(aa)
Open:=14.55
Low:=14.50
% Change:=-0.67
Change:=-0.10
Volume:=21,923,796
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=9.92
Last:=14.73
EPS:=0.91
52 Week High:=18.47
Market:=NYSE
       
PE:=16.19
Previous Close:=14.83
High:=14.93

(aan)
Open:=25.02
Low:=24.69
% Change:=-0.36
Change:=-0.09
Volume:=452,115
Last Trade Time:=07/29/2011 16:02:28
52 Week Low:=16.16
Last:=25.21
EPS:=1.39
52 Week High:=29.34
Market:=NYSE
       
PE:=18.14
Previous Close:=25.30
High:=25.71

(aapl)
Open:=387.64
Low:=384.00
% Change:=-0.34
Change:=-1.34
Volume:=22,390,109
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=235.56
Last:=390.48
EPS:=25.62
52 Week High:=404.50
Market:=NASDAQ
       
PE:=15.24
Previous Close:=391.82
High:=395.15

(abat)
Open:=1.25
Low:=1.20
% Change:=3.91
Change:=0.05
Volume:=1,600,403
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=0.79
Last:=1.33
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.96
Previous Close:=1.28
High:=1.34

(abax)
Open:=26.38
Low:=23.07
% Change:=-14.46
Change:=-4.01
Volume:=767,975
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=17.76
Last:=23.72
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=36.49
Previous Close:=27.73
High:=26.38

(abbc)
Open:=9.75
Low:=9.45
% Change:=1.23
Change:=0.12
Volume:=24,581
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=9.04
Last:=9.91
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=24.17
Previous Close:=9.79
High:=9.91

(abcb)
Open:=9.97
Low:=9.62
% Change:=0.40
Change:=0.04
Volume:=45,946
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=7.75
Last:=10.12
EPS:=0.05
52 Week High:=11.20
Market:=NASDAQ
       
PE:=202.40
Previous Close:=10.08
High:=10.15

(abg)
Open:=21.08
Low:=20.96
% Change:=0.61
Change:=0.13
Volume:=492,487
Last Trade Time:=07/29/2011 16:02:44
52 Week Low:=11.59
Last:=21.53
EPS:=1.04
52 Week High:=21.99
Market:=NYSE
       
PE:=20.70
Previous Close:=21.40
High:=21.88

(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:=16.27
Low:=16.09
% Change:=0.00
Change:=0.00
Volume:=144,488
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=8.63
Last:=16.51
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.51
High:=16.72

(acas)
Open:=9.70
Low:=9.53
% Change:=-1.83
Change:=-0.18
Volume:=4,852,388
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=4.79
Last:=9.67
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.66
Previous Close:=9.85
High:=9.89

(acet)
Open:=6.04
Low:=6.04
% Change:=-0.33
Change:=-0.02
Volume:=86,305
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=5.31
Last:=6.10
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=16.05
Previous Close:=6.12
High:=6.25

(aco)
Open:=30.25
Low:=30.00
% Change:=0.16
Change:=0.05
Volume:=140,793
Last Trade Time:=07/29/2011 16:04:26
52 Week Low:=24.16
Last:=30.66
EPS:=1.08
52 Week High:=42.72
Market:=NYSE
       
PE:=28.39
Previous Close:=30.61
High:=30.83

(acom)
Open:=36.55
Low:=34.51
% Change:=-11.37
Change:=-4.57
Volume:=4,116,205
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=18.15
Last:=35.61
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=37.48
Previous Close:=40.18
High:=36.93

(actg)
Open:=42.63
Low:=42.18
% Change:=-1.24
Change:=-0.54
Volume:=273,269
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=12.87
Last:=42.92
EPS:=0.97
52 Week High:=45.63
Market:=NASDAQ
       
PE:=44.25
Previous Close:=43.46
High:=43.94

(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:=28.00
Low:=27.63
% Change:=-1.11
Change:=-0.31
Volume:=7,868,149
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=25.45
Last:=27.71
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=14.66
Previous Close:=28.02
High:=28.15

(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:=51.65
Low:=51.08
% Change:=-0.55
Change:=-0.29
Volume:=2,852,685
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=38.41
Last:=51.49
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=20.85
Previous Close:=51.78
High:=52.00

(adpi)
Open:=11.49
Low:=11.42
% Change:=0.17
Change:=0.02
Volume:=88,795
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=10.05
Last:=11.62
EPS:=0.73
52 Week High:=13.86
Market:=NASDAQ
       
PE:=15.92
Previous Close:=11.60
High:=11.80

(adpt)
Open:=2.90
Low:=2.90
% Change:=-1.00
Change:=-0.03
Volume:=36,956
Last Trade Time:=07/29/2011 15:37:07
52 Week Low:=2.68
Last:=2.97
EPS:=-0.22
52 Week High:=3.10
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=3.00
High:=3.00

(adsk)
Open:=34.03
Low:=33.67
% Change:=0.17
Change:=0.06
Volume:=2,890,657
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=26.63
Last:=34.40
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=32.15
Previous Close:=34.34
High:=34.79

(adtn)
Open:=33.70
Low:=32.96
% Change:=-2.07
Change:=-0.70
Volume:=1,214,817
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=28.51
Last:=33.08
EPS:=2.18
52 Week High:=47.70
Market:=NASDAQ
       
PE:=15.17
Previous Close:=33.78
High:=34.37

(aec)
Open:=17.89
Low:=17.50
% Change:=1.06
Change:=0.19
Volume:=306,348
Last Trade Time:=07/29/2011 16:06:08
52 Week Low:=12.80
Last:=18.15
EPS:=-0.20
52 Week High:=18.85
Market:=NYSE
       
PE:= 
Previous Close:=17.96
High:=18.25

(aeis)
Open:=10.76
Low:=10.57
% Change:=-2.48
Change:=-0.27
Volume:=709,084
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=10.77
Last:=10.61
EPS:=1.61
52 Week High:=18.53
Market:=NASDAQ
       
PE:=6.59
Previous Close:=10.88
High:=11.01

(aet)
Open:=41.48
Low:=40.41
% Change:=-1.19
Change:=-0.50
Volume:=6,208,531
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=26.42
Last:=41.49
EPS:=4.69
52 Week High:=46.01
Market:=NYSE
       
PE:=8.85
Previous Close:=41.99
High:=42.30

(afce)
Open:=15.21
Low:=15.08
% Change:=0.52
Change:=0.08
Volume:=58,208
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=8.92
Last:=15.45
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=16.09
Previous Close:=15.37
High:=15.62

(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:=45.44
Low:=45.44
% Change:=2.31
Change:=1.07
Volume:=2,100,084
Last Trade Time:=07/29/2011 16:01:48
52 Week Low:=32.36
Last:=47.42
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=15.20
Previous Close:=46.35
High:=48.25

(agx)
Open:=10.29
Low:=10.12
% Change:=0.10
Change:=0.01
Volume:=5,231
Last Trade Time:=07/29/2011 16:05:27
52 Week Low:=7.40
Last:=10.37
EPS:=0.62
52 Week High:=11.96
Market:=AMEX
       
PE:=16.73
Previous Close:=10.36
High:=10.40

(agys)
Open:=9.22
Low:=9.03
% Change:=2.35
Change:=0.22
Volume:=193,205
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=4.25
Last:=9.57
EPS:=-2.44
52 Week High:=10.00
Market:=NASDAQ
       
PE:= 
Previous Close:=9.35
High:=9.59

(ahc)
Open:=6.61
Low:=6.39
% Change:=-4.62
Change:=-0.31
Volume:=129,252
Last Trade Time:=07/29/2011 16:02:39
52 Week Low:=6.27
Last:=6.40
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=6.71
High:=6.96

(aht)
Open:=11.13
Low:=10.19
% Change:=-3.37
Change:=-0.38
Volume:=1,768,882
Last Trade Time:=07/29/2011 16:03:31
52 Week Low:=7.80
Last:=10.90
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=11.28
High:=11.22

(aig)
Open:=28.65
Low:=28.46
% Change:=-0.83
Change:=-0.24
Volume:=6,366,650
Last Trade Time:=07/29/2011 16:01:56
52 Week Low:=27.05
Last:=28.70
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.63
Previous Close:=28.94
High:=28.99

(airm)
Open:=71.09
Low:=69.09
% Change:=-2.35
Change:=-1.69
Volume:=102,539
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=30.81
Last:=70.10
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=17.57
Previous Close:=71.79
High:=71.31

(ajg)
Open:=27.89
Low:=27.68
% Change:=0.00
Change:=0.00
Volume:=972,039
Last Trade Time:=07/29/2011 16:02:15
52 Week Low:=24.30
Last:=28.12
EPS:=1.39
52 Week High:=31.92
Market:=NYSE
       
PE:=20.23
Previous Close:=28.12
High:=28.24

(akam)
Open:=23.69
Low:=23.66
% Change:=1.59
Change:=0.38
Volume:=8,527,022
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=23.64
Last:=24.22
EPS:=1.04
52 Week High:=54.65
Market:=NASDAQ
       
PE:=23.29
Previous Close:=23.84
High:=24.60

(alb)
Open:=66.15
Low:=65.80
% Change:=-1.25
Change:=-0.84
Volume:=758,529
Last Trade Time:=07/29/2011 16:03:14
52 Week Low:=38.75
Last:=66.58
EPS:=4.37
52 Week High:=71.79
Market:=NYSE
       
PE:=15.24
Previous Close:=67.42
High:=67.58

(alc)
Open:=15.13
Low:=15.05
% Change:=2.22
Change:=0.34
Volume:=45,557
Last Trade Time:=07/29/2011 16:00:40
52 Week Low:=13.08
Last:=15.67
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.05
Previous Close:=15.33
High:=15.76

(ale)
Open:=39.11
Low:=39.11
% Change:=-0.98
Change:=-0.40
Volume:=142,686
Last Trade Time:=07/29/2011 16:03:02
52 Week Low:=34.62
Last:=40.25
EPS:=2.59
52 Week High:=42.10
Market:=NYSE
       
PE:=15.54
Previous Close:=40.65
High:=40.71

(alex)
Open:=47.38
Low:=47.19
% Change:=0.19
Change:=0.09
Volume:=131,048
Last Trade Time:=07/29/2011 16:04:26
52 Week Low:=31.91
Last:=48.21
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=34.94
Previous Close:=48.12
High:=48.81

(alnc)
Open:=31.88
Low:=31.41
% Change:=-0.06
Change:=-0.02
Volume:=17,240
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=27.31
Last:=32.21
EPS:=2.68
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.02
Previous Close:=32.23
High:=32.70

(alth)
Open:=1.88
Low:=1.83
% Change:=-1.06
Change:=-0.02
Volume:=2,196,634
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=1.73
Last:=1.86
EPS:=-0.68
52 Week High:=5.12
Market:=NASDAQ
       
PE:= 
Previous Close:=1.88
High:=1.88

(altr)
Open:=40.26
Low:=40.07
% Change:=0.62
Change:=0.25
Volume:=5,830,656
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=24.48
Last:=40.88
EPS:=2.79
52 Week High:=49.59
Market:=NASDAQ
       
PE:=14.65
Previous Close:=40.63
High:=41.52

(alxa)
Open:=1.53
Low:=1.47
% Change:=0.00
Change:=0.00
Volume:=447,850
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=0.86
Last:=1.53
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=38.25
Previous Close:=1.53
High:=1.56

(alxn)
Open:=55.90
Low:=55.62
% Change:=0.55
Change:=0.31
Volume:=1,302,414
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=26.53
Last:=56.80
EPS:=0.65
52 Week High:=59.07
Market:=NASDAQ
       
PE:=88.06
Previous Close:=56.49
High:=57.18

(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:=12.38
Low:=12.24
% Change:=-1.28
Change:=-0.16
Volume:=21,642,449
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=10.27
Last:=12.32
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.35
Previous Close:=12.48
High:=12.55

(amg)
Open:=102.29
Low:=100.87
% Change:=0.45
Change:=0.47
Volume:=658,358
Last Trade Time:=07/29/2011 16:01:37
52 Week Low:=63.32
Last:=104.33
EPS:=3.49
52 Week High:=113.00
Market:=NYSE
       
PE:=29.89
Previous Close:=103.86
High:=105.66

(amgn)
Open:=54.73
Low:=53.05
% Change:=2.38
Change:=1.27
Volume:=10,450,184
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=50.26
Last:=54.70
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.30
Previous Close:=53.43
High:=55.20

(amn)
Open:=84.70
Low:=84.68
% Change:=-0.05
Change:=-0.04
Volume:=122,140
Last Trade Time:=07/29/2011 16:03:01
52 Week Low:=55.42
Last:=85.09
EPS:=3.59
52 Week High:=86.03
Market:=NYSE
       
PE:=23.70
Previous Close:=85.13
High:=85.18

(amp)
Open:=53.19
Low:=52.21
% Change:=0.60
Change:=0.32
Volume:=3,419,848
Last Trade Time:=07/29/2011 16:01:07
52 Week Low:=40.79
Last:=54.10
EPS:=5.08
52 Week High:=65.12
Market:=NYSE
       
PE:=10.65
Previous Close:=53.78
High:=54.52

(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:=25.47
Low:=25.00
% Change:=-0.47
Change:=-0.12
Volume:=134,046
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=16.35
Last:=25.43
EPS:=1.65
52 Week High:=28.00
Market:=NASDAQ
       
PE:=15.41
Previous Close:=25.55
High:=25.86

(amt)
Open:=51.98
Low:=51.58
% Change:=-0.13
Change:=-0.07
Volume:=2,711,446
Last Trade Time:=07/29/2011 16:00:50
52 Week Low:=44.27
Last:=52.53
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=57.10
Previous Close:=52.60
High:=52.76

(amzn)
Open:=221.29
Low:=219.51
% Change:=-0.62
Change:=-1.38
Volume:=5,120,730
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=114.51
Last:=222.52
EPS:=2.31
52 Week High:=227.20
Market:=NASDAQ
       
PE:=96.33
Previous Close:=223.90
High:=225.75

(anf)
Open:=72.56
Low:=71.09
% Change:=-0.25
Change:=-0.18
Volume:=2,396,190
Last Trade Time:=07/29/2011 16:00:37
52 Week Low:=33.97
Last:=73.12
EPS:=2.13
52 Week High:=78.25
Market:=NYSE
       
PE:=34.33
Previous Close:=73.30
High:=73.90

(ango)
Open:=13.84
Low:=13.64
% Change:=-1.36
Change:=-0.19
Volume:=165,543
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=12.91
Last:=13.83
EPS:=0.33
52 Week High:=17.73
Market:=NASDAQ
       
PE:=41.91
Previous Close:=14.02
High:=14.19

(anr)
Open:=42.27
Low:=41.80
% Change:=-0.95
Change:=-0.41
Volume:=5,463,543
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=34.53
Last:=42.71
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=38.48
Previous Close:=43.12
High:=43.30

(anth)
Open:=7.97
Low:=7.71
% Change:=-0.38
Change:=-0.03
Volume:=317,351
Last Trade Time:=07/29/2011 16:00:00
52 Week Low:=2.82
Last:=7.97
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.00
High:=8.12

(anv)
Open:=38.58
Low:=37.45
% Change:=-0.65
Change:=-0.25
Volume:=487,154
Last Trade Time:=07/29/2011 16:00:55
52 Week Low:=16.09
Last:=38.10
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=105.83
Previous Close:=38.35
High:=38.58

(aoi)
Open:=3.28
Low:=3.24
% Change:=-1.20
Change:=-0.04
Volume:=396,330
Last Trade Time:=07/29/2011 16:03:23
52 Week Low:=2.93
Last:=3.29
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.33
High:=3.33

(aon)
Open:=48.00
Low:=47.71
% Change:=-2.57
Change:=-1.27
Volume:=3,778,547
Last Trade Time:=07/29/2011 16:02:28
52 Week Low:=35.96
Last:=48.12
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=18.80
Previous Close:=49.39
High:=48.79

(apac)
Open:=8.45
Low:=8.40
% Change:=-0.47
Change:=-0.04
Volume:=1,267,766
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=4.61
Last:=8.41
EPS:=0.45
52 Week High:=8.52
Market:=NASDAQ
       
PE:=18.69
Previous Close:=8.45
High:=8.46

(apd)
Open:=87.86
Low:=87.75
% Change:=-0.37
Change:=-0.33
Volume:=1,754,119
Last Trade Time:=07/29/2011 16:01:34
52 Week Low:=71.75
Last:=88.73
EPS:=5.45
52 Week High:=98.01
Market:=NYSE
       
PE:=16.28
Previous Close:=89.06
High:=89.75

(apkt)
Open:=57.57
Low:=56.63
% Change:=0.82
Change:=0.48
Volume:=2,449,895
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=26.00
Last:=58.92
EPS:=0.82
52 Week High:=84.50
Market:=NASDAQ
       
PE:=71.85
Previous Close:=58.44
High:=59.90

(apol)
Open:=50.55
Low:=49.95
% Change:=-0.02
Change:=-0.01
Volume:=2,422,334
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=33.75
Last:=50.83
EPS:=2.99
52 Week High:=54.23
Market:=NASDAQ
       
PE:=17.00
Previous Close:=50.84
High:=51.05

(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:=6.97
Low:=6.84
% Change:=-1.29
Change:=-0.09
Volume:=792,238
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=5.85
Last:=6.90
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=115.00
Previous Close:=6.99
High:=7.07

(arb)
Open:=39.42
Low:=38.63
% Change:=-1.86
Change:=-0.74
Volume:=181,962
Last Trade Time:=07/29/2011 16:02:26
52 Week Low:=23.71
Last:=39.12
EPS:=1.88
52 Week High:=44.95
Market:=NYSE
       
PE:=20.81
Previous Close:=39.86
High:=40.11

(are)
Open:=80.81
Low:=80.27
% Change:=-0.06
Change:=-0.05
Volume:=460,277
Last Trade Time:=07/29/2011 16:02:44
52 Week Low:=65.60
Last:=82.00
EPS:=2.86
52 Week High:=85.33
Market:=NYSE
       
PE:=28.67
Previous Close:=82.05
High:=82.15

(ari)
Open:=15.75
Low:=15.54
% Change:=-1.77
Change:=-0.28
Volume:=183,332
Last Trade Time:=07/29/2011 16:02:53
52 Week Low:=15.70
Last:=15.56
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.26
Previous Close:=15.84
High:=15.76

(aria)
Open:=11.67
Low:=11.22
% Change:=0.00
Change:=0.00
Volume:=4,491,255
Last Trade Time:=07/29/2011 16:00:27
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:=12.20

(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:=17.08
Low:=16.82
% Change:=-2.32
Change:=-0.40
Volume:=2,271,108
Last Trade Time:=07/29/2011 16:00:52
52 Week Low:=16.95
Last:=16.85
EPS:=2.27
52 Week High:=29.27
Market:=NYSE
       
PE:=7.42
Previous Close:=17.25
High:=17.24

(arow)
Open:=23.63
Low:=23.61
% Change:=0.92
Change:=0.22
Volume:=46,515
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=21.73
Last:=24.10
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.42
Previous Close:=23.88
High:=24.70

(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:=34.24
Low:=33.54
% Change:=0.17
Change:=0.06
Volume:=1,648,374
Last Trade Time:=07/29/2011 16:01:39
52 Week Low:=22.56
Last:=34.75
EPS:=4.92
52 Week High:=47.50
Market:=NYSE
       
PE:=7.06
Previous Close:=34.69
High:=35.23

(asca)
Open:=22.00
Low:=21.68
% Change:=0.41
Change:=0.09
Volume:=229,126
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=14.50
Last:=22.20
EPS:=0.33
52 Week High:=24.50
Market:=NASDAQ
       
PE:=67.27
Previous Close:=22.11
High:=22.50

(asfi)
Open:=7.86
Low:=7.69
% Change:=-1.51
Change:=-0.12
Volume:=39,615
Last Trade Time:=07/29/2011 15:59:58
52 Week Low:=6.40
Last:=7.85
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=35.68
Previous Close:=7.97
High:=7.86

(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:=24.25
Low:=23.70
% Change:=1.71
Change:=0.42
Volume:=194,368
Last Trade Time:=07/29/2011 16:02:50
52 Week Low:=7.29
Last:=25.01
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=92.63
Previous Close:=24.59
High:=25.44

(atni)
Open:=37.45
Low:=37.17
% Change:=0.21
Change:=0.08
Volume:=42,108
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=30.42
Last:=37.77
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=14.93
Previous Close:=37.69
High:=37.86

(atpg)
Open:=14.56
Low:=14.31
% Change:=-1.63
Change:=-0.24
Volume:=1,032,737
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=9.97
Last:=14.49
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=14.73
High:=14.91

(atsg)
Open:=4.95
Low:=4.88
% Change:=-0.80
Change:=-0.04
Volume:=498,159
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=4.48
Last:=4.98
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=8.74
Previous Close:=5.02
High:=5.05

