Low:=8.70
% Change:=-0.57
Change:=-0.05
Volume:=398,478
Last Trade Time:=07/28/2011 16:01:27
52 Week Low:=2.18
Last:=8.75
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=18.23
Previous Close:=8.80
High:=9.09

(ssp)
Open:=8.47
Low:=8.44
% Change:=1.30
Change:=0.11
Volume:=205,145
Last Trade Time:=07/28/2011 16:07:47
52 Week Low:=6.71
Last:=8.58
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=57.20
Previous Close:=8.47
High:=8.70

(stba)
Open:=18.60
Low:=18.52
% Change:=0.59
Change:=0.11
Volume:=71,737
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=16.64
Last:=18.72
EPS:=1.35
52 Week High:=23.91
Market:=NASDAQ
       
PE:=13.87
Previous Close:=18.61
High:=18.83

(stfc)
Open:=16.75
Low:=16.50
% Change:=-1.79
Change:=-0.31
Volume:=59,093
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=13.40
Last:=16.98
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=27.84
Previous Close:=17.29
High:=17.36

(sti)
Open:=24.68
Low:=24.56
% Change:=-0.12
Change:=-0.03
Volume:=4,432,912
Last Trade Time:=07/28/2011 16:01:07
52 Week Low:=21.94
Last:=24.62
EPS:=0.81
52 Week High:=33.14
Market:=NYSE
       
PE:=30.40
Previous Close:=24.65
High:=24.97

(stnr)
Open:=48.70
Low:=48.45
% Change:=-0.20
Change:=-0.10
Volume:=40,922
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=33.47
Last:=48.85
EPS:=3.24
52 Week High:=51.71
Market:=NASDAQ
       
PE:=15.08
Previous Close:=48.95
High:=49.37

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

(stwd)
Open:=19.85
Low:=19.65
% Change:=-0.40
Change:=-0.08
Volume:=1,108,846
Last Trade Time:=07/28/2011 16:03:18
52 Week Low:=17.57
Last:=19.77
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=13.45
Previous Close:=19.85
High:=19.91

(stx)
Open:=14.44
Low:=14.23
% Change:=-0.49
Change:=-0.07
Volume:=7,719,797
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=9.84
Last:=14.26
EPS:=1.13
52 Week High:=18.35
Market:=NASDAQ
       
PE:=12.62
Previous Close:=14.33
High:=14.51

(sui)
Open:=37.55
Low:=37.16
% Change:=2.81
Change:=1.05
Volume:=142,237
Last Trade Time:=07/28/2011 16:06:02
52 Week Low:=26.80
Last:=38.40
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=37.35
High:=38.40

(sumr)
Open:=8.35
Low:=8.28
% Change:=1.55
Change:=0.13
Volume:=47,451
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=6.26
Last:=8.50
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=21.80
Previous Close:=8.37
High:=8.61

(supx)
Open:=20.55
Low:=19.36
% Change:=-5.23
Change:=-1.07
Volume:=44,067
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=18.70
Last:=19.39
EPS:=0.76
52 Week High:=27.36
Market:=NASDAQ
       
PE:=25.51
Previous Close:=20.46
High:=20.55

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

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

(swk)
Open:=65.43
Low:=64.76
% Change:=-0.66
Change:=-0.43
Volume:=1,643,560
Last Trade Time:=07/28/2011 16:01:01
52 Week Low:=52.32
Last:=64.85
EPS:=3.69
52 Week High:=78.19
Market:=NYSE
       
PE:=17.58
Previous Close:=65.28
High:=66.97

(swm)
Open:=56.79
Low:=56.57
% Change:=0.05
Change:=0.03
Volume:=58,694
Last Trade Time:=07/28/2011 16:02:30
52 Week Low:=42.62
Last:=56.69
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.08
Previous Close:=56.66
High:=57.30

(sxt)
Open:=37.54
Low:=37.25
% Change:=-0.61
Change:=-0.23
Volume:=128,921
Last Trade Time:=07/28/2011 16:04:21
52 Week Low:=26.45
Last:=37.29
EPS:=2.32
52 Week High:=39.69
Market:=NYSE
       
PE:=16.07
Previous Close:=37.52
High:=37.83

(sy)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=07/29/2010 16:04:07
52 Week Low:=64.97
Last:=64.98
EPS:=2.22
52 Week High:=64.99
Market:=NYSE
       
PE:=29.27
Previous Close:=64.98
High:= 

(syke)
Open:=19.60
Low:=19.23
% Change:=-1.33
Change:=-0.26
Volume:=209,763
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=10.85
Last:=19.29
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=21.92
Previous Close:=19.55
High:=19.67

(symc)
Open:=19.33
Low:=19.01
% Change:=5.84
Change:=1.08
Volume:=22,602,865
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=12.04
Last:=19.49
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=25.31
Previous Close:=18.42
High:=19.81

(symm)
Open:=5.62
Low:=5.58
% Change:=1.79
Change:=0.10
Volume:=273,755
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=4.69
Last:=5.68
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=5.58
High:=5.74

(synm)
Open:=1.36
Low:=1.33
% Change:=5.22
Change:=0.07
Volume:=1,693,913
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=1.29
Last:=1.41
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.34
High:=1.43

(syno)
Open:=16.74
Low:=16.12
% Change:=-1.14
Change:=-0.19
Volume:=19,069
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=13.64
Last:=16.46
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=27.90
Previous Close:=16.65
High:=16.89

(synt)
Open:=55.63
Low:=54.90
% Change:=-0.76
Change:=-0.42
Volume:=121,353
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=37.86
Last:=55.01
EPS:=2.72
52 Week High:=62.03
Market:=NASDAQ
       
PE:=20.22
Previous Close:=55.43
High:=56.38

(syx)
Open:=16.15
Low:=16.08
% Change:=1.30
Change:=0.21
Volume:=130,792
Last Trade Time:=07/28/2011 16:05:51
52 Week Low:=11.42
Last:=16.40
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.67
Previous Close:=16.19
High:=16.54

(t)
Open:=29.93
Low:=29.09
% Change:=-2.27
Change:=-0.68
Volume:=47,136,150
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=25.79
Last:=29.28
EPS:=3.31
52 Week High:=31.94
Market:=NYSE
       
PE:=8.85
Previous Close:=29.96
High:=30.13

(tal)
Open:=30.00
Low:=30.00
% Change:=4.77
Change:=1.40
Volume:=880,616
Last Trade Time:=07/28/2011 16:01:41
52 Week Low:=21.09
Last:=30.76
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=11.11
Previous Close:=29.36
High:=31.49

(tap)
Open:=45.47
Low:=45.20
% Change:=-0.40
Change:=-0.18
Volume:=1,000,464
Last Trade Time:=07/28/2011 16:01:14
52 Week Low:=42.50
Last:=45.26
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.20
Previous Close:=45.44
High:=45.72

(tasr)
Open:=4.10
Low:=4.06
% Change:=0.73
Change:=0.03
Volume:=366,822
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=3.52
Last:=4.14
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.11
High:=4.17

(tast)
Open:=9.70
Low:=9.63
% Change:=0.00
Change:=0.00
Volume:=71,957
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=4.23
Last:=9.74
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=18.04
Previous Close:=9.74
High:=9.87

(tat)
Open:=1.51
Low:=1.46
% Change:=-3.95
Change:=-0.06
Volume:=1,618,178
Last Trade Time:=07/28/2011 16:00:29
52 Week Low:=1.28
Last:=1.46
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.52
High:=1.53

(tayc)
Open:=7.89
Low:=7.85
% Change:=1.77
Change:=0.14
Volume:=23,041
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=7.37
Last:=8.03
EPS:=-1.35
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=7.89
High:=8.06

(tbnk)
Open:=20.75
Low:=20.75
% Change:=0.72
Change:=0.15
Volume:=14,385
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=16.46
Last:=20.90
EPS:=1.12
52 Week High:=21.29
Market:=NASDAQ
       
PE:=18.66
Previous Close:=20.75
High:=20.90

(tc)
Open:=9.28
Low:=9.08
% Change:=-2.26
Change:=-0.21
Volume:=1,709,128
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=8.01
Last:=9.10
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=5.62
Previous Close:=9.31
High:=9.28

(tcb)
Open:=12.70
Low:=12.66
% Change:=0.39
Change:=0.05
Volume:=1,326,467
Last Trade Time:=07/28/2011 16:03:34
52 Week Low:=12.53
Last:=12.71
EPS:=0.87
52 Week High:=17.37
Market:=NYSE
       
PE:=14.61
Previous Close:=12.66
High:=12.91

(tco)
Open:=59.45
Low:=58.91
% Change:=0.66
Change:=0.39
Volume:=459,848
Last Trade Time:=07/28/2011 16:04:23
52 Week Low:=39.38
Last:=59.63
EPS:=0.96
52 Week High:=62.63
Market:=NYSE
       
PE:=62.12
Previous Close:=59.24
High:=60.28

(tcrd)
Open:=12.68
Low:=12.59
% Change:=0.95
Change:=0.12
Volume:=16,287
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=11.20
Last:=12.73
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.21
Previous Close:=12.61
High:=12.95

(tdy)
Open:=51.55
Low:=50.51
% Change:=6.18
Change:=3.05
Volume:=298,816
Last Trade Time:=07/28/2011 16:02:39
52 Week Low:=35.34
Last:=52.37
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.92
Previous Close:=49.32
High:=53.81

(te)
Open:=18.78
Low:=18.62
% Change:=-0.80
Change:=-0.15
Volume:=1,837,968
Last Trade Time:=07/28/2011 16:00:32
52 Week Low:=15.96
Last:=18.66
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=16.96
Previous Close:=18.81
High:=18.81

(tecua)
Open:=10.07
Low:=10.07
% Change:=1.49
Change:=0.15
Volume:=30,196
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=8.44
Last:=10.25
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.10
High:=10.32

(ten)
Open:=40.17
Low:=40.03
% Change:=3.43
Change:=1.37
Volume:=1,152,628
Last Trade Time:=07/28/2011 16:00:40
52 Week Low:=23.57
Last:=41.36
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=31.33
Previous Close:=39.99
High:=42.02

(ter)
Open:=12.66
Low:=12.55
% Change:=-1.09
Change:=-0.15
Volume:=6,706,809
Last Trade Time:=07/28/2011 16:03:49
52 Week Low:=8.84
Last:=13.61
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.22
Previous Close:=13.76
High:=14.01

(teva)
Open:=45.59
Low:=45.55
% Change:=1.73
Change:=0.79
Volume:=6,211,061
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=44.86
Last:=46.54
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=12.35
Previous Close:=45.75
High:=46.86

(tfx)
Open:=62.05
Low:=60.86
% Change:=-1.23
Change:=-0.76
Volume:=451,415
Last Trade Time:=07/28/2011 16:02:38
52 Week Low:=47.92
Last:=61.24
EPS:=2.67
52 Week High:=64.56
Market:=NYSE
       
PE:=22.94
Previous Close:=62.00
High:=62.24

(tg)
Open:=19.18
Low:=18.88
% Change:=-1.20
Change:=-0.23
Volume:=43,480
Last Trade Time:=07/28/2011 16:03:51
52 Week Low:=16.09
Last:=18.90
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=21.72
Previous Close:=19.13
High:=19.41

(tgh)
Open:=25.81
Low:=25.72
% Change:=1.76
Change:=0.45
Volume:=103,137
Last Trade Time:=07/28/2011 16:04:05
52 Week Low:=23.75
Last:=26.06
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=9.48
Previous Close:=25.61
High:=26.65

(tgi)
Open:=49.96
Low:=49.75
% Change:=0.86
Change:=0.43
Volume:=521,157
Last Trade Time:=07/28/2011 16:05:04
52 Week Low:=32.51
Last:=50.25
EPS:=6.77
52 Week High:=53.48
Market:=NYSE
       