(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:=11.80
Low:=11.68
% Change:=-0.25
Change:=-0.03
Volume:=7,129,592
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=10.40
Last:=11.84
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=26.91
Previous Close:=11.87
High:=12.00

(auxl)
Open:=18.75
Low:=18.06
% Change:=-0.58
Change:=-0.11
Volume:=685,906
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=18.55
Last:=18.74
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=18.85
High:=18.96

(avid)
Open:=12.86
Low:=12.63
% Change:=0.77
Change:=0.10
Volume:=454,232
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=11.04
Last:=13.09
EPS:=-0.71
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=12.99
High:=13.40

(avnw)
Open:=3.96
Low:=3.86
% Change:=-3.97
Change:=-0.16
Volume:=433,613
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=3.61
Last:=3.87
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=4.03
High:=3.98

(avx)
Open:=13.81
Low:=13.69
% Change:=-0.22
Change:=-0.03
Volume:=375,594
Last Trade Time:=07/29/2011 16:02:13
52 Week Low:=12.38
Last:=13.92
EPS:=1.53
52 Week High:=16.60
Market:=NYSE
       
PE:=9.10
Previous Close:=13.95
High:=14.10

(avy)
Open:=31.24
Low:=30.92
% Change:=0.03
Change:=0.01
Volume:=1,774,279
Last Trade Time:=07/29/2011 16:01:20
52 Week Low:=31.50
Last:=31.55
EPS:=2.80
52 Week High:=43.52
Market:=NYSE
       
PE:=11.27
Previous Close:=31.54
High:=31.91

(awi)
Open:=39.37
Low:=38.76
% Change:=-0.70
Change:=-0.28
Volume:=368,373
Last Trade Time:=07/29/2011 16:00:45
52 Week Low:=33.76
Last:=39.50
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=51.97
Previous Close:=39.78
High:=40.08

(awr)
Open:=33.70
Low:=33.50
% Change:=0.91
Change:=0.31
Volume:=128,466
Last Trade Time:=07/29/2011 16:03:27
52 Week Low:=31.24
Last:=34.19
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=21.50
Previous Close:=33.88
High:=34.50

(axl)
Open:=10.93
Low:=10.42
% Change:=8.82
Change:=0.93
Volume:=6,980,128
Last Trade Time:=07/29/2011 16:02:33
52 Week Low:=8.21
Last:=11.47
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.10
Previous Close:=10.54
High:=11.79

(axp)
Open:=50.13
Low:=49.54
% Change:=-1.01
Change:=-0.51
Volume:=6,805,864
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=37.33
Last:=50.04
EPS:=3.84
52 Week High:=53.80
Market:=NYSE
       
PE:=13.03
Previous Close:=50.55
High:=50.37

(axs)
Open:=31.57
Low:=31.42
% Change:=0.09
Change:=0.03
Volume:=786,924
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=29.79
Last:=31.87
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.55
Previous Close:=31.84
High:=31.92

(azo)
Open:=284.46
Low:=282.50
% Change:=-0.14
Change:=-0.39
Volume:=287,471
Last Trade Time:=07/29/2011 16:02:25
52 Week Low:=203.05
Last:=285.45
EPS:=18.40
52 Week High:=302.00
Market:=NYSE
       
PE:=15.51
Previous Close:=285.84
High:=288.09

(ba)
Open:=70.00
Low:=69.25
% Change:=-0.27
Change:=-0.19
Volume:=5,924,004
Last Trade Time:=07/29/2011 16:01:27
52 Week Low:=59.48
Last:=70.47
EPS:=4.76
52 Week High:=80.65
Market:=NYSE
       
PE:=14.81
Previous Close:=70.66
High:=71.11

(bac)
Open:=9.64
Low:=9.60
% Change:=-0.82
Change:=-0.08
Volume:=186,759,495
Last Trade Time:=07/29/2011 16:03:50
52 Week Low:=9.40
Last:=9.71
EPS:=-1.66
52 Week High:=15.31
Market:=NYSE
       
PE:= 
Previous Close:=9.79
High:=9.95

(bamm)
Open:=3.13
Low:=3.02
% Change:=-1.28
Change:=-0.04
Volume:=102,948
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=2.92
Last:=3.09
EPS:=0.23
52 Week High:=6.94
Market:=NASDAQ
       
PE:=13.44
Previous Close:=3.13
High:=3.21

(bbbb)
Open:=43.60
Low:=43.50
% Change:=-0.37
Change:=-0.16
Volume:=976,489
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=32.55
Last:=43.56
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=181.50
Previous Close:=43.72
High:=43.84

(bbby)
Open:=57.40
Low:=56.83
% Change:=1.35
Change:=0.78
Volume:=2,326,446
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=35.55
Last:=58.49
EPS:=3.34
52 Week High:=60.55
Market:=NASDAQ
       
PE:=17.51
Previous Close:=57.71
High:=58.84

(bbg)
Open:=48.79
Low:=48.58
% Change:=0.20
Change:=0.10
Volume:=619,099
Last Trade Time:=07/29/2011 16:00:46
52 Week Low:=31.96
Last:=49.76
EPS:=1.58
52 Week High:=52.13
Market:=NYSE
       
PE:=31.49
Previous Close:=49.66
High:=50.15

(bbgi)
Open:=4.06
Low:=3.95
% Change:=-1.42
Change:=-0.06
Volume:=3,600
Last Trade Time:=07/29/2011 15:40:02
52 Week Low:=3.40
Last:=4.18
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.45
Previous Close:=4.24
High:=4.25

(bbw)
Open:=6.04
Low:=6.02
% Change:=1.14
Change:=0.07
Volume:=52,348
Last Trade Time:=07/29/2011 16:03:01
52 Week Low:=4.85
Last:=6.19
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.12
High:=6.32

(bc)
Open:=21.36
Low:=21.35
% Change:=-0.68
Change:=-0.15
Volume:=1,827,729
Last Trade Time:=07/29/2011 16:00:38
52 Week Low:=12.54
Last:=21.83
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=21.98
High:=22.04

(bcrx)
Open:=3.46
Low:=3.34
% Change:=-3.41
Change:=-0.12
Volume:=197,532
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=3.17
Last:=3.40
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.52
High:=3.46

(bcsi)
Open:=20.25
Low:=19.84
% Change:=-1.47
Change:=-0.30
Volume:=316,254
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=17.21
Last:=20.15
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=20.15
Previous Close:=20.45
High:=20.53

(bdge)
Open:=20.76
Low:=20.62
% Change:=-0.67
Change:=-0.14
Volume:=18,282
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=20.03
Last:=20.84
EPS:=1.47
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.18
Previous Close:=20.98
High:=20.96

(beat)
Open:=4.98
Low:=4.98
% Change:=0.20
Change:=0.01
Volume:=45,163
Last Trade Time:=07/29/2011 16:00:19
52 Week Low:=4.02
Last:=5.04
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.03
High:=5.06

(beav)
Open:=39.57
Low:=38.32
% Change:=-0.62
Change:=-0.25
Volume:=1,163,638
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=25.75
Last:=39.80
EPS:=1.76
52 Week High:=42.85
Market:=NASDAQ
       
PE:=22.61
Previous Close:=40.05
High:=40.24

(belfb)
Open:=19.03
Low:=18.74
% Change:=-1.09
Change:=-0.21
Volume:=25,345
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=17.28
Last:=19.02
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=13.21
Previous Close:=19.23
High:=19.60

(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:=39.64
Low:=38.97
% Change:=-1.13
Change:=-0.45
Volume:=109,153
Last Trade Time:=07/29/2011 16:02:36
52 Week Low:=37.04
Last:=39.45
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=49.31
Previous Close:=39.90
High:=40.00

(bgcp)
Open:=8.04
Low:=7.90
% Change:=0.37
Change:=0.03
Volume:=1,563,197
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=4.91
Last:=8.19
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=22.14
Previous Close:=8.16
High:=8.39

(bgs)
Open:=18.74
Low:=18.50
% Change:=-0.32
Change:=-0.06
Volume:=631,406
Last Trade Time:=07/29/2011 16:00:56
52 Week Low:=10.50
Last:=18.79
EPS:=1.03
52 Week High:=21.31
Market:=NYSE
       
PE:=18.24
Previous Close:=18.85
High:=19.16

(bh)
Open:=359.22
Low:=355.00
% Change:=1.65
Change:=5.97
Volume:=7,531
Last Trade Time:=07/29/2011 16:00:40
52 Week Low:=258.92
Last:=368.17
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=15.41
Previous Close:=362.20
High:=375.58

(bidu)
Open:=154.93
Low:=152.34
% Change:=-0.80
Change:=-1.27
Volume:=9,776,478
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=76.00
Last:=157.07
EPS:=2.17
52 Week High:=165.96
Market:=NASDAQ
       
PE:=72.38
Previous Close:=158.34
High:=158.46

(biib)
Open:=101.76
Low:=99.54
% Change:=-0.27
Change:=-0.28
Volume:=1,721,536
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=53.14
Last:=101.87
EPS:=4.46
52 Week High:=109.63
Market:=NASDAQ
       
PE:=22.84
Previous Close:=102.15
High:=102.75

(bio)
Open:=107.62
Low:=106.77
% Change:=0.43
Change:=0.47
Volume:=120,259
Last Trade Time:=07/29/2011 16:06:50
52 Week Low:=80.00
Last:=109.00
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=16.49
Previous Close:=108.53
High:=109.65

(bj)
Open:=50.30
Low:=50.26
% Change:=0.00
Change:=0.00
Volume:=1,969,795
Last Trade Time:=07/29/2011 16:02:17
52 Week Low:=40.31
Last:=50.35
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.30
Previous Close:=50.35
High:=50.54

(bkmu)
Open:=3.61
Low:=3.57
% Change:=1.92
Change:=0.07
Volume:=95,163
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=3.52
Last:=3.71
EPS:=-2.76
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.64
High:=3.74

(bldr)
Open:=2.45
Low:=2.27
% Change:=-7.63
Change:=-0.19
Volume:=99,054
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=1.47
Last:=2.30
EPS:=-0.86
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.49
High:=2.50

(blk)
Open:=172.50
Low:=172.38
% Change:=1.94
Change:=3.39
Volume:=1,276,283
Last Trade Time:=07/29/2011 16:01:45
52 Week Low:=139.16
Last:=178.46
EPS:=12.42
52 Week High:=209.77
Market:=NYSE
       
PE:=14.37
Previous Close:=175.07
High:=179.58

(bll)
Open:=38.29
Low:=38.05
% Change:=0.57
Change:=0.22
Volume:=2,146,325
Last Trade Time:=07/29/2011 16:04:11
52 Week Low:=27.57
Last:=38.80
EPS:=3.12
52 Week High:=40.56
Market:=NYSE
       
PE:=12.46
Previous Close:=38.58
High:=39.23

(bmc)
Open:=44.27
Low:=43.19
% Change:=-3.12
Change:=-1.39
Volume:=5,415,354
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=34.47
Last:=43.22
EPS:=2.57
52 Week High:=56.55
Market:=NASDAQ
       
PE:=16.82
Previous Close:=44.61
High:=44.73

(bmi)
Open:=36.00
Low:=36.00
% Change:=0.14
Change:=0.05
Volume:=122,698
Last Trade Time:=07/29/2011 16:01:47
52 Week Low:=33.98
Last:=36.49
EPS:=1.77
52 Week High:=45.49
Market:=NYSE
       
PE:=20.62
Previous Close:=36.44
High:=36.89

(bmrn)
Open:=30.89
Low:=29.61
% Change:=6.62
Change:=1.94
Volume:=1,855,209
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=19.89
Last:=31.23
EPS:=1.98
52 Week High:=30.86
Market:=NASDAQ
       
PE:=15.77
Previous Close:=29.29
High:=31.68

(bmtc)
Open:=19.89
Low:=19.83
% Change:=0.65
Change:=0.13
Volume:=46,775
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=15.97
Last:=20.12
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=19.92
Previous Close:=19.99
High:=20.35

(bokf)
Open:=53.76
Low:=53.41
% Change:=0.91
Change:=0.49
Volume:=81,876
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=42.56
Last:=54.46
EPS:=3.76
52 Week High:=56.58
Market:=NASDAQ
       
PE:=14.48
Previous Close:=53.97
High:=54.80

(boom)
Open:=21.05
Low:=20.81
% Change:=-1.03
Change:=-0.22
Volume:=72,159
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=13.50
Last:=21.20
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=43.27
Previous Close:=21.42
High:=21.68

(bpop)
Open:=2.26
Low:=2.24
% Change:=5.26
Change:=0.12
Volume:=17,737,570
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=2.27
Last:=2.40
EPS:=0.38
52 Week High:=3.59
Market:=NASDAQ
       
PE:=6.32
Previous Close:=2.28
High:=2.41

(brc)
Open:=29.61
Low:=29.44
% Change:=-0.84
Change:=-0.25
Volume:=308,239
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=24.88
Last:=29.60
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=15.50
Previous Close:=29.85
High:=29.84

(brcm)
Open:=36.47
Low:=36.10
% Change:=0.62
Change:=0.23
Volume:=10,503,382
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=29.90
Last:=37.07
EPS:=1.89
52 Week High:=47.39
Market:=NASDAQ
       
PE:=19.61
Previous Close:=36.84
High:=37.67

(bre)
Open:=51.71
Low:=51.05
% Change:=0.56
Change:=0.29
Volume:=629,678
Last Trade Time:=07/29/2011 16:01:22
52 Week Low:=38.72
Last:=52.48
EPS:=0.04
52 Week High:=54.31
Market:=NYSE
       
PE:=1,312.00
Previous Close:=52.19
High:=52.60

(brli)
Open:=19.70
Low:=19.61
% Change:=0.50
Change:=0.10
Volume:=221,001
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=18.02
Last:=19.94
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.04
Previous Close:=19.84
High:=20.09

(brs)
Open:=48.59
Low:=48.11
% Change:=-1.68
Change:=-0.83
Volume:=330,192
Last Trade Time:=07/29/2011 16:05:22
52 Week Low:=32.00
Last:=48.48
EPS:=3.67
52 Week High:=52.89
Market:=NYSE
       
PE:=13.21
Previous Close:=49.31
High:=48.91

(bsrr)
Open:=11.16
Low:=11.15
% Change:=1.77
Change:=0.20
Volume:=29,124
Last Trade Time:=07/29/2011 16:00:00
52 Week Low:=10.06
Last:=11.52
EPS:=0.47
52 Week High:=13.10
Market:=NASDAQ
       
PE:=24.51
Previous Close:=11.32
High:=11.57

(bstc)
Open:=21.64
Low:=20.55
% Change:=1.34
Change:=0.29
Volume:=16,658
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=20.07
Last:=21.91
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=57.66
Previous Close:=21.62
High:=23.81

(btn)
Open:=3.96
Low:=3.80
% Change:=-3.78
Change:=-0.15
Volume:=177,530
Last Trade Time:=07/29/2011 16:01:53
52 Week Low:=3.90
Last:=3.82
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=6.06
Previous Close:=3.97
High:=4.03

(buse)
Open:=5.19
Low:=5.07
% Change:=-0.95
Change:=-0.05
Volume:=142,294
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=4.04
Last:=5.19
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.22
Previous Close:=5.24
High:=5.27

(bxg)
Open:=2.59
Low:=2.58
% Change:=-0.39
Change:=-0.01
Volume:=19,347
Last Trade Time:=07/29/2011 16:05:43
52 Week Low:=2.53
Last:=2.58
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.59
High:=2.61

(bxs)
Open:=13.58
Low:=13.51
% Change:=-1.02
Change:=-0.14
Volume:=1,352,477
Last Trade Time:=07/29/2011 16:02:46
52 Week Low:=11.57
Last:=13.54
EPS:=0.47
52 Week High:=16.75
Market:=NYSE
       
PE:=28.81
Previous Close:=13.68
High:=13.82

(byi)
Open:=39.80
Low:=38.64
% Change:=-1.60
Change:=-0.64
Volume:=333,641
Last Trade Time:=07/29/2011 16:03:32
52 Week Low:=30.00
Last:=39.43
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=20.97
Previous Close:=40.07
High:=40.11

(bz)
Open:=7.07
Low:=6.84
% Change:=-3.48
Change:=-0.25
Volume:=3,007,793
Last Trade Time:=07/29/2011 16:07:21
52 Week Low:=5.71
Last:=6.93
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=5.92
Previous Close:=7.18
High:=7.18

(c)
Open:=37.92
Low:=37.64
% Change:=0.42
Change:=0.16
Volume:=27,112,544
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=36.30
Last:=38.34
EPS:=3.41
52 Week High:=51.50
Market:=NYSE
       
PE:=11.24
Previous Close:=38.18
High:=38.77

(ca)
Open:=22.09
Low:=22.05
% Change:=-0.09
Change:=-0.02
Volume:=5,723,743
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=17.70
Last:=22.30
EPS:=1.62
52 Week High:=25.68
Market:=NASDAQ
       
PE:=13.77
Previous Close:=22.32
High:=22.44

(cag)
Open:=25.51
Low:=25.36
% Change:=-0.08
Change:=-0.02
Volume:=4,480,643
Last Trade Time:=07/29/2011 16:00:56
52 Week Low:=21.02
Last:=25.61
EPS:=1.92
52 Week High:=26.60
Market:=NYSE
       
PE:=13.34
Previous Close:=25.63
High:=25.76

(cah)
Open:=43.12
Low:=42.87
% Change:=0.78
Change:=0.34
Volume:=4,294,592
Last Trade Time:=07/29/2011 16:05:34
52 Week Low:=29.69
Last:=43.76
EPS:=2.72
52 Week High:=47.06
Market:=NYSE
       
PE:=16.09
Previous Close:=43.42
High:=44.05

(cake)
Open:=28.95
Low:=28.32
% Change:=-0.69
Change:=-0.20
Volume:=982,265
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=21.56
Last:=28.83
EPS:=1.54
52 Week High:=34.07
Market:=NASDAQ
       
PE:=18.72
Previous Close:=29.03
High:=29.21

(cap)
Open:=17.38
Low:=17.28
% Change:=-0.68
Change:=-0.12
Volume:=234,087
Last Trade Time:=07/29/2011 16:02:14
52 Week Low:=12.80
Last:=17.55
EPS:=2.32
52 Week High:=28.57
Market:=NYSE
       
PE:=7.57
Previous Close:=17.67
High:=17.88

(cas)
Open:=17.05
Low:=16.97
% Change:=0.29
Change:=0.05
Volume:=76,942
Last Trade Time:=07/29/2011 16:02:47
52 Week Low:=12.66
Last:=17.36
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=248.00
Previous Close:=17.31
High:=17.51

(casc)
Open:=48.83
Low:=48.26
% Change:=0.87
Change:=0.43
Volume:=45,001
Last Trade Time:=07/29/2011 16:01:54
52 Week Low:=27.55
Last:=49.99
EPS:=2.95
52 Week High:=55.67
Market:=NYSE
       
PE:=16.95
Previous Close:=49.56
High:=50.77

(cat)
Open:=98.32
Low:=97.28
% Change:=-0.85
Change:=-0.85
Volume:=12,229,218
Last Trade Time:=07/29/2011 16:01:00
52 Week Low:=63.34
Last:=98.79
EPS:=6.25
52 Week High:=116.55
Market:=NYSE
       
PE:=15.81
Previous Close:=99.64
High:=99.97

(caty)
Open:=13.65
Low:=13.42
% Change:=0.14
Change:=0.02
Volume:=783,659
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=9.32
Last:=13.86
EPS:=0.84
52 Week High:=18.98
Market:=NASDAQ
       
PE:=16.50
Previous Close:=13.84
High:=13.90

(cavm)
Open:=33.81
Low:=33.00
% Change:=0.20
Change:=0.07
Volume:=1,568,069
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=22.16
Last:=34.49
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=37.90
Previous Close:=34.42
High:=35.02

(cb)
Open:=62.85
Low:=62.26
% Change:=-1.17
Change:=-0.74
Volume:=2,646,261
Last Trade Time:=07/29/2011 16:06:18
52 Week Low:=52.17
Last:=62.48
EPS:=6.96
52 Week High:=66.00
Market:=NYSE
       
PE:=8.98
Previous Close:=63.22
High:=62.91

(cbb)
Open:=3.42
Low:=3.40
% Change:=-0.57
Change:=-0.02
Volume:=1,320,834
Last Trade Time:=07/29/2011 16:01:30
52 Week Low:=2.27
Last:=3.46
EPS:=0.06
52 Week High:=3.64
Market:=NYSE
       
PE:=57.67
Previous Close:=3.48
High:=3.53

(cbg)
Open:=20.69
Low:=20.51
% Change:=3.56
Change:=0.75
Volume:=8,164,201
Last Trade Time:=07/29/2011 16:02:04
52 Week Low:=15.70
Last:=21.80
EPS:=0.72
52 Week High:=29.88
Market:=NYSE
       