PE:=7.42
Previous Close:=49.82
High:=50.67

(thff)
Open:=32.45
Low:=32.37
% Change:=1.08
Change:=0.35
Volume:=11,356
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=26.14
Last:=32.79
EPS:=2.43
52 Week High:=37.10
Market:=NASDAQ
       
PE:=13.49
Previous Close:=32.44
High:=33.18

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

(tho)
Open:=24.87
Low:=24.87
% Change:=0.24
Change:=0.06
Volume:=345,969
Last Trade Time:=07/28/2011 16:01:38
52 Week Low:=22.50
Last:=24.91
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=12.21
Previous Close:=24.85
High:=25.20

(thrx)
Open:=21.89
Low:=21.67
% Change:=1.56
Change:=0.34
Volume:=296,908
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=11.98
Last:=22.11
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=21.77
High:=22.53

(tie)
Open:=18.16
Low:=17.87
% Change:=-1.16
Change:=-0.21
Volume:=1,728,182
Last Trade Time:=07/28/2011 16:01:29
52 Week Low:=16.03
Last:=17.93
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=34.48
Previous Close:=18.14
High:=18.40

(tif)
Open:=79.33
Low:=79.23
% Change:=0.47
Change:=0.37
Volume:=1,221,179
Last Trade Time:=07/28/2011 16:00:50
52 Week Low:=39.43
Last:=79.42
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=26.13
Previous Close:=79.05
High:=80.87

(tiny)
Open:=5.12
Low:=5.03
% Change:=-0.97
Change:=-0.05
Volume:=194,646
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=3.70
Last:=5.08
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=20.32
Previous Close:=5.13
High:=5.19

(tisi)
Open:=26.43
Low:=26.38
% Change:=2.97
Change:=0.78
Volume:=79,157
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=13.71
Last:=27.03
EPS:=1.38
52 Week High:=28.71
Market:=NASDAQ
       
PE:=19.59
Previous Close:=26.25
High:=27.42

(tjx)
Open:=54.91
Low:=54.91
% Change:=0.66
Change:=0.36
Volume:=1,725,980
Last Trade Time:=07/28/2011 16:01:39
52 Week Low:=39.56
Last:=55.21
EPS:=3.23
52 Week High:=56.78
Market:=NYSE
       
PE:=17.09
Previous Close:=54.85
High:=55.83

(tklc)
Open:=8.09
Low:=7.87
% Change:=-2.46
Change:=-0.20
Volume:=698,084
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=7.21
Last:=7.92
EPS:=-0.21
52 Week High:=14.48
Market:=NASDAQ
       
PE:= 
Previous Close:=8.12
High:=8.19

(tkr)
Open:=47.01
Low:=43.81
% Change:=-2.89
Change:=-1.31
Volume:=3,067,763
Last Trade Time:=07/28/2011 16:05:09
52 Week Low:=30.29
Last:=44.04
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=12.17
Previous Close:=45.35
High:=47.86

(tmp)
Open:=40.20
Low:=39.99
% Change:=0.45
Change:=0.18
Volume:=10,287
Last Trade Time:=07/28/2011 16:02:49
52 Week Low:=35.93
Last:=40.00
EPS:=3.17
52 Week High:=42.50
Market:=AMEX
       
PE:=12.62
Previous Close:=39.82
High:=40.50

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

(tnc)
Open:=42.37
Low:=41.27
% Change:=11.71
Change:=4.64
Volume:=133,958
Last Trade Time:=07/28/2011 16:03:05
52 Week Low:=28.11
Last:=44.25
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=22.81
Previous Close:=39.61
High:=44.88

(tnk)
Open:=8.09
Low:=8.02
% Change:=0.00
Change:=0.00
Volume:=287,607
Last Trade Time:=07/28/2011 16:01:02
52 Week Low:=8.05
Last:=8.07
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=23.74
Previous Close:=8.07
High:=8.30

(tpgi)
Open:=3.27
Low:=3.27
% Change:=3.64
Change:=0.12
Volume:=37,965
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=2.76
Last:=3.42
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.30
High:=3.48

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

(trak)
Open:=22.58
Low:=22.22
% Change:=0.89
Change:=0.20
Volume:=170,369
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=14.40
Last:=22.78
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=22.58
High:=23.22

(trex)
Open:=20.73
Low:=20.54
% Change:=1.06
Change:=0.22
Volume:=317,414
Last Trade Time:=07/28/2011 16:00:20
52 Week Low:=16.38
Last:=20.89
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=696.33
Previous Close:=20.67
High:=21.46

(trmk)
Open:=22.34
Low:=21.86
% Change:=-1.80
Change:=-0.40
Volume:=279,979
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=18.83
Last:=21.87
EPS:=1.66
52 Week High:=26.14
Market:=NASDAQ
       
PE:=13.18
Previous Close:=22.27
High:=22.34

(trow)
Open:=55.89
Low:=55.81
% Change:=0.79
Change:=0.44
Volume:=2,622,484
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=43.30
Last:=56.41
EPS:=2.94
52 Week High:=71.29
Market:=NASDAQ
       
PE:=19.19
Previous Close:=55.97
High:=57.67

(trv)
Open:=56.31
Low:=55.40
% Change:=-1.37
Change:=-0.77
Volume:=3,048,326
Last Trade Time:=07/28/2011 16:01:30
52 Week Low:=48.46
Last:=55.50
EPS:=5.23
52 Week High:=64.17
Market:=NYSE
       
PE:=10.61
Previous Close:=56.27
High:=56.47

(tsn)
Open:=17.63
Low:=17.51
% Change:=-0.57
Change:=-0.10
Volume:=2,914,030
Last Trade Time:=07/28/2011 16:04:01
52 Week Low:=14.59
Last:=17.51
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.15
Previous Close:=17.61
High:=17.77

(tsra)
Open:=16.52
Low:=16.33
% Change:=0.12
Change:=0.02
Volume:=423,747
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=14.96
Last:=16.50
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=14.10
Previous Close:=16.48
High:=16.88

(ttec)
Open:=20.19
Low:=19.85
% Change:=-1.19
Change:=-0.24
Volume:=136,186
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=12.62
Last:=19.90
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=25.19
Previous Close:=20.14
High:=20.34

(ttek)
Open:=21.95
Low:=21.85
% Change:=0.00
Change:=0.00
Volume:=216,645
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=18.00
Last:=22.00
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.18
Previous Close:=22.00
High:=22.20

(tti)
Open:=12.42
Low:=12.41
% Change:=2.98
Change:=0.37
Volume:=600,614
Last Trade Time:=07/28/2011 16:02:25
52 Week Low:=8.00
Last:=12.79
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.42
High:=13.01

(tues)
Open:=4.10
Low:=4.00
% Change:=0.74
Change:=0.03
Volume:=295,954
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=3.53
Last:=4.11
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=14.17
Previous Close:=4.08
High:=4.24

(tvl)
Open:=4.12
Low:=4.10
% Change:=3.41
Change:=0.14
Volume:=92,722
Last Trade Time:=07/28/2011 16:08:07
52 Week Low:=3.89
Last:=4.24
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=6.73
Previous Close:=4.10
High:=4.32

(tw)
Open:=62.24
Low:=61.66
% Change:=0.61
Change:=0.38
Volume:=257,257
Last Trade Time:=07/28/2011 16:05:25
52 Week Low:=43.34
Last:=62.46
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=22.31
Previous Close:=62.08
High:=62.95

(twin)
Open:=37.85
Low:=36.51
% Change:=-1.80
Change:=-0.68
Volume:=78,494
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=11.22
Last:=37.07
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=31.68
Previous Close:=37.75
High:=38.19

(two)
Open:=10.01
Low:=9.82
% Change:=-0.80
Change:=-0.08
Volume:=3,596,158
Last Trade Time:=07/28/2011 16:03:29
52 Week Low:=8.28
Last:=9.95
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.03
Previous Close:=10.03
High:=10.04

(twx)
Open:=36.16
Low:=35.65
% Change:=-1.35
Change:=-0.49
Volume:=5,262,948
Last Trade Time:=07/28/2011 16:01:24
52 Week Low:=29.21
Last:=35.76
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.04
Previous Close:=36.25
High:=36.28

(txn)
Open:=30.34
Low:=30.11
% Change:=-0.46
Change:=-0.14
Volume:=9,898,767
Last Trade Time:=07/28/2011 16:00:36
52 Week Low:=22.95
Last:=30.12
EPS:=2.63
52 Week High:=36.71
Market:=NYSE
       
PE:=11.45
Previous Close:=30.26
High:=30.70

(txt)
Open:=23.48
Low:=23.00
% Change:=-2.04
Change:=-0.48
Volume:=4,361,181
Last Trade Time:=07/28/2011 16:02:19
52 Week Low:=16.85
Last:=23.01
EPS:=0.45
52 Week High:=28.87
Market:=NYSE
       
PE:=51.13
Previous Close:=23.49
High:=23.90

(tyl)
Open:=25.83
Low:=24.81
% Change:=0.32
Change:=0.08
Volume:=180,922
Last Trade Time:=07/28/2011 16:03:02
52 Week Low:=15.97
Last:=25.46
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=32.64
Previous Close:=25.38
High:=25.83

(ueic)
Open:=23.15
Low:=22.73
% Change:=-1.26
Change:=-0.29
Volume:=31,136
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=15.75
Last:=22.77
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=21.08
Previous Close:=23.06
High:=23.48

(ufcs)
Open:=17.11
Low:=16.59
% Change:=-0.70
Change:=-0.12
Volume:=62,798
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=16.92
Last:=16.94
EPS:=0.03
52 Week High:=23.41
Market:=NASDAQ
       
PE:=564.67
Previous Close:=17.06
High:=17.14

(ufpi)
Open:=29.34
Low:=29.17
% Change:=0.21
Change:=0.06
Volume:=114,344
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=23.14
Last:=29.25
EPS:=0.17
52 Week High:=39.84
Market:=NASDAQ
       
PE:=172.06
Previous Close:=29.19
High:=30.01

(ufs)
Open:=85.90
Low:=82.11
% Change:=-7.26
Change:=-6.45
Volume:=1,670,576
Last Trade Time:=07/28/2011 16:02:35
52 Week Low:=52.49
Last:=82.39
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=5.14
Previous Close:=88.84
High:=87.00

(ugi)
Open:=30.65
Low:=30.10
% Change:=-1.31
Change:=-0.40
Volume:=1,134,337
Last Trade Time:=07/28/2011 16:00:29
52 Week Low:=26.32
Last:=30.22
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=12.49
Previous Close:=30.62
High:=30.65

(uhs)
Open:=50.13
Low:=49.45
% Change:=-1.07
Change:=-0.54
Volume:=2,326,053
Last Trade Time:=07/28/2011 16:03:17
52 Week Low:=30.51
Last:=49.95
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=17.84
Previous Close:=50.49
High:=52.54

(uil)
Open:=32.70
Low:=32.14
% Change:=-1.23
Change:=-0.40
Volume:=314,748
Last Trade Time:=07/28/2011 16:07:08
52 Week Low:=25.72
Last:=32.22
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.20
Previous Close:=32.62
High:=32.70

(ulta)
Open:=62.07
Low:=62.00
% Change:=1.13
Change:=0.70
Volume:=974,640
Last Trade Time:=07/28/2011 16:00:17
52 Week Low:=20.67
Last:=62.78
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=46.85
Previous Close:=62.08
High:=63.91

(ulti)
Open:=54.83
Low:=53.12
% Change:=-0.66
Change:=-0.36
Volume:=225,833
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=31.38
Last:=54.49
EPS:=0.15
52 Week High:=60.43
Market:=NASDAQ
       