PE:=30.28
Previous Close:=21.05
High:=22.04

(cbr)
Open:=4.91
Low:=4.85
% Change:=0.60
Change:=0.03
Volume:=285,197
Last Trade Time:=07/29/2011 16:05:02
52 Week Low:=2.60
Last:=5.02
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=4.99
High:=5.06

(cbu)
Open:=24.35
Low:=24.26
% Change:=2.44
Change:=0.60
Volume:=249,391
Last Trade Time:=07/29/2011 16:03:02
52 Week Low:=21.76
Last:=25.16
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.77
Previous Close:=24.56
High:=25.33

(ccbg)
Open:=10.15
Low:=10.14
% Change:=0.49
Change:=0.05
Volume:=28,082
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=9.94
Last:=10.31
EPS:=0.34
52 Week High:=14.25
Market:=NASDAQ
       
PE:=30.32
Previous Close:=10.26
High:=10.44

(ccc)
Open:=14.94
Low:=14.78
% Change:=-1.46
Change:=-0.22
Volume:=578,565
Last Trade Time:=07/29/2011 16:03:15
52 Week Low:=11.75
Last:=14.89
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=25.24
Previous Close:=15.11
High:=15.16

(cce)
Open:=28.07
Low:=27.80
% Change:=-0.71
Change:=-0.20
Volume:=5,183,821
Last Trade Time:=07/29/2011 16:01:41
52 Week Low:=21.66
Last:=28.11
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=15.53
Previous Close:=28.31
High:=28.99

(ccmp)
Open:=38.53
Low:=38.20
% Change:=-0.92
Change:=-0.36
Volume:=212,969
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=29.60
Last:=38.69
EPS:=2.52
52 Week High:=52.69
Market:=NASDAQ
       
PE:=15.35
Previous Close:=39.05
High:=39.21

(ccne)
Open:=13.35
Low:=13.35
% Change:=2.14
Change:=0.29
Volume:=8,506
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=11.64
Last:=13.81
EPS:=1.06
52 Week High:=15.83
Market:=NASDAQ
       
PE:=13.03
Previous Close:=13.52
High:=13.93

(ccoi)
Open:=15.17
Low:=15.00
% Change:=-1.57
Change:=-0.24
Volume:=138,239
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=7.96
Last:=15.07
EPS:=0.02
52 Week High:=17.99
Market:=NASDAQ
       
PE:=753.50
Previous Close:=15.31
High:=15.31

(cdzi)
Open:=10.68
Low:=10.66
% Change:=0.84
Change:=0.09
Volume:=8,715
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=9.30
Last:=10.78
EPS:=-1.09
52 Week High:=13.36
Market:=NASDAQ
       
PE:= 
Previous Close:=10.69
High:=10.89

(cec)
Open:=38.28
Low:=38.10
% Change:=0.05
Change:=0.02
Volume:=128,915
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=30.44
Last:=38.70
EPS:=2.67
52 Week High:=42.75
Market:=NYSE
       
PE:=14.49
Previous Close:=38.68
High:=38.86

(ceco)
Open:=22.41
Low:=22.00
% Change:=0.53
Change:=0.12
Volume:=755,740
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=16.36
Last:=22.69
EPS:=2.36
52 Week High:=27.60
Market:=NASDAQ
       
PE:=9.61
Previous Close:=22.57
High:=22.81

(celg)
Open:=59.67
Low:=59.03
% Change:=-1.10
Change:=-0.66
Volume:=5,445,044
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=48.92
Last:=59.30
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=30.41
Previous Close:=59.96
High:=60.47

(ceph)
Open:=80.07
Low:=79.94
% Change:=-0.19
Change:=-0.15
Volume:=4,051,510
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=54.15
Last:=79.94
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.47
Previous Close:=80.09
High:=80.09

(cern)
Open:=63.71
Low:=62.99
% Change:=7.21
Change:=4.47
Volume:=3,083,399
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=36.22
Last:=66.49
EPS:=3.03
52 Week High:=65.24
Market:=NASDAQ
       
PE:=21.94
Previous Close:=62.02
High:=68.12

(cers)
Open:=2.80
Low:=2.70
% Change:=-2.12
Change:=-0.06
Volume:=528,486
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=2.11
Last:=2.77
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.83
High:=2.80

(cffn)
Open:=11.50
Low:=11.37
% Change:=-0.69
Change:=-0.08
Volume:=1,018,968
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=10.10
Last:=11.44
EPS:=0.22
52 Week High:=14.00
Market:=NASDAQ
       
PE:=51.07
Previous Close:=11.52
High:=11.61

(cfnb)
Open:=15.81
Low:=15.29
% Change:=-2.08
Change:=-0.33
Volume:=1,084
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=12.26
Last:=15.52
EPS:=1.02
52 Week High:=16.76
Market:=NASDAQ
       
PE:=15.22
Previous Close:=15.85
High:=15.81

(cfnl)
Open:=10.79
Low:=10.67
% Change:=-1.47
Change:=-0.16
Volume:=73,473
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=8.56
Last:=10.73
EPS:=0.72
52 Week High:=12.15
Market:=NASDAQ
       
PE:=14.90
Previous Close:=10.89
High:=11.00

(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:=51.12
Low:=50.24
% Change:=0.16
Change:=0.08
Volume:=68,470
Last Trade Time:=07/29/2011 16:01:39
52 Week Low:=33.71
Last:=51.59
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=14.21
Previous Close:=51.51
High:=52.06

(chdx)
Open:=11.50
Low:=11.38
% Change:=-1.21
Change:=-0.14
Volume:=68,823
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=11.50
Last:=11.43
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=38.10
Previous Close:=11.57
High:=11.70

(chg)
Open:=50.92
Low:=50.32
% Change:=-0.66
Change:=-0.34
Volume:=60,929
Last Trade Time:=07/29/2011 16:03:31
52 Week Low:=40.17
Last:=51.07
EPS:=2.21
52 Week High:=54.80
Market:=NYSE
       
PE:=23.11
Previous Close:=51.41
High:=51.55

(chh)
Open:=30.39
Low:=30.20
% Change:=-0.68
Change:=-0.21
Volume:=170,906
Last Trade Time:=07/29/2011 16:03:49
52 Week Low:=30.67
Last:=30.49
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=16.94
Previous Close:=30.70
High:=30.73

(chkp)
Open:=57.61
Low:=57.04
% Change:=-0.53
Change:=-0.31
Volume:=1,747,683
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=33.15
Last:=57.65
EPS:=2.41
52 Week High:=61.46
Market:=NASDAQ
       
PE:=23.92
Previous Close:=57.96
High:=57.91

(chrs)
Open:=4.17
Low:=4.07
% Change:=-2.61
Change:=-0.11
Volume:=1,457,652
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=2.84
Last:=4.10
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.21
High:=4.27

(chrw)
Open:=72.22
Low:=71.53
% Change:=-0.54
Change:=-0.40
Volume:=1,219,447
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=63.80
Last:=72.31
EPS:=2.51
52 Week High:=82.61
Market:=NASDAQ
       
PE:=28.81
Previous Close:=72.71
High:=73.27

(chs)
Open:=14.95
Low:=14.78
% Change:=-0.79
Change:=-0.12
Volume:=2,085,096
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=8.22
Last:=15.09
EPS:=0.71
52 Week High:=16.50
Market:=NYSE
       
PE:=21.25
Previous Close:=15.21
High:=15.38

(chsp)
Open:=16.55
Low:=16.28
% Change:=-1.49
Change:=-0.25
Volume:=98,253
Last Trade Time:=07/29/2011 16:04:20
52 Week Low:=16.05
Last:=16.50
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=275.00
Previous Close:=16.75
High:=16.64

(cix)
Open:=13.87
Low:=13.60
% Change:=-1.31
Change:=-0.18
Volume:=11,304
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=9.66
Last:=13.60
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=21.25
Previous Close:=13.78
High:=13.98

(ckh)
Open:=100.70
Low:=99.84
% Change:=-1.52
Change:=-1.55
Volume:=121,535
Last Trade Time:=07/29/2011 16:03:55
52 Week Low:=65.48
Last:=100.36
EPS:=9.47
52 Week High:=113.20
Market:=NYSE
       
PE:=10.60
Previous Close:=101.91
High:=101.60

(ckp)
Open:=15.80
Low:=15.66
% Change:=-1.94
Change:=-0.31
Volume:=278,226
Last Trade Time:=07/29/2011 16:02:37
52 Week Low:=15.89
Last:=15.70
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=42.43
Previous Close:=16.01
High:=16.04

(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:=43.38
Low:=43.20
% Change:=0.48
Change:=0.21
Volume:=213,489
Last Trade Time:=07/29/2011 16:02:11
52 Week Low:=33.22
Last:=44.06
EPS:=2.21
52 Week High:=48.77
Market:=NYSE
       
PE:=19.94
Previous Close:=43.85
High:=44.31

(cldt)
Open:=15.43
Low:=15.17
% Change:=0.19
Change:=0.03
Volume:=46,728
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=14.92
Last:=15.56
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=15.53
High:=15.57

(clh)
Open:=52.18
Low:=52.02
% Change:=-0.51
Change:=-0.27
Volume:=572,014
Last Trade Time:=07/29/2011 16:04:42
52 Week Low:=29.15
Last:=52.75
EPS:=5.32
52 Week High:=57.05
Market:=NYSE
       
PE:=9.92
Previous Close:=53.02
High:=53.60

(clne)
Open:=15.68
Low:=15.43
% Change:=0.13
Change:=0.02
Volume:=1,301,263
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=11.75
Last:=16.01
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=80.05
Previous Close:=15.99
High:=16.14

(clny)
Open:=17.57
Low:=17.40
% Change:=-0.17
Change:=-0.03
Volume:=113,069
Last Trade Time:=07/29/2011 16:02:49
52 Week Low:=16.55
Last:=17.61
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=11.90
Previous Close:=17.64
High:=17.70

(clp)
Open:=21.09
Low:=20.84
% Change:=1.17
Change:=0.25
Volume:=596,973
Last Trade Time:=07/29/2011 16:02:53
52 Week Low:=14.67
Last:=21.55
EPS:=-0.61
52 Week High:=22.00
Market:=NYSE
       
PE:= 
Previous Close:=21.30
High:=21.56

(clr)
Open:=66.78
Low:=66.78
% Change:=0.68
Change:=0.46
Volume:=573,978
Last Trade Time:=07/29/2011 16:06:19
52 Week Low:=38.23
Last:=68.59
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=68.13
High:=68.82

(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:=74.96
Low:=73.76
% Change:=-0.81
Change:=-0.62
Volume:=238,527
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=59.64
Last:=75.64
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=10.99
Previous Close:=76.26
High:=77.71

(cmcsa)
Open:=24.04
Low:=23.87
% Change:=-0.62
Change:=-0.15
Volume:=18,679,708
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=16.76
Last:=24.02
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=18.20
Previous Close:=24.17
High:=24.34

(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:=3.42
Low:=3.39
% Change:=1.15
Change:=0.04
Volume:=1,066,306
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=2.03
Last:=3.53
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.27
Previous Close:=3.49
High:=3.57

(cmn)
Open:=24.85
Low:=24.68
% Change:=-0.95
Change:=-0.24
Volume:=54,269
Last Trade Time:=07/29/2011 16:04:06
52 Week Low:=13.39
Last:=24.93
EPS:=1.19
52 Week High:=28.29
Market:=NYSE
       
PE:=20.95
Previous Close:=25.17
High:=25.14

(cmo)
Open:=12.94
Low:=11.24
% Change:=-2.84
Change:=-0.37
Volume:=3,519,765
Last Trade Time:=07/29/2011 16:03:19
52 Week Low:=10.78
Last:=12.64
EPS:=1.57
52 Week High:=13.95
Market:=NYSE
       
PE:=8.05
Previous Close:=13.01
High:=12.95

(cmp)
Open:=80.86
Low:=78.01
% Change:=-5.17
Change:=-4.29
Volume:=695,925
Last Trade Time:=07/29/2011 16:03:12
52 Week Low:=70.05
Last:=78.74
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=17.73
Previous Close:=83.03
High:=82.00

(cmtl)
Open:=27.38
Low:=26.85
% Change:=-2.50
Change:=-0.69
Volume:=437,359
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=20.19
Last:=26.95
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=10.65
Previous Close:=27.64
High:=27.63

(cnbka)
Open:=27.07
Low:=27.03
% Change:=-1.39
Change:=-0.38
Volume:=2,731
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=19.40
Last:=27.03
EPS:=2.73
52 Week High:=28.91
Market:=NASDAQ
       
PE:=9.90
Previous Close:=27.41
High:=27.74

(cnc)
Open:=33.61
Low:=30.69
% Change:=-6.66
Change:=-2.34
Volume:=2,140,097
Last Trade Time:=07/29/2011 16:02:35
52 Week Low:=20.00
Last:=32.81
EPS:=2.02
52 Week High:=39.35
Market:=NYSE
       
PE:=16.24
Previous Close:=35.15
High:=34.34

(cnk)
Open:=19.36
Low:=19.14
% Change:=-0.26
Change:=-0.05
Volume:=1,165,147
Last Trade Time:=07/29/2011 16:02:15
52 Week Low:=14.05
Last:=19.49
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.38
Previous Close:=19.54
High:=19.66

(cnsl)
Open:=18.10
Low:=17.87
% Change:=-1.04
Change:=-0.19
Volume:=169,730
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=16.50
Last:=18.02
EPS:=1.12
52 Week High:=20.02
Market:=NASDAQ
       
PE:=16.09
Previous Close:=18.21
High:=18.17

(cog)
Open:=74.70
Low:=73.70
% Change:=-2.31
Change:=-1.75
Volume:=2,264,421
Last Trade Time:=07/29/2011 16:01:43
52 Week Low:=26.62
Last:=74.08
EPS:=1.16
52 Week High:=78.94
Market:=NYSE
       
PE:=63.86
Previous Close:=75.83
High:=75.20

(colb)
Open:=17.39
Low:=17.38
% Change:=0.34
Change:=0.06
Volume:=188,412
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=15.91
Last:=17.61
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.52
Previous Close:=17.55
High:=17.78

(comv)
Open:=3.15
Low:=3.02
% Change:=2.25
Change:=0.07
Volume:=318,956
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=2.50
Last:=3.18
EPS:=-1.25
52 Week High:=9.62
Market:=NASDAQ
       
PE:= 
Previous Close:=3.11
High:=3.25

(coo)
Open:=75.30
Low:=74.51
% Change:=0.01
Change:=0.01
Volume:=365,651
Last Trade Time:=07/29/2011 16:03:11
52 Week Low:=38.30
Last:=76.49
EPS:=3.67
52 Week High:=82.24
Market:=NYSE
       
PE:=20.84
Previous Close:=76.48
High:=76.72

(cost)
Open:=77.50
Low:=77.19
% Change:=-0.10
Change:=-0.08
Volume:=2,388,309
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=54.05
Last:=78.25
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=24.08
Previous Close:=78.33
High:=78.92

(cov)
Open:=50.29
Low:=50.20
% Change:=0.14
Change:=0.07
Volume:=3,771,665
Last Trade Time:=07/29/2011 16:02:45
52 Week Low:=35.12
Last:=50.79
EPS:=3.66
52 Week High:=57.65
Market:=NYSE
       
PE:=13.88
Previous Close:=50.72
High:=51.40

(cown)
Open:=4.01
Low:=3.91
% Change:=-2.71
Change:=-0.11
Volume:=582,595
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=2.99
Last:=3.95
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=4.06
High:=4.06

(cpa)
Open:=65.38
Low:=63.81
% Change:=-0.64
Change:=-0.42
Volume:=201,040
Last Trade Time:=07/29/2011 16:00:38
52 Week Low:=46.97
Last:=65.61
EPS:=6.12
52 Week High:=70.56
Market:=NYSE
       
PE:=10.72
Previous Close:=66.03
High:=66.15

(cpe)
Open:=6.95
Low:=6.85
% Change:=-1.13
Change:=-0.08
Volume:=356,075
Last Trade Time:=07/29/2011 16:03:05
52 Week Low:=3.54
Last:=6.97
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=24.89
Previous Close:=7.05
High:=7.10

(cpn)
Open:=16.72
Low:=16.15
% Change:=-3.73
Change:=-0.63
Volume:=4,105,045
Last Trade Time:=07/29/2011 16:05:39
52 Week Low:=11.88
Last:=16.25
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.88
High:=16.79

(cprt)
Open:=43.29
Low:=43.05
% Change:=-0.75
Change:=-0.33
Volume:=360,445
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=31.28
Last:=43.45
EPS:=2.04
52 Week High:=47.97
Market:=NASDAQ
       
PE:=21.30
Previous Close:=43.78
High:=43.70

(cpst)
Open:=1.45
Low:=1.40
% Change:=-2.68
Change:=-0.04
Volume:=2,307,059
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=0.62
Last:=1.45
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.49
High:=1.48

(cpy)
Open:=11.08
Low:=11.05
% Change:=-0.71
Change:=-0.08
Volume:=62,341
Last Trade Time:=07/29/2011 15:59:26
52 Week Low:=11.17
Last:=11.14
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=12.66
Previous Close:=11.22
High:=11.33

(cr)
Open:=45.52
Low:=44.83
% Change:=0.11
Change:=0.05
Volume:=434,634
Last Trade Time:=07/29/2011 16:03:06
52 Week Low:=32.69
Last:=46.32
EPS:=3.08
52 Week High:=52.38
Market:=NYSE
       
PE:=15.04
Previous Close:=46.27
High:=46.76

(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:=27.17
Low:=25.91
% Change:=-2.61
Change:=-0.72
Volume:=29,883
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=14.98
Last:=26.88
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=112.00
Previous Close:=27.60
High:=27.47

(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:=31.72
Low:=31.17
% Change:=1.28
Change:=0.41
Volume:=268,165
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=21.29
Last:=32.41
EPS:=2.43
52 Week High:=53.56
Market:=NASDAQ
       
PE:=13.34
Previous Close:=32.00
High:=32.83

(cree)
Open:=32.06
Low:=31.72
% Change:=0.80
Change:=0.26
Volume:=3,802,216
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=30.17
Last:=32.85
EPS:=1.66
52 Week High:=74.87
Market:=NASDAQ
       
PE:=19.79
Previous Close:=32.59
High:=33.75

(crmt)
Open:=33.49
Low:=32.73
% Change:=-0.03
Change:=-0.01
Volume:=60,931
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=21.27
Last:=33.84
EPS:=2.59
52 Week High:=37.50
Market:=NASDAQ
       
PE:=13.07
Previous Close:=33.85
High:=34.18

(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:=10.01
Low:=9.50
% Change:=-4.95
Change:=-0.50
Volume:=29,595
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=9.92
Last:=9.61
EPS:=-0.43
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=10.11
High:=10.09

(crs)
Open:=53.31
Low:=53.29
% Change:=1.63
Change:=0.92
Volume:=937,697
Last Trade Time:=07/29/2011 16:03:19
52 Week Low:=30.17
Last:=57.44
EPS:=1.15
52 Week High:=59.99
Market:=NYSE
       
PE:=49.95
Previous Close:=56.52
High:=58.49

(csco)
Open:=15.90
Low:=15.80
% Change:=-0.25
Change:=-0.04
Volume:=69,624,838
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=14.78
Last:=15.97
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.38
Previous Close:=16.01
High:=16.13

(csgp)
Open:=58.18
Low:=58.10
% Change:=0.17
Change:=0.10
Volume:=171,518
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=40.74
Last:=58.76
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=80.49
Previous Close:=58.66
High:=59.45

(cstr)
Open:=48.98
Low:=48.00
% Change:=-4.81
Change:=-2.47
Volume:=2,638,673
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=37.80
Last:=48.86
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=21.52
Previous Close:=51.33
High:=49.93

(csu)
Open:=8.77
Low:=8.57
% Change:=-1.24
Change:=-0.11
Volume:=178,878
Last Trade Time:=07/29/2011 16:02:50
52 Week Low:=4.87
Last:=8.79
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=48.83
Previous Close:=8.90
High:=8.94

(cswc)
Open:=93.57
Low:=93.57
% Change:=-0.81
Change:=-0.77
Volume:=4,972
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=85.46
Last:=93.91
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=6.94
Previous Close:=94.68
High:=95.74

(ctas)
Open:=32.26
Low:=32.12
% Change:=-0.25
Change:=-0.08
Volume:=1,692,771
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=24.99
Last:=32.55
EPS:=1.68
52 Week High:=34.54
Market:=NASDAQ
       
PE:=19.38
Previous Close:=32.63
High:=32.96

(ctgx)
Open:=12.32
Low:=12.25
% Change:=2.71
Change:=0.34
Volume:=41,169
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=6.23
Last:=12.89
EPS:=0.70
52 Week High:=15.00
Market:=NASDAQ
       
PE:=18.41
Previous Close:=12.55
High:=12.91

(ctl)
Open:=36.96
Low:=36.42
% Change:=-0.35
Change:=-0.13
Volume:=5,843,127
Last Trade Time:=07/29/2011 16:01:04
52 Week Low:=35.10
Last:=37.11
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=12.45
Previous Close:=37.24
High:=37.44