PE:=363.27
Previous Close:=54.85
High:=55.36

(umbf)
Open:=41.49
Low:=40.90
% Change:=-0.99
Change:=-0.41
Volume:=163,151
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=31.77
Last:=41.17
EPS:=2.39
52 Week High:=45.81
Market:=NASDAQ
       
PE:=17.23
Previous Close:=41.58
High:=41.49

(umh)
Open:=10.73
Low:=10.73
% Change:=2.16
Change:=0.23
Volume:=12,594
Last Trade Time:=07/28/2011 16:01:36
52 Week Low:=7.44
Last:=10.90
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=20.96
Previous Close:=10.67
High:=10.95

(umpq)
Open:=11.55
Low:=11.39
% Change:=-0.87
Change:=-0.10
Volume:=389,556
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=10.20
Last:=11.42
EPS:=0.41
52 Week High:=13.00
Market:=NASDAQ
       
PE:=27.85
Previous Close:=11.52
High:=11.61

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

(unfi)
Open:=42.55
Low:=42.42
% Change:=0.26
Change:=0.11
Volume:=154,775
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=32.65
Last:=42.48
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=25.44
Previous Close:=42.37
High:=43.17

(unp)
Open:=102.20
Low:=101.72
% Change:=0.95
Change:=0.97
Volume:=2,680,536
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=70.34
Last:=103.17
EPS:=6.07
52 Week High:=107.89
Market:=NYSE
       
PE:=17.00
Previous Close:=102.20
High:=104.29

(untd)
Open:=6.00
Low:=5.96
% Change:=0.00
Change:=0.00
Volume:=390,927
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=4.75
Last:=6.02
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.20
Previous Close:=6.02
High:=6.09

(upl)
Open:=46.69
Low:=46.68
% Change:=-0.09
Change:=-0.04
Volume:=1,327,187
Last Trade Time:=07/28/2011 16:00:21
52 Week Low:=37.10
Last:=47.00
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.66
Previous Close:=47.04
High:=47.89

(ups)
Open:=70.21
Low:=68.97
% Change:=-1.52
Change:=-1.07
Volume:=7,278,343
Last Trade Time:=07/28/2011 16:01:30
52 Week Low:=62.61
Last:=69.14
EPS:=4.10
52 Week High:=77.00
Market:=NYSE
       
PE:=16.86
Previous Close:=70.21
High:=70.60

(urbn)
Open:=32.33
Low:=32.11
% Change:=1.31
Change:=0.42
Volume:=2,266,424
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=27.96
Last:=32.58
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.89
Previous Close:=32.16
High:=33.03

(uri)
Open:=23.77
Low:=23.20
% Change:=-2.19
Change:=-0.52
Volume:=2,169,438
Last Trade Time:=07/28/2011 16:01:38
52 Week Low:=10.89
Last:=23.27
EPS:=0.20
52 Week High:=34.78
Market:=NYSE
       
PE:=116.35
Previous Close:=23.79
High:=24.31

(urs)
Open:=41.69
Low:=41.01
% Change:=-1.23
Change:=-0.51
Volume:=450,814
Last Trade Time:=07/28/2011 16:04:08
52 Week Low:=35.09
Last:=41.12
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=12.97
Previous Close:=41.63
High:=41.97

(usap)
Open:=44.19
Low:=43.21
% Change:=3.96
Change:=1.75
Volume:=123,967
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=20.00
Last:=45.97
EPS:=2.39
52 Week High:=52.70
Market:=NASDAQ
       
PE:=19.23
Previous Close:=44.22
High:=46.73

(usb)
Open:=26.19
Low:=26.07
% Change:=-0.46
Change:=-0.12
Volume:=11,874,785
Last Trade Time:=07/28/2011 16:00:50
52 Week Low:=20.44
Last:=26.10
EPS:=2.09
52 Week High:=28.94
Market:=NYSE
       
PE:=12.49
Previous Close:=26.22
High:=26.47

(usph)
Open:=23.36
Low:=23.31
% Change:=1.80
Change:=0.42
Volume:=36,477
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=15.30
Last:=23.73
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.07
Previous Close:=23.31
High:=24.13

(utek)
Open:=26.79
Low:=26.29
% Change:=-0.15
Change:=-0.04
Volume:=214,905
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=15.21
Last:=26.62
EPS:=1.14
52 Week High:=33.85
Market:=NASDAQ
       
PE:=23.35
Previous Close:=26.66
High:=27.44

(uti)
Open:=18.70
Low:=17.78
% Change:=-2.73
Change:=-0.50
Volume:=171,047
Last Trade Time:=07/28/2011 16:02:35
52 Week Low:=14.55
Last:=17.82
EPS:=1.27
52 Week High:=22.50
Market:=NYSE
       
PE:=14.03
Previous Close:=18.32
High:=18.70

(utr)
Open:=28.09
Low:=27.82
% Change:=-0.64
Change:=-0.18
Volume:=94,250
Last Trade Time:=07/28/2011 16:02:24
52 Week Low:=22.70
Last:=27.92
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=8.92
Previous Close:=28.10
High:=28.29

(utx)
Open:=84.10
Low:=82.82
% Change:=-0.98
Change:=-0.82
Volume:=4,562,631
Last Trade Time:=07/28/2011 16:01:32
52 Week Low:=64.57
Last:=82.92
EPS:=5.25
52 Week High:=91.83
Market:=NYSE
       
PE:=15.79
Previous Close:=83.74
High:=84.37

(uve)
Open:=4.37
Low:=4.31
% Change:=0.00
Change:=0.00
Volume:=95,347
Last Trade Time:=07/28/2011 16:01:57
52 Week Low:=4.00
Last:=4.34
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=3.88
Previous Close:=4.34
High:=4.40

(uvv)
Open:=36.42
Low:=36.22
% Change:=1.32
Change:=0.48
Volume:=123,311
Last Trade Time:=07/28/2011 16:04:27
52 Week Low:=35.36
Last:=36.77
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.19
Previous Close:=36.29
High:=36.99