(ctrp)
Open:=45.51
Low:=44.72
% Change:=0.26
Change:=0.12
Volume:=1,761,717
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=36.64
Last:=46.10
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=39.74
Previous Close:=45.98
High:=46.24

(ctsh)
Open:=69.01
Low:=68.38
% Change:=0.14
Change:=0.10
Volume:=2,888,134
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=53.16
Last:=69.87
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=26.67
Previous Close:=69.77
High:=70.10

(ctxs)
Open:=71.87
Low:=70.76
% Change:=-1.07
Change:=-0.78
Volume:=3,424,693
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=52.75
Last:=72.04
EPS:=1.78
52 Week High:=88.49
Market:=NASDAQ
       
PE:=40.47
Previous Close:=72.82
High:=73.40

(cvo)
Open:=5.79
Low:=5.67
% Change:=-1.70
Change:=-0.10
Volume:=256,189
Last Trade Time:=07/29/2011 16:01:44
52 Week Low:=4.80
Last:=5.79
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=5.89
High:=5.92

(cvx)
Open:=103.72
Low:=103.07
% Change:=-0.96
Change:=-1.01
Volume:=9,560,937
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=72.57
Last:=104.02
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.04
Previous Close:=105.03
High:=105.23

(cxs)
Open:=10.70
Low:=10.39
% Change:=-1.68
Change:=-0.18
Volume:=719,499
Last Trade Time:=07/29/2011 16:01:51
52 Week Low:=10.19
Last:=10.51
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=13.30
Previous Close:=10.69
High:=10.70

(cyh)
Open:=26.42
Low:=25.47
% Change:=3.90
Change:=0.97
Volume:=5,792,353
Last Trade Time:=07/29/2011 16:00:37
52 Week Low:=22.33
Last:=25.84
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.34
Previous Close:=24.87
High:=27.63

(cyn)
Open:=53.07
Low:=53.01
% Change:=-0.06
Change:=-0.03
Volume:=464,964
Last Trade Time:=07/29/2011 16:03:38
52 Week Low:=47.19
Last:=53.68
EPS:=3.04
52 Week High:=63.71
Market:=NYSE
       
PE:=17.66
Previous Close:=53.71
High:=53.97

(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:=1.23
Low:=1.20
% Change:=2.44
Change:=0.03
Volume:=233,232
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=1.12
Last:=1.26
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:=4.77
Change:=0.02
Volume:=1,939,959
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=0.41
Last:=0.44
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.42
High:=0.44

(dakt)
Open:=9.75
Low:=9.69
% Change:=0.10
Change:=0.01
Volume:=155,528
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=7.30
Last:=9.93
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=29.21
Previous Close:=9.92
High:=10.00

(dal)
Open:=7.53
Low:=7.42
% Change:=3.41
Change:=0.26
Volume:=13,439,177
Last Trade Time:=07/29/2011 16:00:39
52 Week Low:=7.28
Last:=7.89
EPS:=0.31
52 Week High:=14.54
Market:=NYSE
       
PE:=25.45
Previous Close:=7.63
High:=7.94

(dar)
Open:=16.70
Low:=16.29
% Change:=-0.30
Change:=-0.05
Volume:=1,317,222
Last Trade Time:=07/29/2011 16:04:51
52 Week Low:=7.21
Last:=16.88
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=20.34
Previous Close:=16.93
High:=17.05

(dbd)
Open:=30.00
Low:=29.74
% Change:=-0.98
Change:=-0.30
Volume:=546,561
Last Trade Time:=07/29/2011 16:02:15
52 Week Low:=25.00
Last:=30.24
EPS:=-0.81
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=30.54
High:=30.38

(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:=51.97
Low:=51.29
% Change:=-1.68
Change:=-0.88
Volume:=8,469,814
Last Trade Time:=07/29/2011 16:05:18
52 Week Low:=38.71
Last:=51.42
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=14.20
Previous Close:=52.30
High:=52.11

(ddic)
Open:=8.16
Low:=7.25
% Change:=-6.69
Change:=-0.59
Volume:=402,780
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=7.62
Last:=8.23
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=7.48
Previous Close:=8.82
High:=8.33

(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:=78.14
Low:=77.79
% Change:=-1.11
Change:=-0.88
Volume:=5,198,018
Last Trade Time:=07/29/2011 16:00:43
52 Week Low:=60.45
Last:=78.51
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=13.33
Previous Close:=79.39
High:=79.59

(deck)
Open:=90.50
Low:=87.47
% Change:=7.18
Change:=6.65
Volume:=2,932,259
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=43.20
Last:=99.25
EPS:=4.13
52 Week High:=97.75
Market:=NASDAQ
       
PE:=24.03
Previous Close:=92.60
High:=99.48

(dei)
Open:=19.63
Low:=19.41
% Change:=0.50
Change:=0.10
Volume:=1,332,530
Last Trade Time:=07/29/2011 16:04:34
52 Week Low:=15.27
Last:=20.00
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=19.90
High:=20.02

(dell)
Open:=16.39
Low:=16.15
% Change:=-1.93
Change:=-0.32
Volume:=23,592,324
Last Trade Time:=07/29/2011 16:00:19
52 Week Low:=11.34
Last:=16.24
EPS:=1.68
52 Week High:=17.60
Market:=NASDAQ
       
PE:=9.67
Previous Close:=16.56
High:=16.60

(dest)
Open:=16.47
Low:=16.32
% Change:=-1.62
Change:=-0.27
Volume:=90,099
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=12.90
Last:=16.42
EPS:=1.94
52 Week High:=25.28
Market:=NASDAQ
       
PE:=8.49
Previous Close:=16.69
High:=17.13

(dfz)
Open:=11.19
Low:=10.40
% Change:=0.44
Change:=0.05
Volume:=47,642
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=9.48
Last:=11.37
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.64
Previous Close:=11.32
High:=11.45

(dgi)
Open:=26.15
Low:=25.66
% Change:=-0.11
Change:=-0.03
Volume:=281,576
Last Trade Time:=07/29/2011 16:04:36
52 Week Low:=23.31
Last:=26.12
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=653.00
Previous Close:=26.15
High:=26.45

(dhil)
Open:=76.85
Low:=76.85
% Change:=-0.10
Change:=-0.08
Volume:=5,012
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=50.52
Last:=77.67
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=16.25
Previous Close:=77.75
High:=78.52

(dhr)
Open:=48.35
Low:=47.80
% Change:=0.53
Change:=0.26
Volume:=5,767,027
Last Trade Time:=07/29/2011 16:00:57
52 Week Low:=35.24
Last:=49.11
EPS:=3.02
52 Week High:=56.09
Market:=NYSE
       
PE:=16.26
Previous Close:=48.85
High:=49.48

(dis)
Open:=39.05
Low:=38.50
% Change:=-1.98
Change:=-0.78
Volume:=15,866,205
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=31.55
Last:=38.62
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=16.79
Previous Close:=39.40
High:=39.31

(dk)
Open:=16.13
Low:=15.60
% Change:=1.71
Change:=0.28
Volume:=200,530
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=6.22
Last:=16.62
EPS:=-0.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=16.34
High:=16.63

(dlb)
Open:=42.73
Low:=41.91
% Change:=-1.88
Change:=-0.81
Volume:=371,660
Last Trade Time:=07/29/2011 16:01:54
52 Week Low:=40.36
Last:=42.36
EPS:=2.64
52 Week High:=69.69
Market:=NYSE
       
PE:=16.05
Previous Close:=43.17
High:=42.92

(dllr)
Open:=21.20
Low:=20.96
% Change:=0.70
Change:=0.15
Volume:=266,186
Last Trade Time:=07/29/2011 16:00:00
52 Week Low:=9.94
Last:=21.61
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=18.47
Previous Close:=21.46
High:=21.76

(dltr)
Open:=66.26
Low:=64.56
% Change:=-0.42
Change:=-0.28
Volume:=1,220,288
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=40.60
Last:=66.23
EPS:=3.46
52 Week High:=70.54
Market:=NASDAQ
       
PE:=19.14
Previous Close:=66.51
High:=66.53

(dm)
Open:=7.95
Low:=7.74
% Change:=-1.37
Change:=-0.11
Volume:=142,181
Last Trade Time:=07/29/2011 16:02:24
52 Week Low:=7.76
Last:=7.93
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=8.35
Previous Close:=8.04
High:=8.02

(dmrc)
Open:=39.54
Low:=38.71
% Change:=-0.82
Change:=-0.33
Volume:=64,690
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=18.97
Last:=39.71
EPS:=0.84
52 Week High:=43.82
Market:=NASDAQ
       
PE:=47.27
Previous Close:=40.04
High:=40.40

(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:=36.78
Low:=36.05
% Change:=-0.35
Change:=-0.13
Volume:=2,212,166
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=31.31
Last:=36.90
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=37.03
High:=37.46

(dnr)
Open:=19.26
Low:=19.01
% Change:=-1.18
Change:=-0.23
Volume:=4,096,730
Last Trade Time:=07/29/2011 16:01:27
52 Week Low:=14.25
Last:=19.32
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=48.30
Previous Close:=19.55
High:=19.62

(drc)
Open:=52.60
Low:=52.07
% Change:=0.23
Change:=0.12
Volume:=619,507
Last Trade Time:=07/29/2011 16:04:56
52 Week Low:=30.59
Last:=53.42
EPS:=1.56
52 Week High:=56.53
Market:=NYSE
       
PE:=34.24
Previous Close:=53.30
High:=54.00

(dri)
Open:=50.18
Low:=49.80
% Change:=0.30
Change:=0.15
Volume:=1,313,757
Last Trade Time:=07/29/2011 16:00:59
52 Week Low:=39.36
Last:=50.80
EPS:=3.50
52 Week High:=53.81
Market:=NYSE
       
PE:=14.51
Previous Close:=50.65
High:=51.38

(driv)
Open:=26.00
Low:=24.60
% Change:=-15.62
Change:=-4.72
Volume:=3,294,431
Last Trade Time:=07/29/2011 16:00:06
52 Week Low:=25.74
Last:=25.50
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=60.71
Previous Close:=30.22
High:=26.73

(drl)
Open:=1.80
Low:=1.75
% Change:=-4.37
Change:=-0.08
Volume:=1,164,287
Last Trade Time:=07/29/2011 16:02:30
52 Week Low:=1.03
Last:=1.75
EPS:=-3.98
52 Week High:=2.72
Market:=NYSE
       
PE:= 
Previous Close:=1.83
High:=1.94

(dtsi)
Open:=35.14
Low:=34.45
% Change:=-1.67
Change:=-0.59
Volume:=132,858
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=32.50
Last:=34.72
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=35.43
Previous Close:=35.31
High:=35.62

(dtv)
Open:=51.13
Low:=50.43
% Change:=-1.17
Change:=-0.60
Volume:=5,934,496
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=36.23
Last:=50.68
EPS:=2.76
52 Week High:=53.40
Market:=NASDAQ
       
PE:=18.36
Previous Close:=51.28
High:=51.36

(dva)
Open:=82.98
Low:=82.19
% Change:=0.58
Change:=0.48
Volume:=1,368,255
Last Trade Time:=07/29/2011 16:01:34
52 Week Low:=57.25
Last:=83.54
EPS:=3.90
52 Week High:=89.76
Market:=NYSE
       
PE:=21.42
Previous Close:=83.06
High:=84.24

(dvn)
Open:=79.10
Low:=78.24
% Change:=-1.59
Change:=-1.27
Volume:=4,465,057
Last Trade Time:=07/29/2011 16:00:54
52 Week Low:=59.07
Last:=78.70
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=20.77
Previous Close:=79.97
High:=79.48

(dvox)
Open:=6.69
Low:=6.52
% Change:=-2.95
Change:=-0.20
Volume:=95,134
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=3.80
Last:=6.59
EPS:=0.23
52 Week High:=16.19
Market:=NASDAQ
       
PE:=28.65
Previous Close:=6.79
High:=6.93

(dw)
Open:=20.93
Low:=20.78
% Change:=-0.05
Change:=-0.01
Volume:=134,805
Last Trade Time:=07/29/2011 16:03:20
52 Week Low:=18.62
Last:=21.30
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=15.78
Previous Close:=21.31
High:=21.37

(dwa)
Open:=21.30
Low:=21.04
% Change:=1.67
Change:=0.36
Volume:=1,696,296
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=19.76
Last:=21.86
EPS:=1.99
52 Week High:=37.74
Market:=NASDAQ
       
PE:=10.99
Previous Close:=21.50
High:=22.07

(dxpe)
Open:=26.42
Low:=26.42
% Change:=1.08
Change:=0.29
Volume:=64,595
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=17.57
Last:=27.19
EPS:=1.56
52 Week High:=27.81
Market:=NASDAQ
       
PE:=17.43
Previous Close:=26.90
High:=27.49

(dy)
Open:=16.74
Low:=16.60
% Change:=-0.12
Change:=-0.02
Volume:=410,989
Last Trade Time:=07/29/2011 16:04:33
52 Week Low:=7.30
Last:=17.04
EPS:=0.21
52 Week High:=18.78
Market:=NYSE
       
PE:=81.14
Previous Close:=17.06
High:=17.36

(dyn)
Open:=5.85
Low:=5.72
% Change:=-3.21
Change:=-0.19
Volume:=1,323,198
Last Trade Time:=07/29/2011 16:05:46
52 Week Low:=4.39
Last:=5.72
EPS:=-3.79
52 Week High:=6.92
Market:=NYSE
       
PE:= 
Previous Close:=5.91
High:=5.94

(ebay)
Open:=33.12
Low:=32.71
% Change:=-1.80
Change:=-0.60
Volume:=10,595,566
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=20.53
Last:=32.75
EPS:=1.35
52 Week High:=35.35
Market:=NASDAQ
       
PE:=24.26
Previous Close:=33.35
High:=33.48

(ebsb)
Open:=13.47
Low:=13.33
% Change:=-1.55
Change:=-0.21
Volume:=10,228
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=10.25
Last:=13.38
EPS:=0.67
52 Week High:=14.30
Market:=NASDAQ
       
PE:=19.97
Previous Close:=13.59
High:=13.66

(ecpg)
Open:=27.03
Low:=26.75
% Change:=-0.29
Change:=-0.08
Volume:=129,870
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=16.70
Last:=27.35
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=12.72
Previous Close:=27.43
High:=27.71

(edr)
Open:=8.65
Low:=8.61
% Change:=-0.45
Change:=-0.04
Volume:=309,508
Last Trade Time:=07/29/2011 16:01:01
52 Week Low:=6.53
Last:=8.78
EPS:=-0.28
52 Week High:=9.28
Market:=NYSE
       
PE:= 
Previous Close:=8.82
High:=8.83

(eeft)
Open:=16.88
Low:=16.82
% Change:=0.59
Change:=0.10
Volume:=323,471
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=13.63
Last:=17.16
EPS:=-0.21
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=17.06
High:=17.24

(egn)
Open:=58.84
Low:=58.37
% Change:=-1.57
Change:=-0.94
Volume:=430,726
Last Trade Time:=07/29/2011 16:02:24
52 Week Low:=42.09
Last:=58.81
EPS:=3.84
52 Week High:=65.44
Market:=NYSE
       
PE:=15.32
Previous Close:=59.75
High:=59.56

(egov)
Open:=12.61
Low:=12.32
% Change:=-0.23
Change:=-0.03
Volume:=170,000
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=6.50
Last:=12.77
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=41.19
Previous Close:=12.80
High:=12.95

(egy)
Open:=6.70
Low:=6.47
% Change:=-2.06
Change:=-0.14
Volume:=633,251
Last Trade Time:=07/29/2011 16:02:32
52 Week Low:=5.07
Last:=6.66
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.76
Previous Close:=6.80
High:=6.82

(ek)
Open:=2.49
Low:=2.39
% Change:=-4.76
Change:=-0.12
Volume:=9,749,798
Last Trade Time:=07/29/2011 16:01:52
52 Week Low:=2.20
Last:=2.40
EPS:=-3.92
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.52
High:=2.54

(elos)
Open:=12.13
Low:=12.04
% Change:=-0.08
Change:=-0.01
Volume:=68,645
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=7.60
Last:=12.12
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.13
High:=12.30

(els)
Open:=64.10
Low:=63.67
% Change:=0.79
Change:=0.51
Volume:=697,625
Last Trade Time:=07/29/2011 16:00:38
52 Week Low:=49.51
Last:=65.16
EPS:=1.38
52 Week High:=68.44
Market:=NYSE
       
PE:=47.22
Previous Close:=64.65
High:=65.36

(endp)
Open:=37.26
Low:=36.40
% Change:=-0.51
Change:=-0.19
Volume:=919,968
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=23.44
Last:=37.25
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=17.01
Previous Close:=37.44
High:=37.53

(enh)
Open:=41.08
Low:=40.60
% Change:=-1.09
Change:=-0.45
Volume:=266,416
Last Trade Time:=07/29/2011 16:02:23
52 Week Low:=35.62
Last:=40.74
EPS:=3.50
52 Week High:=50.65
Market:=NYSE
       
PE:=11.64
Previous Close:=41.19
High:=41.14

(enoc)
Open:=16.61
Low:=16.48
% Change:=-0.18
Change:=-0.03
Volume:=269,391
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=15.30
Last:=16.74
EPS:=0.18
52 Week High:=35.99
Market:=NASDAQ
       
PE:=93.00
Previous Close:=16.77
High:=16.91

(ens)
Open:=31.75
Low:=31.34
% Change:=-0.93
Change:=-0.30
Volume:=329,328
Last Trade Time:=07/29/2011 16:05:01
52 Week Low:=21.55
Last:=31.98
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=13.90
Previous Close:=32.28
High:=32.45

(ep)
Open:=20.37
Low:=20.14
% Change:=-0.77
Change:=-0.16
Volume:=6,023,648
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=10.97
Last:=20.55
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=35.43
Previous Close:=20.71
High:=20.78

(epax)
Open:=8.35
Low:=8.32
% Change:=1.31
Change:=0.11
Volume:=61,871
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=8.20
Last:=8.52
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=25.82
Previous Close:=8.41
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:=16.81
Low:=16.81
% Change:=-0.70
Change:=-0.12
Volume:=213,467
Last Trade Time:=07/29/2011 16:03:26
52 Week Low:=9.61
Last:=17.01
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=17.13
High:=17.50

(epm)
Open:=7.43
Low:=7.27
% Change:=-2.39
Change:=-0.18
Volume:=78,340
Last Trade Time:=07/29/2011 16:00:53
52 Week Low:=4.10
Last:=7.34
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.52
High:=7.50

(eqy)
Open:=19.19
Low:=19.02
% Change:=0.31
Change:=0.06
Volume:=263,357
Last Trade Time:=07/29/2011 16:03:48
52 Week Low:=15.41
Last:=19.40
EPS:=0.72
52 Week High:=20.27
Market:=NYSE
       
PE:=26.94
Previous Close:=19.34
High:=19.43

(erie)
Open:=73.00
Low:=72.83
% Change:=0.30
Change:=0.22
Volume:=34,424
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=48.29
Last:=73.70
EPS:=2.82
52 Week High:=75.71
Market:=NASDAQ
       
PE:=26.14
Previous Close:=73.48
High:=74.26

(erts)
Open:=22.38
Low:=22.05
% Change:=-1.37
Change:=-0.31
Volume:=5,108,229
Last Trade Time:=07/29/2011 16:00:19
52 Week Low:=14.67
Last:=22.25
EPS:=-0.46
52 Week High:=25.05
Market:=NASDAQ
       
PE:= 
Previous Close:=22.56
High:=22.64

(ese)
Open:=34.52
Low:=34.40
% Change:=-0.86
Change:=-0.30
Volume:=216,832
Last Trade Time:=07/29/2011 16:02:24
52 Week Low:=28.84
Last:=34.68
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=14.70
Previous Close:=34.98
High:=35.06

(esgr)
Open:=105.31
Low:=103.53
% Change:=-0.54
Change:=-0.57
Volume:=8,253
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=67.04
Last:=105.64
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.55
Previous Close:=106.21
High:=106.78

(esl)
Open:=73.90
Low:=73.36
% Change:=2.04
Change:=1.53
Volume:=436,622
Last Trade Time:=07/29/2011 16:04:37
52 Week Low:=43.58
Last:=76.37
EPS:=5.43
52 Week High:=82.28
Market:=NYSE
       
PE:=14.06
Previous Close:=74.84
High:=77.23

(esrx)
Open:=53.69
Low:=53.23
% Change:=0.18
Change:=0.10
Volume:=9,765,956
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=42.50
Last:=54.26
EPS:=2.48
52 Week High:=60.89
Market:=NASDAQ
       