(vcbi)
Open:=6.32
Low:=6.27
% Change:=1.91
Change:=0.12
Volume:=141,485
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=4.62
Last:=6.41
EPS:=0.70
52 Week High:=6.90
Market:=NASDAQ
       
PE:=9.16
Previous Close:=6.29
High:=6.41

(vci)
Open:=28.80
Low:=27.03
% Change:=-6.88
Change:=-2.05
Volume:=3,197,128
Last Trade Time:=07/28/2011 16:02:49
52 Week Low:=25.70
Last:=27.75
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=16.23
Previous Close:=29.80
High:=29.13

(vgr)
Open:=17.55
Low:=17.51
% Change:=0.11
Change:=0.02
Volume:=179,647
Last Trade Time:=07/28/2011 16:03:04
52 Week Low:=15.37
Last:=17.61
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=21.82
Previous Close:=17.59
High:=17.70

(vlccf)
Open:=20.61
Low:=20.28
% Change:=-0.10
Change:=-0.02
Volume:=115,506
Last Trade Time:=07/28/2011 16:00:04
52 Week Low:=16.82
Last:=20.69
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.06
Previous Close:=20.71
High:=20.85

(vlgea)
Open:=27.55
Low:=27.11
% Change:=0.40
Change:=0.11
Volume:=4,340
Last Trade Time:=07/28/2011 16:00:09
52 Week Low:=24.52
Last:=27.51
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=17.75
Previous Close:=27.40
High:=27.76

(vmed)
Open:=27.10
Low:=26.71
% Change:=-1.25
Change:=-0.34
Volume:=2,755,175
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=19.34
Last:=26.76
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=27.10
High:=27.10

(vnda)
Open:=7.12
Low:=7.03
% Change:=2.40
Change:=0.17
Volume:=134,577
Last Trade Time:=07/28/2011 16:00:12
52 Week Low:=6.04
Last:=7.26
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=30.25
Previous Close:=7.09
High:=7.32

(vocs)
Open:=28.68
Low:=28.34
% Change:=0.14
Change:=0.04
Volume:=165,919
Last Trade Time:=07/28/2011 16:00:10
52 Week Low:=13.21
Last:=28.64
EPS:=-0.20
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=28.60
High:=29.30

(vod)
Open:=26.95
Low:=26.79
% Change:=0.75
Change:=0.20
Volume:=7,180,705
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=22.95
Last:=26.85
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=11.00
Previous Close:=26.65
High:=27.14

(volc)
Open:=31.48
Low:=30.88
% Change:=-1.11
Change:=-0.35
Volume:=427,313
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=20.49
Last:=31.05
EPS:=0.21
52 Week High:=33.90
Market:=NASDAQ
       
PE:=147.86
Previous Close:=31.40
High:=31.49

(vpfg)
Open:=12.72
Low:=12.58
% Change:=-0.31
Change:=-0.04
Volume:=147,303
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=8.82
Last:=12.70
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=19.16
Previous Close:=12.74
High:=12.91

(vphm)
Open:=18.85
Low:=18.03
% Change:=-4.71
Change:=-0.91
Volume:=2,070,179
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=11.39
Last:=18.41
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.17
Previous Close:=19.32
High:=19.22

(vrad)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/12/2010 16:00:00
52 Week Low:=17.20
Last:=17.20
EPS:=0.53
52 Week High:=17.23
Market:=NASDAQ
       
PE:=32.38
Previous Close:=17.20
High:= 

(vrsn)
Open:=32.68
Low:=31.75
% Change:=-2.09
Change:=-0.69
Volume:=3,648,412
Last Trade Time:=07/28/2011 16:00:14
52 Week Low:=27.80
Last:=32.03
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=66.72
Previous Close:=32.71
High:=32.91

(vrtx)
Open:=47.92
Low:=47.51
% Change:=0.13
Change:=0.06
Volume:=1,887,883
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=32.00
Last:=47.98
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=47.92
High:=49.80

(vrx)
Open:=55.50
Low:=55.13
% Change:=-0.48
Change:=-0.27
Volume:=3,896,639
Last Trade Time:=07/28/2011 16:05:54
52 Week Low:=21.41
Last:=55.41
EPS:=-1.14
52 Week High:=57.24
Market:=NYSE
       
PE:= 
Previous Close:=55.68
High:=56.05

(vsec)
Open:=21.08
Low:=21.08
% Change:=5.00
Change:=1.05
Volume:=18,354
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=20.99
Last:=22.05
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.09
Previous Close:=21.00
High:=22.05

(vz)
Open:=36.23
Low:=35.53
% Change:=-1.52
Change:=-0.55
Volume:=16,111,157
Last Trade Time:=07/28/2011 16:01:00
52 Week Low:=28.55
Last:=35.66
EPS:=1.89
52 Week High:=38.95
Market:=NYSE
       
PE:=18.87
Previous Close:=36.21
High:=36.38

(wab)
Open:=66.11
Low:=64.83
% Change:=-1.02
Change:=-0.67
Volume:=445,098
Last Trade Time:=07/28/2011 16:00:44
52 Week Low:=41.07
Last:=64.99
EPS:=2.89
52 Week High:=72.43
Market:=NYSE
       
PE:=22.49
Previous Close:=65.66
High:=67.12

(wash)
Open:=22.65
Low:=22.56
% Change:=0.98
Change:=0.22
Volume:=18,158
Last Trade Time:=07/28/2011 16:00:02
52 Week Low:=17.77
Last:=22.76
EPS:=1.71
52 Week High:=24.96
Market:=NASDAQ
       
PE:=13.31
Previous Close:=22.54
High:=22.89

(wat)
Open:=86.51
Low:=85.91
% Change:=0.95
Change:=0.82
Volume:=1,610,717
Last Trade Time:=07/28/2011 16:01:53
52 Week Low:=60.01
Last:=87.47
EPS:=4.53
52 Week High:=100.00
Market:=NYSE
       
PE:=19.31
Previous Close:=86.65
High:=89.06

(wbc)
Open:=62.91
Low:=62.34
% Change:=-2.04
Change:=-1.30
Volume:=1,413,203
Last Trade Time:=07/28/2011 16:07:19
52 Week Low:=33.74
Last:=62.46
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=63.76
High:=67.26