PE:=21.88
Previous Close:=54.16
High:=54.83

(ess)
Open:=137.34
Low:=135.65
% Change:=1.45
Change:=2.00
Volume:=280,813
Last Trade Time:=07/29/2011 16:02:22
52 Week Low:=100.27
Last:=140.36
EPS:=0.96
52 Week High:=144.77
Market:=NYSE
       
PE:=146.21
Previous Close:=138.36
High:=140.82

(etm)
Open:=7.97
Low:=7.82
% Change:=-2.10
Change:=-0.17
Volume:=121,317
Last Trade Time:=07/29/2011 16:04:13
52 Week Low:=4.97
Last:=7.94
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=6.56
Previous Close:=8.11
High:=8.19

(evr)
Open:=28.89
Low:=28.25
% Change:=-3.04
Change:=-0.89
Volume:=381,342
Last Trade Time:=07/29/2011 16:02:34
52 Week Low:=21.02
Last:=28.43
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=56.86
Previous Close:=29.32
High:=29.18

(exas)
Open:=8.40
Low:=8.29
% Change:=0.23
Change:=0.02
Volume:=519,466
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=4.01
Last:=8.54
EPS:=-0.30
52 Week High:=9.45
Market:=NASDAQ
       
PE:= 
Previous Close:=8.52
High:=8.73

(exbd)
Open:=40.52
Low:=40.17
% Change:=-0.85
Change:=-0.35
Volume:=227,300
Last Trade Time:=07/29/2011 16:03:13
52 Week Low:=27.09
Last:=40.65
EPS:=1.16
52 Week High:=45.79
Market:=NYSE
       
PE:=35.04
Previous Close:=41.00
High:=41.33

(exls)
Open:=22.91
Low:=22.91
% Change:=0.73
Change:=0.17
Volume:=69,365
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=15.96
Last:=23.34
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.34
Previous Close:=23.17
High:=23.70

(exp)
Open:=24.28
Low:=23.94
% Change:=1.84
Change:=0.45
Volume:=435,492
Last Trade Time:=07/29/2011 16:02:51
52 Week Low:=21.16
Last:=24.85
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=73.09
Previous Close:=24.40
High:=25.21

(expd)
Open:=47.56
Low:=47.04
% Change:=-0.62
Change:=-0.30
Volume:=1,313,650
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=39.21
Last:=47.72
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=27.11
Previous Close:=48.02
High:=48.51

(expe)
Open:=30.51
Low:=29.91
% Change:=9.31
Change:=2.70
Volume:=15,396,612
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=19.61
Last:=31.69
EPS:=1.48
52 Week High:=31.01
Market:=NASDAQ
       
PE:=21.41
Previous Close:=28.99
High:=32.89

(exxi)
Open:=32.51
Low:=32.09
% Change:=-0.70
Change:=-0.23
Volume:=472,693
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=15.71
Last:=32.81
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=156.24
Previous Close:=33.04
High:=33.41

(fast)
Open:=33.50
Low:=33.16
% Change:=-0.62
Change:=-0.21
Volume:=1,862,612
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=22.32
Last:=33.65
EPS:=1.07
52 Week High:=36.80
Market:=NASDAQ
       
PE:=31.60
Previous Close:=33.86
High:=34.04

(fbn)
Open:=3.95
Low:=3.91
% Change:=0.50
Change:=0.02
Volume:=164,222
Last Trade Time:=07/29/2011 16:03:56
52 Week Low:=3.74
Last:=4.03
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.01
High:=4.14

(fbnc)
Open:=9.95
Low:=9.84
% Change:=-1.50
Change:=-0.15
Volume:=20,693
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=9.74
Last:=9.85
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=20.96
Previous Close:=10.00
High:=10.00

(fbp)
Open:=4.35
Low:=4.35
% Change:=0.23
Change:=0.01
Volume:=120,485
Last Trade Time:=07/29/2011 16:03:22
52 Week Low:=3.60
Last:=4.40
EPS:=1.34
52 Week High:=9.30
Market:=NYSE
       
PE:=3.28
Previous Close:=4.39
High:=4.47

(fcel)
Open:=1.31
Low:=1.30
% Change:=-2.21
Change:=-0.03
Volume:=1,261,486
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=0.98
Last:=1.33
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.36
High:=1.35

(fcnca)
Open:=179.98
Low:=177.81
% Change:=0.01
Change:=0.01
Volume:=25,068
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=165.36
Last:=180.12
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=12.43
Previous Close:=180.11
High:=183.47

(fcs)
Open:=15.01
Low:=14.85
% Change:=-1.96
Change:=-0.30
Volume:=2,394,474
Last Trade Time:=07/29/2011 16:01:46
52 Week Low:=7.71
Last:=15.01
EPS:=1.40
52 Week High:=21.02
Market:=NYSE
       
PE:=10.72
Previous Close:=15.31
High:=15.38

(fcx)
Open:=53.16
Low:=52.18
% Change:=-2.00
Change:=-1.08
Volume:=15,651,331
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=32.86
Last:=52.96
EPS:=5.93
52 Week High:=61.35
Market:=NYSE
       
PE:=8.94
Previous Close:=54.04
High:=53.83

(fdx)
Open:=86.91
Low:=86.33
% Change:=-1.12
Change:=-0.98
Volume:=3,024,152
Last Trade Time:=07/29/2011 16:01:08
52 Week Low:=77.25
Last:=86.88
EPS:=4.61
52 Week High:=98.66
Market:=NYSE
       
PE:=18.85
Previous Close:=87.86
High:=88.17

(feic)
Open:=32.99
Low:=31.61
% Change:=-0.09
Change:=-0.03
Volume:=715,227
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=16.51
Last:=33.04
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=17.57
Previous Close:=33.07
High:=33.42

(ffic)
Open:=12.37
Low:=12.28
% Change:=-1.52
Change:=-0.19
Volume:=106,309
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=10.51
Last:=12.32
EPS:=1.31
52 Week High:=15.15
Market:=NASDAQ
       
PE:=9.41
Previous Close:=12.51
High:=12.52

(ffiv)
Open:=93.35
Low:=92.30
% Change:=-0.83
Change:=-0.79
Volume:=2,566,347
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=80.00
Last:=93.48
EPS:=2.75
52 Week High:=145.76
Market:=NASDAQ
       
PE:=33.99
Previous Close:=94.27
High:=95.58

(fisv)
Open:=61.00
Low:=60.12
% Change:=-1.69
Change:=-1.04
Volume:=1,194,992
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=48.70
Last:=60.36
EPS:=3.16
52 Week High:=65.41
Market:=NASDAQ
       
PE:=19.10
Previous Close:=61.40
High:=61.00

(flex)
Open:=6.43
Low:=6.31
% Change:=-0.15
Change:=-0.01
Volume:=3,328,957
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=4.86
Last:=6.45
EPS:=0.80
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.06
Previous Close:=6.46
High:=6.55

(flir)
Open:=27.25
Low:=27.15
% Change:=-0.33
Change:=-0.09
Volume:=1,932,638
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=24.00
Last:=27.46
EPS:=1.35
52 Week High:=37.29
Market:=NASDAQ
       
PE:=20.34
Previous Close:=27.55
High:=27.94

(flo)
Open:=21.87
Low:=21.77
% Change:=-0.50
Change:=-0.11
Volume:=879,194
Last Trade Time:=07/29/2011 16:00:38
52 Week Low:=15.32
Last:=21.92
EPS:=1.52
52 Week High:=23.13
Market:=NYSE
       
PE:=14.42
Previous Close:=22.03
High:=22.02

(flr)
Open:=62.39
Low:=62.01
% Change:=0.33
Change:=0.21
Volume:=1,561,291
Last Trade Time:=07/29/2011 16:00:49
52 Week Low:=44.04
Last:=63.53
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=31.30
Previous Close:=63.32
High:=64.13

(fls)
Open:=96.85
Low:=96.26
% Change:=1.25
Change:=1.23
Volume:=1,030,674
Last Trade Time:=07/29/2011 16:02:28
52 Week Low:=87.76
Last:=99.38
EPS:=7.39
52 Week High:=135.72
Market:=NYSE
       
PE:=13.45
Previous Close:=98.15
High:=100.99

(flws)
Open:=3.00
Low:=2.96
% Change:=-1.31
Change:=-0.04
Volume:=83,903
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=1.52
Last:=3.01
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=75.25
Previous Close:=3.05
High:=3.10

(fmbi)
Open:=11.85
Low:=11.71
% Change:=-0.58
Change:=-0.07
Volume:=391,258
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=9.26
Last:=11.92
EPS:=-0.20
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=11.99
High:=11.99

(fmc)
Open:=87.10
Low:=86.43
% Change:=-0.92
Change:=-0.81
Volume:=936,849
Last Trade Time:=07/29/2011 16:01:45
52 Week Low:=59.25
Last:=87.57
EPS:=3.10
52 Week High:=93.00
Market:=NYSE
       
PE:=28.25
Previous Close:=88.38
High:=88.52

(fmd)
Open:=1.58
Low:=1.55
% Change:=2.48
Change:=0.04
Volume:=129,552
Last Trade Time:=07/29/2011 16:02:41
52 Week Low:=1.31
Last:=1.65
EPS:=-1.32
52 Week High:=2.85
Market:=NYSE
       
PE:= 
Previous Close:=1.61
High:=1.68

(fnsr)
Open:=17.35
Low:=16.55
% Change:=-4.16
Change:=-0.74
Volume:=5,349,755
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=11.98
Last:=17.04
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=15.49
Previous Close:=17.78
High:=17.73

(fosl)
Open:=125.41
Low:=121.75
% Change:=-0.84
Change:=-1.06
Volume:=1,134,977
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=38.81
Last:=125.67
EPS:=4.18
52 Week High:=134.98
Market:=NASDAQ
       
PE:=30.07
Previous Close:=126.73
High:=127.20

(frx)
Open:=36.93
Low:=36.54
% Change:=-0.19
Change:=-0.07
Volume:=2,061,816
Last Trade Time:=07/29/2011 16:01:56
52 Week Low:=26.92
Last:=37.06
EPS:=4.13
52 Week High:=40.52
Market:=NYSE
       
PE:=8.97
Previous Close:=37.13
High:=37.34

(fsii)
Open:=2.71
Low:=2.70
% Change:=2.17
Change:=0.06
Volume:=226,550
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=2.22
Last:=2.83
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.09
Previous Close:=2.77
High:=2.88

(fslr)
Open:=116.45
Low:=115.62
% Change:=0.49
Change:=0.58
Volume:=939,145
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=111.40
Last:=118.23
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=16.56
Previous Close:=117.65
High:=119.36

(fsp)
Open:=12.35
Low:=12.34
% Change:=0.96
Change:=0.12
Volume:=182,391
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=11.07
Last:=12.61
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=54.83
Previous Close:=12.49
High:=12.62

(fst)
Open:=25.33
Low:=24.95
% Change:=1.13
Change:=0.29
Volume:=3,192,111
Last Trade Time:=07/29/2011 16:02:01
52 Week Low:=22.48
Last:=26.00
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=25.74
Previous Close:=25.71
High:=26.28

(fsys)
Open:=21.53
Low:=21.11
% Change:=-2.75
Change:=-0.60
Volume:=189,955
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=21.52
Last:=21.24
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=31.24
Previous Close:=21.84
High:=21.76

(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:=7.39
Low:=7.25
% Change:=0.27
Change:=0.02
Volume:=18,671,762
Last Trade Time:=07/29/2011 16:01:23
52 Week Low:=7.44
Last:=7.49
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=31.21
Previous Close:=7.47
High:=7.58

(fwrd)
Open:=31.44
Low:=31.00
% Change:=-2.01
Change:=-0.64
Volume:=185,563
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=22.39
Last:=31.16
EPS:=1.40
52 Week High:=36.32
Market:=NASDAQ
       
PE:=22.26
Previous Close:=31.80
High:=31.64

(g)
Open:=16.65
Low:=16.44
% Change:=-1.73
Change:=-0.29
Volume:=332,777
Last Trade Time:=07/29/2011 16:02:17
52 Week Low:=13.09
Last:=16.50
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=24.27
Previous Close:=16.79
High:=16.77

(gain)
Open:=7.03
Low:=6.95
% Change:=-0.28
Change:=-0.02
Volume:=82,687
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=5.50
Last:=7.02
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=9.49
Previous Close:=7.04
High:=7.08

(gbdc)
Open:=15.52
Low:=15.50
% Change:=0.32
Change:=0.05
Volume:=127,524
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=13.62
Last:=15.65
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=12.13
Previous Close:=15.60
High:=15.68

(gbl)
Open:=47.81
Low:=47.81
% Change:=-0.23
Change:=-0.11
Volume:=8,108
Last Trade Time:=07/29/2011 16:05:57
52 Week Low:=33.63
Last:=48.37
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=17.85
Previous Close:=48.48
High:=48.78

(gd)
Open:=67.37
Low:=66.56
% Change:=0.58
Change:=0.39
Volume:=2,523,472
Last Trade Time:=07/29/2011 16:02:40
52 Week Low:=55.46
Last:=68.14
EPS:=7.12
52 Week High:=78.27
Market:=NYSE
       
PE:=9.57
Previous Close:=67.75
High:=68.63

(ge)
Open:=17.99
Low:=17.78
% Change:=-1.10
Change:=-0.20
Volume:=69,000,841
Last Trade Time:=07/29/2011 16:00:34
52 Week Low:=14.25
Last:=17.91
EPS:=1.28
52 Week High:=21.65
Market:=NYSE
       
PE:=13.99
Previous Close:=18.11
High:=18.11

(gef)
Open:=61.40
Low:=60.53
% Change:=-0.70
Change:=-0.43
Volume:=148,709
Last Trade Time:=07/29/2011 16:05:43
52 Week Low:=54.90
Last:=61.05
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=12.23
Previous Close:=61.48
High:=61.40

(geoi)
Open:=25.06
Low:=24.75
% Change:=-0.04
Change:=-0.01
Volume:=200,538
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=13.33
Last:=25.52
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=22.39
Previous Close:=25.53
High:=25.73

(get)
Open:=29.26
Low:=28.97
% Change:=-0.95
Change:=-0.28
Volume:=473,943
Last Trade Time:=07/29/2011 16:03:18
52 Week Low:=25.39
Last:=29.34
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=29.62
High:=29.80

(ggp)
Open:=16.67
Low:=16.40
% Change:=-0.18
Change:=-0.03
Volume:=2,076,219
Last Trade Time:=07/29/2011 16:01:48
52 Week Low:=13.42
Last:=16.81
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.84
High:=16.87

(ggs)
Open:=17.15
Low:=16.92
% Change:=-1.95
Change:=-0.34
Volume:=96,267
Last Trade Time:=07/29/2011 16:03:36
52 Week Low:=5.86
Last:=17.06
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.40
High:=17.20

(gild)
Open:=42.63
Low:=42.32
% Change:=-1.88
Change:=-0.81
Volume:=9,527,461
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=31.76
Last:=42.36
EPS:=3.40
52 Week High:=43.49
Market:=NASDAQ
       
PE:=12.46
Previous Close:=43.17
High:=43.09

(gksr)
Open:=33.45
Low:=33.43
% Change:=0.24
Change:=0.08
Volume:=65,259
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=19.28
Last:=34.07
EPS:=2.01
52 Week High:=36.54
Market:=NASDAQ
       
PE:=16.95
Previous Close:=33.99
High:=34.52

(glad)
Open:=8.97
Low:=8.95
% Change:=-0.55
Change:=-0.05
Volume:=83,191
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=8.84
Last:=9.00
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.05
High:=9.11

(glng)
Open:=37.18
Low:=37.16
% Change:=0.63
Change:=0.24
Volume:=690,699
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=9.66
Last:=38.13
EPS:=0.29
52 Week High:=39.90
Market:=NASDAQ
       
PE:=131.48
Previous Close:=37.89
High:=38.56

(gmcr)
Open:=101.73
Low:=100.60
% Change:=1.35
Change:=1.38
Volume:=2,626,164
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=26.14
Last:=103.95
EPS:=1.06
52 Week High:=107.27
Market:=NASDAQ
       
PE:=98.07
Previous Close:=102.57
High:=104.99

(gmt)
Open:=38.36
Low:=38.33
% Change:=1.62
Change:=0.63
Volume:=959,226
Last Trade Time:=07/29/2011 16:05:09
52 Week Low:=25.40
Last:=39.43
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=22.28
Previous Close:=38.80
High:=39.65

(gntx)
Open:=28.45
Low:=27.85
% Change:=-1.73
Change:=-0.50
Volume:=996,816
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=16.69
Last:=28.34
EPS:=1.08
52 Week High:=35.35
Market:=NASDAQ
       
PE:=26.24
Previous Close:=28.84
High:=28.84

(goog)
Open:=604.23
Low:=603.69
% Change:=-1.19
Change:=-7.25
Volume:=4,108,570
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=447.65
Last:=603.69
EPS:=28.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=21.47
Previous Close:=610.94
High:=614.96

(gps)
Open:=19.32
Low:=19.24
% Change:=-1.18
Change:=-0.23
Volume:=9,585,916
Last Trade Time:=07/29/2011 16:01:00
52 Week Low:=16.62
Last:=19.29
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=10.43
Previous Close:=19.52
High:=19.56

(grb)
Open:=11.00
Low:=10.99
% Change:=0.09
Change:=0.01
Volume:=224,546
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=4.64
Last:=11.02
EPS:=-0.27
52 Week High:=11.27
Market:=NYSE
       
PE:= 
Previous Close:=11.01
High:=11.09

(grmn)
Open:=31.79
Low:=31.50
% Change:=1.65
Change:=0.53
Volume:=1,258,035
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=26.11
Last:=32.63
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=9.95
Previous Close:=32.10
High:=32.68

(gsat)
Open:=1.09
Low:=0.95
% Change:=-10.71
Change:=-0.12
Volume:=1,047,682
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=1.00
Last:=1.00
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.12
High:=1.09

(gsbc)
Open:=18.23
Low:=18.15
% Change:=-0.98
Change:=-0.18
Volume:=13,378
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=16.69
Last:=18.26
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=11.78
Previous Close:=18.44
High:=18.50

(gsm)
Open:=22.17
Low:=21.51
% Change:=2.17
Change:=0.49
Volume:=1,167,934
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=10.40
Last:=23.08
EPS:=0.59
52 Week High:=25.67
Market:=NASDAQ
       
PE:=39.12
Previous Close:=22.59
High:=23.21

(gti)
Open:=19.25
Low:=18.93
% Change:=-1.33
Change:=-0.26
Volume:=2,257,938
Last Trade Time:=07/29/2011 16:03:27
52 Week Low:=13.87
Last:=19.26
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=14.70
Previous Close:=19.52
High:=19.62

(gty)
Open:=23.98
Low:=22.27
% Change:=-5.84
Change:=-1.44
Volume:=835,959
Last Trade Time:=07/29/2011 16:04:12
52 Week Low:=21.01
Last:=23.20
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=13.89
Previous Close:=24.64
High:=24.00

(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:=1.00
% Change:=3.92
Change:=0.04
Volume:=1,595,144
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=0.78
Last:=1.06
EPS:=0.04
52 Week High:=1.74
Market:=NASDAQ
       
PE:=26.50
Previous Close:=1.02
High:=1.07

(hal)
Open:=53.97
Low:=53.55
% Change:=-0.26
Change:=-0.14
Volume:=9,006,990
Last Trade Time:=07/29/2011 16:00:37
52 Week Low:=27.36
Last:=54.73
EPS:=2.59
52 Week High:=57.77
Market:=NYSE
       
PE:=21.13
Previous Close:=54.87
High:=55.18

(halo)
Open:=6.79
Low:=6.72
% Change:=1.02
Change:=0.07
Volume:=221,544
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=5.79
Last:=6.94
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=6.87
High:=6.96

(hans)
Open:=76.36
Low:=75.56
% Change:=-0.88
Change:=-0.68
Volume:=840,623
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=40.81
Last:=76.62
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=29.02
Previous Close:=77.30
High:=77.59

(hbcp)
Open:=14.81
Low:=14.50
% Change:=0.14
Change:=0.02
Volume:=5,430
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=12.67
Last:=14.58
EPS:=0.61
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.90
Previous Close:=14.56
High:=14.81

(hckt)
Open:=4.42
Low:=4.30
% Change:=-2.46
Change:=-0.11
Volume:=79,774
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=3.02
Last:=4.37
EPS:=0.36
52 Week High:=5.24
Market:=NASDAQ
       
PE:=12.14
Previous Close:=4.48
High:=4.46

(hcp)
Open:=36.37
Low:=36.16
% Change:=0.22
Change:=0.08
Volume:=1,979,201
Last Trade Time:=07/29/2011 16:04:12
52 Week Low:=31.87
Last:=36.73
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=43.21
Previous Close:=36.65
High:=36.88

(hd)
Open:=34.76
Low:=34.63
% Change:=-0.63
Change:=-0.22
Volume:=11,999,928
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=27.10
Last:=34.93
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=16.63
Previous Close:=35.15
High:=35.24

(he)
Open:=23.60
Low:=23.40
% Change:=-1.47
Change:=-0.35
Volume:=423,463
Last Trade Time:=07/29/2011 16:02:16
52 Week Low:=21.77
Last:=23.40
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=19.18
Previous Close:=23.75
High:=23.74

(hees)
Open:=11.85
Low:=11.81
% Change:=-0.83
Change:=-0.10
Volume:=68,023
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=6.60
Last:=12.00
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=12.10
High:=12.47

(hele)
Open:=31.93
Low:=31.44
% Change:=0.09
Change:=0.03
Volume:=160,145
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=22.06
Last:=32.25
EPS:=3.24
52 Week High:=36.75
Market:=NASDAQ
       
PE:=9.95
Previous Close:=32.22
High:=32.51

(hgr)
Open:=20.84
Low:=20.67
% Change:=0.43
Change:=0.09
Volume:=430,885
Last Trade Time:=07/29/2011 16:00:32
52 Week Low:=13.01
Last:=21.01
EPS:=0.88
52 Week High:=28.47
Market:=NYSE
       
PE:=23.88
Previous Close:=20.92
High:=21.33

(hgsi)
Open:=20.07
Low:=19.57
% Change:=4.11
Change:=0.83
Volume:=4,378,443
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=20.14
Last:=21.01
EPS:=-1.80
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=20.18
High:=21.07

(hhgp)
Open:=5.83
Low:=5.83
% Change:=0.67
Change:=0.04
Volume:=83,835
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=2.93
Last:=5.99
EPS:=0.11
52 Week High:=7.11
Market:=NASDAQ
       
PE:=54.46
Previous Close:=5.95
High:=6.01

(hibb)
Open:=39.09
Low:=38.50
% Change:=-0.71
Change:=-0.28
Volume:=219,705
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=22.09
Last:=39.24
EPS:=1.82
52 Week High:=43.00
Market:=NASDAQ
       
PE:=21.56
Previous Close:=39.52
High:=39.84

(hig)
Open:=23.11
Low:=23.05
% Change:=0.17
Change:=0.04
Volume:=5,588,249
Last Trade Time:=07/29/2011 16:00:36
52 Week Low:=18.81
Last:=23.42
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=6.21
Previous Close:=23.38
High:=23.60

(hk)
Open:=38.26
Low:=38.15
% Change:=-0.18
Change:=-0.07
Volume:=19,111,110
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=14.32
Last:=38.19
EPS:=0.26
52 Week High:=38.37
Market:=NYSE
       
PE:=146.89
Previous Close:=38.26
High:=38.29

(hls)
Open:=24.20
Low:=23.84
% Change:=-0.49
Change:=-0.12
Volume:=898,514
Last Trade Time:=07/29/2011 16:06:52
52 Week Low:=16.20
Last:=24.40
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.53
Previous Close:=24.52
High:=24.71

(hma)
Open:=9.47
Low:=9.29
% Change:=-0.94
Change:=-0.09
Volume:=4,576,335
Last Trade Time:=07/29/2011 16:03:42
52 Week Low:=6.13
Last:=9.50
EPS:=0.73
52 Week High:=11.74
Market:=NYSE
       
PE:=13.01
Previous Close:=9.59
High:=9.75

(hme)
Open:=64.58
Low:=64.17
% Change:=0.72
Change:=0.47
Volume:=267,849
Last Trade Time:=07/29/2011 16:06:33
52 Week Low:=47.60
Last:=65.52
EPS:=0.66
52 Week High:=67.27
Market:=NYSE
       
PE:=99.27
Previous Close:=65.05
High:=65.60

(hmsy)
Open:=74.33
Low:=73.53
% Change:=1.27
Change:=0.95
Volume:=180,629
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=50.58
Last:=75.60
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=49.09
Previous Close:=74.65
High:=77.00

(hog)
Open:=42.89
Low:=42.31
% Change:=-0.16
Change:=-0.07
Volume:=2,782,490
Last Trade Time:=07/29/2011 16:00:37
52 Week Low:=23.66
Last:=43.39
EPS:=1.54
52 Week High:=46.88
Market:=NYSE
       
PE:=28.18
Previous Close:=43.46
High:=43.56

(hott)
Open:=7.32
Low:=7.15
% Change:=0.95
Change:=0.07
Volume:=473,658
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=4.58
Last:=7.47
EPS:=-0.31
52 Week High:=8.45
Market:=NASDAQ
       
PE:= 
Previous Close:=7.40
High:=7.48

(hp)
Open:=70.52
Low:=68.06
% Change:=-3.78
Change:=-2.71
Volume:=2,488,851
Last Trade Time:=07/29/2011 16:01:55
52 Week Low:=35.56
Last:=69.05
EPS:=3.29
52 Week High:=73.40
Market:=NYSE
       
PE:=20.99
Previous Close:=71.76
High:=71.37

(hpq)
Open:=35.80
Low:=35.10
% Change:=-2.93
Change:=-1.06
Volume:=20,300,343
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=33.95
Last:=35.17
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.45
Previous Close:=36.23
High:=35.88

(hpt)
Open:=24.86
Low:=24.62
% Change:=0.72
Change:=0.18
Volume:=980,822
Last Trade Time:=07/29/2011 16:01:30
52 Week Low:=19.06
Last:=25.25
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=631.25
Previous Close:=25.07
High:=25.32

(hpy)
Open:=20.90
Low:=20.90
% Change:=-0.71
Change:=-0.15
Volume:=726,577
Last Trade Time:=07/29/2011 16:00:38
52 Week Low:=13.48
Last:=21.04
EPS:=0.73
52 Week High:=22.17
Market:=NYSE
       
PE:=28.82
Previous Close:=21.19
High:=21.69

(hrg)
Open:=5.28
Low:=5.15
% Change:=-0.75
Change:=-0.04
Volume:=56,245
Last Trade Time:=07/29/2011 16:03:26
52 Week Low:=4.28
Last:=5.31
EPS:=-1.16
52 Week High:=6.60
Market:=NYSE
       
PE:= 
Previous Close:=5.35
High:=5.35

(hrs)
Open:=40.01
Low:=39.60
% Change:=-1.36
Change:=-0.55
Volume:=1,485,070
Last Trade Time:=07/29/2011 16:02:48
52 Week Low:=40.41
Last:=39.87
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=8.41
Previous Close:=40.42
High:=40.35

(hrz)
Open:=1.08
Low:=1.03
% Change:=-3.67
Change:=-0.04
Volume:=987,644
Last Trade Time:=07/29/2011 16:03:31
52 Week Low:=0.83
Last:=1.05
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.09
High:=1.12

(hsic)
Open:=67.32
Low:=65.89
% Change:=-1.19
Change:=-0.80
Volume:=1,148,598
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=50.97
Last:=66.46
EPS:=3.77
52 Week High:=74.98
Market:=NASDAQ
       
PE:=17.63
Previous Close:=67.26
High:=67.32

(hsp)
Open:=51.36
Low:=50.91
% Change:=-0.91
Change:=-0.47
Volume:=1,250,070
Last Trade Time:=07/29/2011 16:04:14
52 Week Low:=49.51
Last:=51.12
EPS:=2.55
52 Week High:=60.49
Market:=NYSE
       
PE:=20.05
Previous Close:=51.59
High:=51.53

(ht)
Open:=5.17
Low:=5.12
% Change:=-0.19
Change:=-0.01
Volume:=853,157
Last Trade Time:=07/29/2011 16:02:33
52 Week Low:=4.43
Last:=5.24
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.25
High:=5.32

(htgc)
Open:=9.58
Low:=9.25
% Change:=-2.99
Change:=-0.29
Volume:=734,082
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=9.07
Last:=9.40
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=9.69
High:=9.64

(hts)
Open:=27.46
Low:=23.80
% Change:=-3.11
Change:=-0.86
Volume:=5,294,685
Last Trade Time:=07/29/2011 16:01:34
52 Week Low:=27.11
Last:=26.82
EPS:=4.11
52 Week High:=31.98
Market:=NYSE
       
PE:=6.53
Previous Close:=27.68
High:=27.46

(hurn)
Open:=31.74
Low:=31.74
% Change:=1.22
Change:=0.39
Volume:=296,450
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=18.31
Last:=32.37
EPS:=0.67
52 Week High:=34.50
Market:=NASDAQ
       
PE:=48.31
Previous Close:=31.98
High:=32.75

(hwkn)
Open:=33.37
Low:=32.54
% Change:=1.99
Change:=0.67
Volume:=35,807
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=29.15
Last:=34.42
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=17.38
Previous Close:=33.75
High:=34.72

(iaci)
Open:=41.93
Low:=41.37
% Change:=-2.15
Change:=-0.91
Volume:=1,393,485
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=23.34
Last:=41.39
EPS:=0.62
52 Week High:=43.80
Market:=NASDAQ
       
PE:=66.76
Previous Close:=42.30
High:=42.01

(ibm)
Open:=180.26
Low:=179.73
% Change:=0.03
Change:=0.05
Volume:=6,601,845
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=122.28
Last:=181.85
EPS:=12.48
52 Week High:=185.63
Market:=NYSE
       
PE:=14.57
Previous Close:=181.80
High:=183.43

(iboc)
Open:=16.56
Low:=16.49
% Change:=0.12
Change:=0.02
Volume:=179,550
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=15.11
Last:=16.82
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.61
Previous Close:=16.80
High:=16.96

(icge)
Open:=10.91
Low:=10.59
% Change:=-0.54
Change:=-0.06
Volume:=637,194
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=7.87
Last:=11.05
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=12.14
Previous Close:=11.11
High:=11.38

(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:=6.80
Low:=6.69
% Change:=-0.73
Change:=-0.05
Volume:=2,159,809
Last Trade Time:=07/29/2011 16:00:19
52 Week Low:=5.01
Last:=6.84
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=14.55
Previous Close:=6.89
High:=6.97

(idxx)
Open:=82.56
Low:=81.68
% Change:=-0.28
Change:=-0.23
Volume:=293,494
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=54.80
Last:=82.94
EPS:=2.72
52 Week High:=87.29
Market:=NASDAQ
       
PE:=30.49
Previous Close:=83.17
High:=83.33

(ihs)
Open:=75.20
Low:=73.60
% Change:=-2.81
Change:=-2.13
Volume:=526,088
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=60.75
Last:=73.69
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=32.75
Previous Close:=75.82
High:=75.20

(iilg)
Open:=12.72
Low:=12.68
% Change:=-0.23
Change:=-0.03
Volume:=74,911
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=11.83
Last:=12.85
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=18.36
Previous Close:=12.88
High:=12.98

(iivi)
Open:=24.47
Low:=24.21
% Change:=0.76
Change:=0.19
Volume:=272,866
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=16.49
Last:=25.03
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=10.13
Previous Close:=24.84
High:=25.29

(ikan)
Open:=1.15
Low:=1.09
% Change:=11.50
Change:=0.13
Volume:=530,111
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=0.86
Last:=1.26
EPS:=-0.86
52 Week High:=1.83
Market:=NASDAQ
       
PE:= 
Previous Close:=1.13
High:=1.27

(ilmn)
Open:=59.88
Low:=59.28
% Change:=3.65
Change:=2.20
Volume:=5,171,080
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=42.60
Last:=62.45
EPS:=1.03
52 Week High:=79.40
Market:=NASDAQ
       
PE:=60.63
Previous Close:=60.25
High:=63.21

(im)
Open:=18.58
Low:=17.93
% Change:=8.80
Change:=1.50
Volume:=4,448,223
Last Trade Time:=07/29/2011 16:00:43
52 Week Low:=14.72
Last:=18.55
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.76
Previous Close:=17.05
High:=19.10

(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:=13.47
Low:=13.16
% Change:=-0.44
Change:=-0.06
Volume:=567,412
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=4.96
Last:=13.53
EPS:=-0.83
52 Week High:=16.20
Market:=NASDAQ
       
PE:= 
Previous Close:=13.59
High:=13.80

(imn)
Open:=8.08
Low:=8.08
% Change:=0.85
Change:=0.07
Volume:=194,531
Last Trade Time:=07/29/2011 16:02:06
52 Week Low:=8.18
Last:=8.32
EPS:=-4.21
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=8.25
High:=8.52

(in)
Open:=10.71
Low:=10.56
% Change:=-0.55
Change:=-0.06
Volume:=505,278
Last Trade Time:=07/29/2011 16:03:54
52 Week Low:=9.51
Last:=10.78
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=10.84
High:=11.01

(inap)
Open:=6.16
Low:=6.01
% Change:=-1.43
Change:=-0.09
Volume:=336,186
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=3.90
Last:=6.22
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=6.31
High:=6.37

(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:=8.51
Low:=8.46
% Change:=4.41
Change:=0.38
Volume:=87,842
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=4.42
Last:=9.00
EPS:=-1.65
52 Week High:=10.42
Market:=NASDAQ
       
PE:= 
Previous Close:=8.62
High:=9.00

(infy)
Open:=62.10
Low:=61.89
% Change:=0.68
Change:=0.42
Volume:=2,042,889
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=56.73
Last:=62.22
EPS:=2.71
52 Week High:=77.92
Market:=NASDAQ
       
PE:=22.96
Previous Close:=61.80
High:=62.82

(ino)
Open:=0.66
Low:=0.62
% Change:=3.23
Change:=0.02
Volume:=148,769
Last Trade Time:=07/29/2011 15:59:46
52 Week Low:=0.56
Last:=0.64
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.62
High:=0.66

(intc)
Open:=22.35
Low:=22.22
% Change:=-0.98
Change:=-0.22
Volume:=54,509,577
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=17.60
Last:=22.33
EPS:=2.28
52 Week High:=23.96
Market:=NASDAQ
       
PE:=9.79
Previous Close:=22.55
High:=22.62

(intu)
Open:=46.83
Low:=46.36
% Change:=-0.98
Change:=-0.46
Volume:=4,071,136
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=38.05
Last:=46.70
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=22.45
Previous Close:=47.16
High:=47.04

(io)
Open:=10.01
Low:=9.77
% Change:=-1.27
Change:=-0.13
Volume:=1,335,705
Last Trade Time:=07/29/2011 16:04:41
52 Week Low:=3.33
Last:=10.14
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=46.09
Previous Close:=10.27
High:=10.27

(ipcc)
Open:=50.43
Low:=50.18
% Change:=-0.86
Change:=-0.44
Volume:=31,527
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=45.01
Last:=50.67
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=7.33
Previous Close:=51.11
High:=51.26

(ipcm)
Open:=42.74
Low:=42.00
% Change:=-7.75
Change:=-3.80
Volume:=1,027,852
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=22.66
Last:=45.18
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=28.24
Previous Close:=48.98
High:=46.06

(ipg)
Open:=9.77
Low:=9.22
% Change:=-3.16
Change:=-0.32
Volume:=20,802,792
Last Trade Time:=07/29/2011 16:02:55
52 Week Low:=8.19
Last:=9.81
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=15.82
Previous Close:=10.13
High:=10.00

(ipgp)
Open:=59.47
Low:=56.83
% Change:=-0.22
Change:=-0.13
Volume:=460,638
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=15.90
Last:=60.19
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=38.34
Previous Close:=60.32
High:=60.64

(ipi)
Open:=33.13
Low:=32.60
% Change:=-1.48
Change:=-0.50
Volume:=766,243
Last Trade Time:=07/29/2011 16:05:37
52 Week Low:=21.74
Last:=33.25
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=40.06
Previous Close:=33.75
High:=33.83

(ipxl)
Open:=21.00
Low:=20.41
% Change:=-0.19
Change:=-0.04
Volume:=577,504
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=14.70
Last:=21.18
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=9.94
Previous Close:=21.22
High:=21.42

(ir)
Open:=36.89
Low:=36.77
% Change:=0.11
Change:=0.04
Volume:=7,196,061
Last Trade Time:=07/29/2011 16:00:56
52 Week Low:=32.42
Last:=37.42
EPS:=2.71
52 Week High:=52.33
Market:=NYSE
       
PE:=13.81
Previous Close:=37.38
High:=37.66

(irc)
Open:=8.69
Low:=8.59
% Change:=0.11
Change:=0.01
Volume:=341,701
Last Trade Time:=07/29/2011 16:03:08
52 Week Low:=7.39
Last:=8.82
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=8.81
High:=8.84

(irm)
Open:=31.45
Low:=31.02
% Change:=-0.19
Change:=-0.06
Volume:=2,298,310
Last Trade Time:=07/29/2011 16:01:51
52 Week Low:=19.93
Last:=31.63
EPS:=-0.03
52 Week High:=35.79
Market:=NYSE
       
PE:= 
Previous Close:=31.69
High:=31.90

(isis)
Open:=8.57
Low:=8.53
% Change:=-0.35
Change:=-0.03
Volume:=510,267
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=7.59
Last:=8.64
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=8.67
High:=8.73

(isrg)
Open:=387.31
Low:=384.74
% Change:=2.74
Change:=10.69
Volume:=669,265
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=246.05
Last:=400.55
EPS:=10.95
52 Week High:=415.19
Market:=NASDAQ
       
PE:=36.58
Previous Close:=389.86
High:=404.00

(isrl)
Open:=60.91
Low:=60.90
% Change:=-0.71
Change:=-0.44
Volume:=695
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=47.66
Last:=61.20
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=61.64
High:=61.43

(itc)
Open:=70.71
Low:=69.62
% Change:=-0.97
Change:=-0.69
Volume:=372,009
Last Trade Time:=07/29/2011 16:04:02
52 Week Low:=55.74
Last:=70.26
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.11
Previous Close:=70.95
High:=70.91

(itri)
Open:=43.02
Low:=42.56
% Change:=-0.21
Change:=-0.09
Volume:=600,931
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=42.82
Last:=43.04
EPS:=2.86
52 Week High:=67.58
Market:=NASDAQ
       
PE:=15.05
Previous Close:=43.13
High:=43.81

(ivac)
Open:=9.00
Low:=9.00
% Change:=1.00
Change:=0.09
Volume:=27,104
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=8.97
Last:=9.10
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=10.34
Previous Close:=9.01
High:=9.19

(ivc)
Open:=29.27
Low:=28.98
% Change:=1.63
Change:=0.48
Volume:=546,026
Last Trade Time:=07/29/2011 16:01:29
52 Week Low:=22.59
Last:=29.98
EPS:=0.91
52 Week High:=34.52
Market:=NYSE
       
PE:=32.95
Previous Close:=29.50
High:=30.39

(ivz)
Open:=22.04
Low:=21.80
% Change:=-0.85
Change:=-0.19
Volume:=4,674,395
Last Trade Time:=07/29/2011 16:03:49
52 Week Low:=17.21
Last:=22.18
EPS:=1.46
52 Week High:=29.94
Market:=NYSE
       
PE:=15.19
Previous Close:=22.37
High:=22.55

(ixys)
Open:=13.48
Low:=13.10
% Change:=-1.94
Change:=-0.27
Volume:=104,556
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=8.23
Last:=13.64
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=11.66
Previous Close:=13.91
High:=13.94

(jakk)
Open:=17.25
Low:=17.25
% Change:=0.17
Change:=0.03
Volume:=156,625
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=14.11
Last:=17.45
EPS:=1.56
52 Week High:=21.21
Market:=NASDAQ
       
PE:=11.19
Previous Close:=17.42
High:=17.58

(jazz)
Open:=34.96
Low:=34.69
% Change:=14.74
Change:=5.20
Volume:=2,527,902
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=7.51
Last:=40.47
EPS:=1.32
52 Week High:=39.08
Market:=NASDAQ
       
PE:=30.66
Previous Close:=35.27
High:=41.76

(jbht)
Open:=44.79
Low:=44.29
% Change:=0.18
Change:=0.08
Volume:=815,379
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=32.05
Last:=45.24
EPS:=1.83
52 Week High:=49.12
Market:=NASDAQ
       
PE:=24.72
Previous Close:=45.16
High:=45.72

(jcp)
Open:=30.59
Low:=30.41
% Change:=-0.71
Change:=-0.22
Volume:=5,262,130
Last Trade Time:=07/29/2011 16:00:42
52 Week Low:=19.42
Last:=30.76
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=18.87
Previous Close:=30.98
High:=31.09

(jec)
Open:=38.80
Low:=38.50
% Change:=-0.05
Change:=-0.02
Volume:=1,419,328
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=34.39
Last:=39.14
EPS:=2.51
52 Week High:=53.18
Market:=NYSE
       
PE:=15.59
Previous Close:=39.16
High:=39.61

(jll)
Open:=80.85
Low:=80.11
% Change:=3.45
Change:=2.84
Volume:=600,364
Last Trade Time:=07/29/2011 16:02:20
52 Week Low:=73.52
Last:=85.12
EPS:=3.91
52 Week High:=107.84
Market:=NYSE
       
PE:=21.77
Previous Close:=82.28
High:=85.51

(jnj)
Open:=64.74
Low:=64.13
% Change:=-0.45
Change:=-0.29
Volume:=16,659,386
Last Trade Time:=07/29/2011 16:01:00
52 Week Low:=56.99
Last:=64.79
EPS:=4.20
52 Week High:=68.05
Market:=NYSE
       