(wbsn)
Open:=23.23
Low:=22.70
% Change:=-1.38
Change:=-0.32
Volume:=294,354
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=17.03
Last:=22.90
EPS:=0.67
52 Week High:=27.96
Market:=NASDAQ
       
PE:=34.18
Previous Close:=23.22
High:=23.24

(wcrx)
Open:=21.37
Low:=21.14
% Change:=-0.84
Change:=-0.18
Volume:=1,119,964
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=16.96
Last:=21.19
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=32.60
Previous Close:=21.37
High:=21.56

(wern)
Open:=23.82
Low:=23.76
% Change:=0.34
Change:=0.08
Volume:=564,888
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=19.67
Last:=23.78
EPS:=1.26
52 Week High:=27.17
Market:=NASDAQ
       
PE:=18.87
Previous Close:=23.70
High:=24.19

(weys)
Open:=23.13
Low:=23.00
% Change:=1.61
Change:=0.37
Volume:=13,983
Last Trade Time:=07/28/2011 16:00:15
52 Week Low:=22.25
Last:=23.37
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=19.97
Previous Close:=23.00
High:=23.50

(wfd)
Open:=7.93
Low:=7.93
% Change:=3.16
Change:=0.25
Volume:=33,574
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=7.23
Last:=8.17
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=68.08
Previous Close:=7.92
High:=8.18

(wfm)
Open:=67.25
Low:=65.43
% Change:=2.61
Change:=1.71
Volume:=3,922,408
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=34.04
Last:=67.14
EPS:=1.74
52 Week High:=68.00
Market:=NASDAQ
       
PE:=38.59
Previous Close:=65.43
High:=68.00

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

(wgo)
Open:=8.17
Low:=8.17
% Change:=2.93
Change:=0.24
Volume:=267,270
Last Trade Time:=07/28/2011 16:03:58
52 Week Low:=8.10
Last:=8.42
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=18.71
Previous Close:=8.18
High:=8.59

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=12.37
Low:=12.25
% Change:=-1.05
Change:=-0.13
Volume:=4,054,937
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=10.97
Last:=12.26
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=22.29
Previous Close:=12.39
High:=12.43

(wina)
Open:=44.51
Low:=42.67
% Change:=0.54
Change:=0.24
Volume:=22,029
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=29.13
Last:=44.75
EPS:=2.45
52 Week High:=49.00
Market:=NASDAQ
       
PE:=18.27
Previous Close:=44.51
High:=46.18

(wlk)
Open:=50.14
Low:=49.95
% Change:=-0.46
Change:=-0.23
Volume:=373,381
Last Trade Time:=07/28/2011 16:02:14
52 Week Low:=24.15
Last:=50.00
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=11.52
Previous Close:=50.23
High:=51.21

(wll)
Open:=54.20
Low:=53.17
% Change:=-8.69
Change:=-5.31
Volume:=10,188,687
Last Trade Time:=07/28/2011 16:02:15
52 Week Low:=40.85
Last:=55.76
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=28.52
Previous Close:=61.07
High:=57.95

(wlt)
Open:=122.92
Low:=120.78
% Change:=-0.23
Change:=-0.28
Volume:=1,653,711
Last Trade Time:=07/28/2011 16:00:37
52 Week Low:=66.23
Last:=123.31
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=15.26
Previous Close:=123.59
High:=126.83

(wmt)
Open:=53.31
Low:=52.97
% Change:=-0.47
Change:=-0.25
Volume:=8,478,280
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=50.00
Last:=53.00
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.27
Previous Close:=53.25
High:=53.55

(wnr)
Open:=20.56
Low:=20.04
% Change:=-1.23
Change:=-0.25
Volume:=2,141,980
Last Trade Time:=07/28/2011 16:02:57
52 Week Low:=4.01
Last:=20.11
EPS:=0.28
52 Week High:=21.75
Market:=NYSE
       
PE:=71.82
Previous Close:=20.36
High:=21.00

(wor)
Open:=21.51
Low:=20.93
% Change:=-2.19
Change:=-0.47
Volume:=628,076
Last Trade Time:=07/28/2011 16:05:36
52 Week Low:=13.70
Last:=20.96
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=13.61
Previous Close:=21.43
High:=21.55

(wr)
Open:=26.28
Low:=26.01
% Change:=-1.14
Change:=-0.30
Volume:=627,333
Last Trade Time:=07/28/2011 16:03:36
52 Week Low:=23.24
Last:=26.02
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.46
Previous Close:=26.32
High:=26.32

(wrc)
Open:=54.32
Low:=53.10
% Change:=-1.63
Change:=-0.88
Volume:=1,455,533
Last Trade Time:=07/28/2011 16:07:45
52 Week Low:=39.81
Last:=53.21
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=16.58
Previous Close:=54.09
High:=55.23

(wri)
Open:=25.81
Low:=25.57
% Change:=-0.73
Change:=-0.19
Volume:=603,362
Last Trade Time:=07/28/2011 16:01:40
52 Week Low:=19.14
Last:=25.70
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=428.33
Previous Close:=25.89
High:=26.11

(wsbc)
Open:=19.73
Low:=19.73
% Change:=3.06
Change:=0.60
Volume:=69,367
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=14.15
Last:=20.20
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=14.13
Previous Close:=19.60
High:=20.68

(wso)
Open:=59.04
Low:=58.65
% Change:=0.08
Change:=0.05
Volume:=578,726
Last Trade Time:=07/28/2011 16:04:34
52 Week Low:=50.80
Last:=59.16
EPS:=2.60
52 Week High:=73.38
Market:=NYSE
       
PE:=22.75
Previous Close:=59.11
High:=59.74

(wts)
Open:=33.26
Low:=33.05
% Change:=-0.69
Change:=-0.23
Volume:=200,684
Last Trade Time:=07/28/2011 16:02:23
52 Week Low:=29.75
Last:=33.11
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=19.95
Previous Close:=33.34
High:=33.66