PE:=15.43
Previous Close:=65.08
High:=64.93

(jnpr)
Open:=23.33
Low:=23.14
% Change:=-1.68
Change:=-0.40
Volume:=17,017,430
Last Trade Time:=07/29/2011 16:02:29
52 Week Low:=23.77
Last:=23.39
EPS:=1.08
52 Week High:=45.01
Market:=NYSE
       
PE:=21.66
Previous Close:=23.79
High:=23.94

(joyg)
Open:=92.74
Low:=90.54
% Change:=0.27
Change:=0.25
Volume:=1,963,864
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=53.13
Last:=93.92
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=18.45
Previous Close:=93.67
High:=94.91

(jpm)
Open:=40.24
Low:=39.90
% Change:=-0.57
Change:=-0.23
Volume:=37,627,777
Last Trade Time:=07/29/2011 16:00:43
52 Week Low:=35.55
Last:=40.45
EPS:=4.72
52 Week High:=48.36
Market:=NYSE
       
PE:=8.57
Previous Close:=40.68
High:=40.75

(kalu)
Open:=53.22
Low:=53.22
% Change:=3.64
Change:=1.96
Volume:=133,718
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=35.54
Last:=55.82
EPS:=0.87
52 Week High:=56.91
Market:=NASDAQ
       
PE:=64.16
Previous Close:=53.86
High:=56.23

(kar)
Open:=17.66
Low:=17.53
% Change:=-0.22
Change:=-0.04
Volume:=81,619
Last Trade Time:=07/29/2011 16:03:42
52 Week Low:=11.03
Last:=17.78
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=24.03
Previous Close:=17.82
High:=17.82

(kbh)
Open:=8.43
Low:=8.35
% Change:=-0.70
Change:=-0.06
Volume:=4,497,791
Last Trade Time:=07/29/2011 16:02:00
52 Week Low:=8.51
Last:=8.49
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=8.55
High:=8.60

(kbr)
Open:=34.26
Low:=33.95
% Change:=2.00
Change:=0.70
Volume:=1,992,174
Last Trade Time:=07/29/2011 16:04:02
52 Week Low:=21.22
Last:=35.65
EPS:=2.49
52 Week High:=39.34
Market:=NYSE
       
PE:=14.32
Previous Close:=34.95
High:=35.98

(kbw)
Open:=15.47
Low:=15.47
% Change:=-1.10
Change:=-0.19
Volume:=477,925
Last Trade Time:=07/29/2011 16:01:52
52 Week Low:=17.04
Last:=17.10
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=38.00
Previous Close:=17.29
High:=17.22

(kcg)
Open:=11.09
Low:=11.09
% Change:=0.71
Change:=0.08
Volume:=1,703,614
Last Trade Time:=07/29/2011 16:03:19
52 Week Low:=10.25
Last:=11.31
EPS:=0.62
52 Week High:=14.95
Market:=NYSE
       
PE:=18.24
Previous Close:=11.23
High:=11.41

(kcli)
Open:=29.70
Low:=28.87
% Change:=-1.97
Change:=-0.59
Volume:=29,660
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=28.09
Last:=29.30
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=12.80
Previous Close:=29.89
High:=30.08

(kelya)
Open:=15.58
Low:=15.20
% Change:=-0.45
Change:=-0.07
Volume:=120,858
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=10.07
Last:=15.65
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=19.81
Previous Close:=15.72
High:=15.86

(kerx)
Open:=4.41
Low:=4.32
% Change:=-0.90
Change:=-0.04
Volume:=515,897
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=3.48
Last:=4.41
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.45
High:=4.51

(keyn)
Open:=23.89
Low:=23.51
% Change:=-0.62
Change:=-0.15
Volume:=262,362
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=9.00
Last:=23.95
EPS:=0.78
52 Week High:=25.00
Market:=NASDAQ
       
PE:=30.71
Previous Close:=24.10
High:=24.44

(kft)
Open:=34.34
Low:=34.26
% Change:=-0.61
Change:=-0.21
Volume:=7,920,872
Last Trade Time:=07/29/2011 16:00:46
52 Week Low:=28.76
Last:=34.38
EPS:=1.74
52 Week High:=36.02
Market:=NYSE
       
PE:=19.76
Previous Close:=34.59
High:=34.64

(kirk)
Open:=10.81
Low:=10.61
% Change:=-1.10
Change:=-0.12
Volume:=77,642
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=10.62
Last:=10.79
EPS:=1.15
52 Week High:=18.47
Market:=NASDAQ
       
PE:=9.38
Previous Close:=10.91
High:=11.11

(klac)
Open:=40.23
Low:=39.45
% Change:=-4.53
Change:=-1.89
Volume:=4,488,793
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=27.75
Last:=39.82
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.06
Previous Close:=41.71
High:=41.71

(klic)
Open:=9.36
Low:=9.11
% Change:=-3.66
Change:=-0.35
Volume:=3,400,115
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=5.27
Last:=9.20
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=4.09
Previous Close:=9.55
High:=9.41

(kmt)
Open:=39.05
Low:=38.72
% Change:=-0.58
Change:=-0.23
Volume:=1,243,502
Last Trade Time:=07/29/2011 16:04:53
52 Week Low:=24.28
Last:=39.43
EPS:=2.24
52 Week High:=45.66
Market:=NYSE
       
PE:=17.60
Previous Close:=39.66
High:=40.15

(knol)
Open:=13.62
Low:=13.50
% Change:=-0.36
Change:=-0.05
Volume:=111,815
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=11.05
Last:=13.73
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=39.23
Previous Close:=13.78
High:=13.86

(ko)
Open:=68.36
Low:=67.90
% Change:=-1.16
Change:=-0.80
Volume:=10,171,748
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=54.43
Last:=68.01
EPS:=5.44
52 Week High:=69.82
Market:=NYSE
       
PE:=12.50
Previous Close:=68.81
High:=68.85

(ks)
Open:=15.27
Low:=15.15
% Change:=0.58
Change:=0.09
Volume:=154,571
Last Trade Time:=07/29/2011 16:04:21
52 Week Low:=10.49
Last:=15.59
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=9.74
Previous Close:=15.50
High:=15.75

(kss)
Open:=54.71
Low:=54.21
% Change:=-0.83
Change:=-0.46
Volume:=3,007,526
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=44.07
Last:=54.71
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=14.51
Previous Close:=55.17
High:=55.45

(ksws)
Open:=10.51
Low:=10.50
% Change:=0.00
Change:=0.00
Volume:=52,918
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=8.75
Last:=10.66
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=10.66
High:=10.88

(ktos)
Open:=10.09
Low:=10.06
% Change:=6.36
Change:=0.65
Volume:=439,219
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=9.36
Last:=10.87
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=14.49
Previous Close:=10.22
High:=10.95

(kvhi)
Open:=10.45
Low:=9.25
% Change:=-13.08
Change:=-1.44
Volume:=143,566
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=10.27
Last:=9.57
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=29.00
Previous Close:=11.01
High:=10.48

(kwk)
Open:=14.01
Low:=13.93
% Change:=-0.28
Change:=-0.04
Volume:=1,973,687
Last Trade Time:=07/29/2011 16:02:09
52 Week Low:=11.16
Last:=14.15
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.77
Previous Close:=14.19
High:=14.33

(labl)
Open:=26.21
Low:=25.83
% Change:=3.22
Change:=0.84
Volume:=77,972
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=11.93
Last:=26.93
EPS:=1.42
52 Week High:=26.76
Market:=NASDAQ
       
PE:=18.97
Previous Close:=26.09
High:=27.18

(lamr)
Open:=25.16
Low:=24.78
% Change:=-0.16
Change:=-0.04
Volume:=657,282
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=25.29
Last:=25.46
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=25.50
High:=25.88

(laws)
Open:=18.39
Low:=18.39
% Change:=1.08
Change:=0.20
Volume:=12,102
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=13.41
Last:=18.67
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=17.13
Previous Close:=18.47
High:=18.75

(layn)
Open:=28.91
Low:=28.59
% Change:=0.31
Change:=0.09
Volume:=90,839
Last Trade Time:=07/29/2011 16:00:06
52 Week Low:=23.50
Last:=29.31
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=15.67
Previous Close:=29.22
High:=29.58

(laz)
Open:=33.91
Low:=33.44
% Change:=-2.67
Change:=-0.92
Volume:=577,155
Last Trade Time:=07/29/2011 16:03:10
52 Week Low:=29.39
Last:=33.60
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=14.18
Previous Close:=34.52
High:=34.39

(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:=9.52
Low:=9.17
% Change:=2.90
Change:=0.28
Volume:=52,724
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=7.23
Last:=9.95
EPS:=0.63
52 Week High:=11.50
Market:=NASDAQ
       
PE:=15.92
Previous Close:=9.67
High:=10.10

(lci)
Open:=4.90
Low:=4.52
% Change:=1.71
Change:=0.08
Volume:=65,212
Last Trade Time:=07/29/2011 16:01:07
52 Week Low:=3.66
Last:=4.75
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=27.94
Previous Close:=4.67
High:=4.91

(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:=47.30
Low:=46.63
% Change:=2.08
Change:=1.00
Volume:=1,270,490
Last Trade Time:=07/29/2011 16:03:09
52 Week Low:=35.42
Last:=49.00
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=9.63
Previous Close:=48.00
High:=49.07

(leg)
Open:=22.38
Low:=21.66
% Change:=-1.81
Change:=-0.40
Volume:=3,246,892
Last Trade Time:=07/29/2011 16:02:04
52 Week Low:=18.83
Last:=21.70
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=18.55
Previous Close:=22.10
High:=22.94

(lfus)
Open:=51.20
Low:=50.37
% Change:=-1.69
Change:=-0.88
Volume:=207,370
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=34.64
Last:=51.09
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=13.31
Previous Close:=51.97
High:=52.13

(life)
Open:=45.51
Low:=44.63
% Change:=-1.75
Change:=-0.80
Volume:=3,175,193
Last Trade Time:=07/29/2011 16:00:19
52 Week Low:=41.10
Last:=45.03
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=21.65
Previous Close:=45.83
High:=45.51

(linc)
Open:=17.42
Low:=16.98
% Change:=1.94
Change:=0.34
Volume:=276,151
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=9.73
Last:=17.88
EPS:=2.81
52 Week High:=21.54
Market:=NASDAQ
       
PE:=6.36
Previous Close:=17.54
High:=17.89

(linta)
Open:=16.00
Low:=15.75
% Change:=1.86
Change:=0.30
Volume:=5,482,225
Last Trade Time:=07/29/2011 16:00:06
52 Week Low:=10.10
Last:=16.40
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=16.08
Previous Close:=16.10
High:=16.52

(llen)
Open:=5.25
Low:=4.88
% Change:=-6.24
Change:=-0.33
Volume:=613,237
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=4.29
Last:=4.96
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.02
Previous Close:=5.29
High:=5.29

(lll)
Open:=79.09
Low:=78.30
% Change:=-0.96
Change:=-0.77
Volume:=1,083,074
Last Trade Time:=07/29/2011 16:01:19
52 Week Low:=66.11
Last:=79.12
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=9.53
Previous Close:=79.89
High:=80.87

(lltc)
Open:=29.41
Low:=29.20
% Change:=-1.08
Change:=-0.32
Volume:=5,367,466
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=28.45
Last:=29.30
EPS:=2.52
52 Week High:=36.14
Market:=NASDAQ
       
PE:=11.63
Previous Close:=29.62
High:=29.68

(lm)
Open:=28.72
Low:=28.19
% Change:=0.41
Change:=0.12
Volume:=2,729,548
Last Trade Time:=07/29/2011 16:02:29
52 Week Low:=24.94
Last:=29.42
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=18.05
Previous Close:=29.30
High:=29.71

(lng)
Open:=10.09
Low:=9.76
% Change:=1.18
Change:=0.12
Volume:=3,273,099
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=2.30
Last:=10.30
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=10.18
High:=10.38

(logm)
Open:=36.08
Low:=34.82
% Change:=-2.97
Change:=-1.09
Volume:=586,767
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=25.06
Last:=35.55
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=45.00
Previous Close:=36.64
High:=36.54

(loop)
Open:=18.28
Low:=18.26
% Change:=-0.16
Change:=-0.03
Volume:=211,603
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=9.73
Last:=18.32
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.51
Previous Close:=18.35
High:=18.39

(lpnt)
Open:=36.99
Low:=36.38
% Change:=4.21
Change:=1.50
Volume:=1,154,149
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=29.70
Last:=37.10
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.05
Previous Close:=35.60
High:=38.31

(lpx)
Open:=7.41
Low:=7.27
% Change:=1.31
Change:=0.10
Volume:=3,859,258
Last Trade Time:=07/29/2011 16:01:20
52 Week Low:=6.25
Last:=7.75
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=7.65
High:=7.80

(lrcx)
Open:=42.05
Low:=40.80
% Change:=-4.11
Change:=-1.75
Volume:=4,500,130
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=35.39
Last:=40.88
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=6.87
Previous Close:=42.63
High:=42.30

(lse)
Open:=4.42
Low:=4.34
% Change:=-0.45
Change:=-0.02
Volume:=341,828
Last Trade Time:=07/29/2011 16:01:00
52 Week Low:=4.24
Last:=4.45
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.47
High:=4.51

(lsi)
Open:=7.12
Low:=7.02
% Change:=0.14
Change:=0.01
Volume:=15,825,678
Last Trade Time:=07/29/2011 16:02:28
52 Week Low:=3.89
Last:=7.36
EPS:=0.10
52 Week High:=7.74
Market:=NYSE
       
PE:=73.60
Previous Close:=7.35
High:=7.49

(lstr)
Open:=44.81
Low:=44.18
% Change:=-0.97
Change:=-0.44
Volume:=381,281
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=35.10
Last:=44.85
EPS:=1.99
52 Week High:=49.66
Market:=NASDAQ
       
PE:=22.54
Previous Close:=45.29
High:=45.55

(lstza)
Open:=76.44
Low:=75.49
% Change:=-0.26
Change:=-0.20
Volume:=248,631
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=53.45
Last:=76.76
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=19.19
Previous Close:=76.96
High:=77.62

(ltm)
Open:=41.28
Low:=40.69
% Change:=-0.50
Change:=-0.21
Volume:=478,726
Last Trade Time:=07/29/2011 16:02:19
52 Week Low:=32.77
Last:=41.76
EPS:=2.17
52 Week High:=44.25
Market:=NYSE
       
PE:=19.24
Previous Close:=41.97
High:=42.09

(ltre)
Open:=10.21
Low:=10.00
% Change:=-1.76
Change:=-0.18
Volume:=30,656
Last Trade Time:=07/29/2011 15:59:55
52 Week Low:=7.69
Last:=10.05
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=33.50
Previous Close:=10.23
High:=10.25

(lvs)
Open:=46.38
Low:=46.10
% Change:=0.08
Change:=0.04
Volume:=13,684,774
Last Trade Time:=07/29/2011 16:02:44
52 Week Low:=26.41
Last:=47.18
EPS:=1.47
52 Week High:=55.47
Market:=NYSE
       
PE:=32.10
Previous Close:=47.14
High:=47.59

(lway)
Open:=11.12
Low:=10.91
% Change:=-1.60
Change:=-0.18
Volume:=19,320
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=8.25
Last:=11.10
EPS:=0.23
52 Week High:=11.90
Market:=NASDAQ
       
PE:=48.26
Previous Close:=11.28
High:=11.18

(lxp)
Open:=8.42
Low:=8.27
% Change:=-1.64
Change:=-0.14
Volume:=1,923,470
Last Trade Time:=07/29/2011 16:04:57
52 Week Low:=6.10
Last:=8.40
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=8.54
High:=8.47

(lxrx)
Open:=1.70
Low:=1.67
% Change:=-0.59
Change:=-0.01
Volume:=1,578,474
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=1.22
Last:=1.68
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.69
High:=1.83

(lxu)
Open:=39.30
Low:=38.02
% Change:=-1.37
Change:=-0.55
Volume:=399,629
Last Trade Time:=07/29/2011 16:03:07
52 Week Low:=14.12
Last:=39.74
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=17.43
Previous Close:=40.29
High:=40.12

(ma)
Open:=302.05
Low:=299.60
% Change:=-1.19
Change:=-3.65
Volume:=896,572
Last Trade Time:=07/29/2011 16:01:28
52 Week Low:=191.00
Last:=303.25
EPS:=14.94
52 Week High:=322.28
Market:=NYSE
       
PE:=20.30
Previous Close:=306.90
High:=306.87

(mako)
Open:=28.32
Low:=27.91
% Change:=0.17
Change:=0.05
Volume:=912,519
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=9.28
Last:=28.81
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=28.76
High:=29.35

(mapp)
Open:=15.27
Low:=15.11
% Change:=-0.26
Change:=-0.04
Volume:=102,976
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=10.61
Last:=15.36
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=15.40
High:=15.65

(mas)
Open:=10.49
Low:=10.38
% Change:=-0.38
Change:=-0.04
Volume:=12,080,819
Last Trade Time:=07/29/2011 16:00:37
52 Week Low:=9.94
Last:=10.55
EPS:=-3.09
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=10.59
High:=10.80

(mat)
Open:=26.45
Low:=26.14
% Change:=0.15
Change:=0.04
Volume:=4,046,774
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=20.60
Last:=26.66
EPS:=1.95
52 Week High:=28.49
Market:=NASDAQ
       
PE:=13.67
Previous Close:=26.62
High:=26.76

(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:=6.77
Low:=6.52
% Change:=-1.87
Change:=-0.13
Volume:=250,980
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=6.02
Last:=6.83
EPS:=-1.44
52 Week High:=15.84
Market:=NASDAQ
       
PE:= 
Previous Close:=6.96
High:=7.00

(mbvt)
Open:=26.07
Low:=25.79
% Change:=0.61
Change:=0.16
Volume:=14,512
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=23.10
Last:=26.44
EPS:=2.23
52 Week High:=29.31
Market:=NASDAQ
       
PE:=11.86
Previous Close:=26.28
High:=26.71

(mcd)
Open:=86.15
Low:=85.82
% Change:=-0.35
Change:=-0.30
Volume:=5,634,186
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=68.59
Last:=86.48
EPS:=4.98
52 Week High:=89.57
Market:=NYSE
       
PE:=17.37
Previous Close:=86.78
High:=86.85

(mchp)
Open:=34.51
Low:=33.33
% Change:=-0.32
Change:=-0.11
Volume:=4,375,750
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=27.46
Last:=33.75
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=14.74
Previous Close:=33.86
High:=34.51

(mcri)
Open:=11.17
Low:=11.17
% Change:=2.85
Change:=0.32
Volume:=66,783
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=8.77
Last:=11.55
EPS:=0.52
52 Week High:=13.51
Market:=NASDAQ
       
PE:=22.21
Previous Close:=11.23
High:=11.60

(mcrl)
Open:=9.67
Low:=9.67
% Change:=3.26
Change:=0.32
Volume:=934,602
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=8.80
Last:=10.15
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=12.53
Previous Close:=9.83
High:=10.33

(mcy)
Open:=37.01
Low:=36.75
% Change:=-0.27
Change:=-0.10
Volume:=161,089
Last Trade Time:=07/29/2011 16:00:58
52 Week Low:=37.15
Last:=37.14
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=13.60
Previous Close:=37.24
High:=37.29

(mdr)
Open:=20.03
Low:=19.61
% Change:=-0.54
Change:=-0.11
Volume:=2,499,837
Last Trade Time:=07/29/2011 16:01:58
52 Week Low:=11.56
Last:=20.17
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.51
Previous Close:=20.28
High:=20.30

(mdso)
Open:=20.82
Low:=20.39
% Change:=-2.39
Change:=-0.50
Volume:=179,724
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=14.91
Last:=20.43
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=19.64
Previous Close:=20.93
High:=20.82

(mdth)
Open:=12.96
Low:=12.62
% Change:=0.69
Change:=0.09
Volume:=86,553
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=7.25
Last:=13.12
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.03
High:=13.27

(mdvn)
Open:=20.98
Low:=20.54
% Change:=-0.38
Change:=-0.08
Volume:=181,255
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=9.04
Last:=21.22
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.30
High:=21.55

(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:=11.30
Low:=11.08
% Change:=-0.09
Change:=-0.01
Volume:=749,297
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=8.76
Last:=11.43
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=25.40
Previous Close:=11.44
High:=11.51

(meru)
Open:=8.83
Low:=8.19
% Change:=-4.56
Change:=-0.41
Volume:=417,960
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=8.99
Last:=8.59
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=9.00
High:=9.03

(mgln)
Open:=52.92
Low:=51.41
% Change:=-2.78
Change:=-1.49
Volume:=332,090
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=38.42
Last:=52.10
EPS:=4.41
52 Week High:=56.76
Market:=NASDAQ
       