(wtsla)
Open:=4.76
Low:=4.70
% Change:=0.63
Change:=0.03
Volume:=1,388,597
Last Trade Time:=07/28/2011 16:00:13
52 Week Low:=2.77
Last:=4.79
EPS:=0.18
52 Week High:=5.15
Market:=NASDAQ
       
PE:=26.61
Previous Close:=4.76
High:=4.89

(wwon)
Open:=5.43
Low:=5.43
% Change:=6.85
Change:=0.37
Volume:=3,623
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=4.27
Last:=5.77
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.40
High:=5.85

(wynn)
Open:=159.17
Low:=155.01
% Change:=-2.35
Change:=-3.74
Volume:=2,414,360
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=79.89
Last:=155.43
EPS:=3.05
52 Week High:=172.58
Market:=NASDAQ
       
PE:=50.96
Previous Close:=159.17
High:=159.82

(xco)
Open:=16.17
Low:=16.07
% Change:=1.94
Change:=0.31
Volume:=3,722,021
Last Trade Time:=07/28/2011 16:00:43
52 Week Low:=13.25
Last:=16.27
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=5.96
Previous Close:=15.96
High:=16.51

(xec)
Open:=88.88
Low:=87.83
% Change:=-1.28
Change:=-1.14
Volume:=578,111
Last Trade Time:=07/28/2011 16:04:07
52 Week Low:=62.88
Last:=88.19
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.39
Previous Close:=89.33
High:=89.94

(xlnx)
Open:=32.27
Low:=31.96
% Change:=-0.53
Change:=-0.17
Volume:=3,742,308
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=23.96
Last:=32.10
EPS:=2.44
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.16
Previous Close:=32.27
High:=32.70

(xnpt)
Open:=7.15
Low:=7.02
% Change:=-1.26
Change:=-0.09
Volume:=163,400
Last Trade Time:=07/28/2011 16:00:03
52 Week Low:=5.66
Last:=7.06
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.15
High:=7.29

(xom)
Open:=81.74
Low:=81.15
% Change:=-2.22
Change:=-1.85
Volume:=24,097,122
Last Trade Time:=07/28/2011 16:00:49
52 Week Low:=58.05
Last:=81.46
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.56
Previous Close:=83.31
High:=82.45

(xprt)
Open:=0.03
Low:=0.03
% Change:=16.13
Change:=0.01
Volume:=352,924
Last Trade Time:=07/28/2011 15:08:12
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.19
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.03
High:=0.04

(xray)
Open:=37.43
Low:=37.24
% Change:=0.73
Change:=0.28
Volume:=1,937,496
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=27.76
Last:=37.71
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=19.64
Previous Close:=37.43
High:=38.00

(xrit)
Open:=4.75
Low:=4.72
% Change:=1.69
Change:=0.08
Volume:=40,861
Last Trade Time:=07/28/2011 16:00:08
52 Week Low:=3.19
Last:=4.80
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.72
High:=4.83

(xtxi)
Open:=13.87
Low:=13.70
% Change:=4.24
Change:=0.59
Volume:=572,531
Last Trade Time:=07/28/2011 16:00:06
52 Week Low:=6.62
Last:=14.49
EPS:=-0.16
52 Week High:=14.09
Market:=NASDAQ
       
PE:= 
Previous Close:=13.90
High:=14.60

(xxia)
Open:=10.05
Low:=9.92
% Change:=1.09
Change:=0.11
Volume:=438,116
Last Trade Time:=07/28/2011 16:00:05
52 Week Low:=9.45
Last:=10.16
EPS:=0.27
52 Week High:=19.10
Market:=NASDAQ
       
PE:=37.63
Previous Close:=10.05
High:=10.20

(yhoo)
Open:=13.60
Low:=13.43
% Change:=-0.63
Change:=-0.09
Volume:=20,477,942
Last Trade Time:=07/28/2011 16:00:07
52 Week Low:=12.94
Last:=13.50
EPS:=0.89
52 Week High:=18.84
Market:=NASDAQ
       
PE:=15.17
Previous Close:=13.59
High:=13.71

(ysi)
Open:=10.57
Low:=10.44
% Change:=0.85
Change:=0.09
Volume:=767,407
Last Trade Time:=07/28/2011 16:00:45
52 Week Low:=7.45
Last:=10.66
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.57
High:=10.74

(yum)
Open:=52.33
Low:=52.30
% Change:=0.53
Change:=0.28
Volume:=5,521,386
Last Trade Time:=07/28/2011 16:00:40
52 Week Low:=40.51
Last:=52.68
EPS:=2.57
52 Week High:=57.75
Market:=NYSE
       
PE:=20.50
Previous Close:=52.40
High:=53.46

(zbra)
Open:=40.43
Low:=40.14
% Change:=-0.52
Change:=-0.21
Volume:=238,217
Last Trade Time:=07/28/2011 16:00:00
52 Week Low:=26.27
Last:=40.21
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=20.83
Previous Close:=40.42
High:=41.18

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

(ziop)
Open:=5.53
Low:=5.36
% Change:=-1.62
Change:=-0.09
Volume:=493,411
Last Trade Time:=07/28/2011 16:00:11
52 Week Low:=3.45
Last:=5.47
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.56
High:=5.68

(zixi)
Open:=3.73
Low:=3.73
% Change:=2.66
Change:=0.10
Volume:=618,809
Last Trade Time:=07/28/2011 16:00:16
52 Week Low:=2.13
Last:=3.86
EPS:=0.67
52 Week High:=4.88
Market:=NASDAQ
       
PE:=5.76
Previous Close:=3.76
High:=3.94

(zoll)
Open:=56.07
Low:=55.31
% Change:=-1.35
Change:=-0.76
Volume:=449,855
Last Trade Time:=07/28/2011 16:00:01
52 Week Low:=23.09
Last:=55.39
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=51.77
Previous Close:=56.15
High:=56.58