PE:=11.81
Previous Close:=53.59
High:=56.60

(mgm)
Open:=15.02
Low:=14.85
% Change:=-1.24
Change:=-0.19
Volume:=16,086,125
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=8.92
Last:=15.11
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=15.30
High:=15.42

(mgpi)
Open:=7.76
Low:=7.75
% Change:=0.25
Change:=0.02
Volume:=20,689
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=6.50
Last:=7.87
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=12.11
Previous Close:=7.85
High:=7.89

(mgrc)
Open:=25.71
Low:=25.56
% Change:=-0.04
Change:=-0.01
Volume:=37,291
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=19.93
Last:=26.03
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=15.78
Previous Close:=26.04
High:=26.24

(mho)
Open:=11.16
Low:=11.16
% Change:=-0.44
Change:=-0.05
Volume:=99,221
Last Trade Time:=07/29/2011 16:04:00
52 Week Low:=9.05
Last:=11.30
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=11.35
High:=11.63

(mhr)
Open:=6.91
Low:=6.86
% Change:=2.13
Change:=0.15
Volume:=3,058,367
Last Trade Time:=07/29/2011 16:00:41
52 Week Low:=3.75
Last:=7.18
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=7.03
High:=7.43

(mhs)
Open:=62.45
Low:=62.15
% Change:=-0.19
Change:=-0.12
Volume:=5,988,808
Last Trade Time:=07/29/2011 16:03:57
52 Week Low:=43.45
Last:=62.88
EPS:=3.44
52 Week High:=66.38
Market:=NYSE
       
PE:=18.28
Previous Close:=63.00
High:=63.50

(midd)
Open:=83.31
Low:=82.98
% Change:=0.61
Change:=0.51
Volume:=63,381
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=52.60
Last:=84.48
EPS:=4.32
52 Week High:=97.74
Market:=NASDAQ
       
PE:=19.56
Previous Close:=83.97
High:=85.04

(mig)
Open:=9.31
Low:=9.20
% Change:=0.00
Change:=0.00
Volume:=227,894
Last Trade Time:=07/29/2011 16:06:24
52 Week Low:=8.10
Last:=9.40
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=8.62
Previous Close:=9.40
High:=9.48

(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:=71.00
Low:=70.89
% Change:=-0.54
Change:=-0.39
Volume:=1,688,744
Last Trade Time:=07/29/2011 16:04:00
52 Week Low:=50.51
Last:=71.37
EPS:=2.31
52 Week High:=72.86
Market:=NYSE
       
PE:=30.90
Previous Close:=71.76
High:=72.08

(mksi)
Open:=24.87
Low:=24.52
% Change:=-0.32
Change:=-0.08
Volume:=399,199
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=16.50
Last:=24.95
EPS:=2.89
52 Week High:=33.85
Market:=NASDAQ
       
PE:=8.63
Previous Close:=25.03
High:=25.32

(mlhr)
Open:=23.00
Low:=22.63
% Change:=-1.58
Change:=-0.37
Volume:=355,670
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=16.23
Last:=23.01
EPS:=1.24
52 Week High:=28.94
Market:=NASDAQ
       
PE:=18.56
Previous Close:=23.38
High:=23.33

(mlnk)
Open:=4.20
Low:=4.16
% Change:=-1.41
Change:=-0.06
Volume:=137,264
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=4.19
Last:=4.19
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.25
High:=4.28

(mlr)
Open:=15.97
Low:=15.97
% Change:=1.80
Change:=0.29
Volume:=36,084
Last Trade Time:=07/29/2011 16:03:38
52 Week Low:=11.41
Last:=16.38
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=11.22
Previous Close:=16.09
High:=16.54

(mmm)
Open:=86.94
Low:=86.60
% Change:=-0.49
Change:=-0.43
Volume:=4,820,807
Last Trade Time:=07/29/2011 16:00:46
52 Week Low:=78.40
Last:=87.14
EPS:=6.00
52 Week High:=98.19
Market:=NYSE
       
PE:=14.52
Previous Close:=87.57
High:=87.71

(mms)
Open:=38.15
Low:=38.11
% Change:=-0.21
Change:=-0.08
Volume:=151,344
Last Trade Time:=07/29/2011 16:03:02
52 Week Low:=26.76
Last:=38.63
EPS:=4.26
52 Week High:=42.77
Market:=NYSE
       
PE:=9.07
Previous Close:=38.71
High:=39.09

(mnro)
Open:=34.59
Low:=34.20
% Change:=2.17
Change:=0.76
Volume:=225,065
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=25.26
Last:=35.76
EPS:=1.56
52 Week High:=38.48
Market:=NASDAQ
       
PE:=22.92
Previous Close:=35.00
High:=35.87

(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:=3.28
Low:=3.20
% Change:=-1.19
Change:=-0.04
Volume:=530,106
Last Trade Time:=07/29/2011 16:01:52
52 Week Low:=1.98
Last:=3.31
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.35
High:=3.36

(mpr)
Open:=10.17
Low:=10.11
% Change:=2.03
Change:=0.21
Volume:=48,962
Last Trade Time:=07/29/2011 16:03:10
52 Week Low:=8.91
Last:=10.54
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=24.51
Previous Close:=10.33
High:=10.74

(mpx)
Open:=5.37
Low:=5.27
% Change:=0.00
Change:=0.00
Volume:=9,544
Last Trade Time:=07/29/2011 16:03:21
52 Week Low:=5.02
Last:=5.45
EPS:=0.09
52 Week High:=8.04
Market:=NYSE
       
PE:=60.56
Previous Close:=5.45
High:=5.49

(mrcy)
Open:=16.74
Low:=16.48
% Change:=-0.71
Change:=-0.12
Volume:=105,575
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=10.57
Last:=16.79
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=12.17
Previous Close:=16.91
High:=17.05

(mrh)
Open:=17.46
Low:=17.14
% Change:=-2.15
Change:=-0.38
Volume:=933,449
Last Trade Time:=07/29/2011 16:03:11
52 Week Low:=15.34
Last:=17.26
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=14.50
Previous Close:=17.64
High:=17.56

(mrk)
Open:=34.64
Low:=34.05
% Change:=-2.29
Change:=-0.80
Volume:=19,086,592
Last Trade Time:=07/29/2011 16:00:43
52 Week Low:=31.06
Last:=34.13
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=65.64
Previous Close:=34.93
High:=34.70

(mrvl)
Open:=14.80
Low:=14.68
% Change:=-1.07
Change:=-0.16
Volume:=8,511,781
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=13.17
Last:=14.82
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.40
Previous Close:=14.98
High:=15.02

(msft)
Open:=27.52
Low:=27.26
% Change:=-1.15
Change:=-0.32
Volume:=114,465,577
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=23.32
Last:=27.40
EPS:=2.73
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.04
Previous Close:=27.72
High:=27.71

(mtb)
Open:=85.71
Low:=85.22
% Change:=-0.09
Change:=-0.08
Volume:=738,059
Last Trade Time:=07/29/2011 16:00:53
52 Week Low:=72.03
Last:=86.24
EPS:=7.12
52 Week High:=95.00
Market:=NYSE
       
PE:=12.11
Previous Close:=86.32
High:=86.55

(mtn)
Open:=44.93
Low:=44.66
% Change:=0.55
Change:=0.25
Volume:=259,804
Last Trade Time:=07/29/2011 16:01:57
52 Week Low:=32.37
Last:=45.75
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=35.19
Previous Close:=45.50
High:=45.89

(mtrx)
Open:=13.97
Low:=13.66
% Change:=-1.48
Change:=-0.21
Volume:=106,741
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=8.25
Last:=13.94
EPS:=0.34
52 Week High:=14.69
Market:=NASDAQ
       
PE:=41.00
Previous Close:=14.15
High:=14.19

(mu)
Open:=7.30
Low:=7.22
% Change:=-0.67
Change:=-0.05
Volume:=44,987,188
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=6.36
Last:=7.37
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.17
Previous Close:=7.42
High:=7.53

(mvis)
Open:=1.06
Low:=1.05
% Change:=-1.80
Change:=-0.02
Volume:=712,330
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=1.02
Last:=1.09
EPS:=-0.46
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.11
High:=1.09

(mw)
Open:=31.81
Low:=31.36
% Change:=1.86
Change:=0.60
Volume:=734,862
Last Trade Time:=07/29/2011 16:03:26
52 Week Low:=17.96
Last:=32.79
EPS:=1.53
52 Week High:=36.44
Market:=NYSE
       
PE:=21.43
Previous Close:=32.19
High:=32.89

(mwa)
Open:=3.22
Low:=3.21
% Change:=-0.61
Change:=-0.02
Volume:=1,829,379
Last Trade Time:=07/29/2011 16:06:06
52 Week Low:=2.21
Last:=3.27
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.29
High:=3.35

(mwv)
Open:=31.12
Low:=30.77
% Change:=-1.14
Change:=-0.36
Volume:=1,175,718
Last Trade Time:=07/29/2011 16:01:01
52 Week Low:=20.81
Last:=31.14
EPS:=1.97
52 Week High:=34.51
Market:=NYSE
       
PE:=15.81
Previous Close:=31.50
High:=31.41

(mww)
Open:=11.64
Low:=11.17
% Change:=-1.59
Change:=-0.19
Volume:=3,884,327
Last Trade Time:=07/29/2011 16:02:14
52 Week Low:=10.01
Last:=11.74
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=11.93
High:=11.85

(mxim)
Open:=23.39
Low:=22.64
% Change:=1.68
Change:=0.38
Volume:=6,280,668
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=15.67
Last:=22.96
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=16.28
Previous Close:=22.58
High:=23.48

(mxl)
Open:=6.62
Low:=6.50
% Change:=-1.77
Change:=-0.12
Volume:=196,632
Last Trade Time:=07/29/2011 16:05:13
52 Week Low:=6.52
Last:=6.65
EPS:=0.24
52 Week High:=13.74
Market:=NYSE
       
PE:=27.71
Previous Close:=6.77
High:=6.86

(myl)
Open:=23.05
Low:=22.73
% Change:=-1.81
Change:=-0.42
Volume:=7,165,141
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=16.87
Last:=22.78
EPS:=0.94
52 Week High:=25.46
Market:=NASDAQ
       
PE:=24.23
Previous Close:=23.20
High:=23.26

(nafc)
Open:=35.57
Low:=34.85
% Change:=-0.08
Change:=-0.03
Volume:=41,434
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=33.38
Last:=35.80
EPS:=3.93
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.11
Previous Close:=35.83
High:=36.00

(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:=17.18
Low:=16.34
% Change:=-4.03
Change:=-0.70
Volume:=44,654
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=7.72
Last:=16.69
EPS:=0.67
52 Week High:=20.59
Market:=NASDAQ
       
PE:=24.91
Previous Close:=17.39
High:=17.18

(nauh)
Open:=9.90
Low:=9.80
% Change:=3.02
Change:=0.30
Volume:=21,913
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=4.98
Last:=10.25
EPS:=0.39
52 Week High:=10.19
Market:=NASDAQ
       
PE:=26.28
Previous Close:=9.95
High:=10.25

(nc)
Open:=90.00
Low:=88.81
% Change:=-0.12
Change:=-0.11
Volume:=36,567
Last Trade Time:=07/29/2011 16:07:47
52 Week Low:=75.21
Last:=90.88
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=5.81
Previous Close:=90.99
High:=93.30

(ncs)
Open:=10.76
Low:=10.65
% Change:=3.11
Change:=0.34
Volume:=137,907
Last Trade Time:=07/29/2011 16:02:25
52 Week Low:=8.63
Last:=11.29
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=10.95
High:=11.45

(nct)
Open:=5.76
Low:=5.58
% Change:=2.91
Change:=0.17
Volume:=1,126,771
Last Trade Time:=07/29/2011 16:01:18
52 Week Low:=2.40
Last:=6.01
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.64
Previous Close:=5.84
High:=6.06

(ndsn)
Open:=50.50
Low:=49.85
% Change:=-0.49
Change:=-0.25
Volume:=477,519
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=30.68
Last:=51.03
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=15.77
Previous Close:=51.28
High:=51.47

(nee)
Open:=56.08
Low:=55.16
% Change:=-1.76
Change:=-0.99
Volume:=2,494,053
Last Trade Time:=07/29/2011 16:04:44
52 Week Low:=50.00
Last:=55.25
EPS:=4.41
52 Week High:=58.98
Market:=NYSE
       
PE:=12.53
Previous Close:=56.24
High:=56.08

(neog)
Open:=40.07
Low:=39.56
% Change:=3.19
Change:=1.28
Volume:=130,742
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=27.01
Last:=41.36
EPS:=0.96
52 Week High:=47.92
Market:=NASDAQ
       
PE:=43.08
Previous Close:=40.08
High:=41.46

(netl)
Open:=34.20
Low:=33.41
% Change:=-0.66
Change:=-0.23
Volume:=3,483,635
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=22.94
Last:=34.55
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=34.78
High:=35.98

(newp)
Open:=15.57
Low:=15.43
% Change:=-1.21
Change:=-0.19
Volume:=233,555
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=9.25
Last:=15.54
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=10.09
Previous Close:=15.73
High:=15.74

(nfg)
Open:=71.89
Low:=71.41
% Change:=-0.47
Change:=-0.34
Volume:=264,926
Last Trade Time:=07/29/2011 16:07:46
52 Week Low:=42.83
Last:=72.38
EPS:=3.04
52 Week High:=75.98
Market:=NYSE
       
PE:=23.81
Previous Close:=72.72
High:=73.04

(nflx)
Open:=261.09
Low:=260.50
% Change:=-0.24
Change:=-0.63
Volume:=3,323,407
Last Trade Time:=07/29/2011 16:00:19
52 Week Low:=95.33
Last:=265.99
EPS:=4.07
52 Week High:=304.79
Market:=NASDAQ
       
PE:=65.35
Previous Close:=266.62
High:=266.72

(ngpc)
Open:=7.89
Low:=7.82
% Change:=-1.75
Change:=-0.14
Volume:=75,837
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=7.37
Last:=7.87
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=78.70
Previous Close:=8.01
High:=8.02

(ngsx)
Open:=2.30
Low:=2.15
% Change:=2.58
Change:=0.06
Volume:=363,818
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=1.52
Last:=2.39
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=2.33
High:=2.44

(nhi)
Open:=45.03
Low:=44.52
% Change:=-0.33
Change:=-0.15
Volume:=140,268
Last Trade Time:=07/29/2011 16:01:29
52 Week Low:=37.00
Last:=45.49
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=19.87
Previous Close:=45.64
High:=45.59

(nihd)
Open:=41.84
Low:=41.63
% Change:=0.57
Change:=0.24
Volume:=1,838,314
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=35.55
Last:=42.35
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.41
Previous Close:=42.11
High:=43.49

(nktr)
Open:=6.30
Low:=6.20
% Change:=1.42
Change:=0.09
Volume:=1,156,086
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=6.27
Last:=6.44
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=6.35
High:=6.54

(nor)
Open:=13.80
Low:=13.13
% Change:=-1.77
Change:=-0.25
Volume:=232,751
Last Trade Time:=07/29/2011 16:03:47
52 Week Low:=6.46
Last:=13.88
EPS:=2.34
52 Week High:=17.82
Market:=NYSE
       
PE:=5.93
Previous Close:=14.13
High:=14.12

(nsit)
Open:=16.43
Low:=16.35
% Change:=1.08
Change:=0.18
Volume:=238,918
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=12.45
Last:=16.83
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=9.84
Previous Close:=16.65
High:=16.85

(nsr)
Open:=25.90
Low:=25.65
% Change:=-0.53
Change:=-0.14
Volume:=500,146
Last Trade Time:=07/29/2011 16:01:36
52 Week Low:=21.43
Last:=26.04
EPS:=1.61
52 Week High:=27.96
Market:=NYSE
       
PE:=16.17
Previous Close:=26.18
High:=26.31

(ntap)
Open:=47.31
Low:=46.90
% Change:=-0.81
Change:=-0.39
Volume:=5,537,163
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=37.04
Last:=47.52
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=25.41
Previous Close:=47.91
High:=48.32

(ntct)
Open:=15.08
Low:=14.93
% Change:=-0.07
Change:=-0.01
Volume:=359,779
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=14.70
Last:=15.25
EPS:=0.77
52 Week High:=27.83
Market:=NASDAQ
       
PE:=19.81
Previous Close:=15.26
High:=15.57

(nty)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=10/01/2010 09:52:27
52 Week Low:=53.85
Last:=54.98
EPS:=4.01
52 Week High:=55.00
Market:=NYSE
       
PE:=13.71
Previous Close:=54.98
High:= 

(nue)
Open:=38.54
Low:=38.27
% Change:=-0.08
Change:=-0.03
Volume:=2,843,142
Last Trade Time:=07/29/2011 16:04:39
52 Week Low:=35.71
Last:=38.89
EPS:=1.48
52 Week High:=49.24
Market:=NYSE
       
PE:=26.28
Previous Close:=38.92
High:=39.29

(nutr)
Open:=14.51
Low:=14.50
% Change:=0.34
Change:=0.05
Volume:=10,219
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=11.86
Last:=14.80
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.67
Previous Close:=14.75
High:=14.85

(nuva)
Open:=29.00
Low:=28.56
% Change:=-2.12
Change:=-0.62
Volume:=935,412
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=22.11
Last:=28.62
EPS:=1.98
52 Week High:=37.87
Market:=NASDAQ
       
PE:=14.46
Previous Close:=29.24
High:=29.50

(nvax)
Open:=1.88
Low:=1.84
% Change:=-1.06
Change:=-0.02
Volume:=413,649
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=1.84
Last:=1.87
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.89
High:=1.88

(nvda)
Open:=13.69
Low:=13.62
% Change:=0.00
Change:=0.00
Volume:=16,912,356
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=8.65
Last:=13.83
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=32.93
Previous Close:=13.83
High:=13.96

(nwbi)
Open:=12.04
Low:=12.04
% Change:=1.49
Change:=0.18
Volume:=825,184
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=10.24
Last:=12.29
EPS:=0.57
52 Week High:=13.36
Market:=NASDAQ
       
PE:=21.56
Previous Close:=12.11
High:=12.50

(nwe)
Open:=31.81
Low:=31.52
% Change:=-0.19
Change:=-0.06
Volume:=288,318
Last Trade Time:=07/29/2011 16:04:26
52 Week Low:=27.01
Last:=32.02
EPS:=2.23
52 Week High:=34.11
Market:=NYSE
       
PE:=14.36
Previous Close:=32.08
High:=32.17

(nwl)
Open:=15.18
Low:=14.53
% Change:=8.00
Change:=1.15
Volume:=9,600,992
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=14.14
Last:=15.52
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.37
Previous Close:=14.37
High:=15.94

(nwsa)
Open:=15.93
Low:=15.76
% Change:=-0.56
Change:=-0.09
Volume:=32,529,624
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=11.91
Last:=16.02
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=14.43
Previous Close:=16.11
High:=16.11

(nxst)
Open:=8.80
Low:=8.24
% Change:=-2.12
Change:=-0.19
Volume:=105,769
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=3.64
Last:=8.76
EPS:=-0.16
52 Week High:=10.28
Market:=NASDAQ
       
PE:= 
Previous Close:=8.95
High:=8.95

(nyny)
Open:=0.94
Low:=0.89
% Change:=-1.07
Change:=-0.01
Volume:=34,177
Last Trade Time:=07/29/2011 15:59:20
52 Week Low:=0.45
Last:=0.93
EPS:=-0.25
52 Week High:=1.56
Market:=NASDAQ
       
PE:= 
Previous Close:=0.94
High:=0.94

(nyt)
Open:=8.53
Low:=8.47
% Change:=-0.92
Change:=-0.08
Volume:=877,454
Last Trade Time:=07/29/2011 16:06:55
52 Week Low:=7.06
Last:=8.58
EPS:=-0.35
52 Week High:=11.72
Market:=NYSE
       
PE:= 
Previous Close:=8.66
High:=8.78

(nyx)
Open:=33.47
Low:=33.01
% Change:=-0.42
Change:=-0.14
Volume:=1,750,784
Last Trade Time:=07/29/2011 16:00:46
52 Week Low:=26.92
Last:=33.46
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=14.55
Previous Close:=33.60
High:=33.78

(oabc)
Open:=14.55
Low:=14.33
% Change:=0.21
Change:=0.03
Volume:=10,613
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=11.00
Last:=14.64
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=91.50
Previous Close:=14.61
High:=14.73

(ob)
Open:=12.81
Low:=12.55
% Change:=-1.70
Change:=-0.22
Volume:=142,503
Last Trade Time:=07/29/2011 16:03:42
52 Week Low:=12.46
Last:=12.74
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.54
Previous Close:=12.96
High:=12.89

(oclr)
Open:=4.75
Low:=4.66
% Change:=-11.49
Change:=-0.61
Volume:=2,353,296
Last Trade Time:=07/29/2011 16:00:00
52 Week Low:=5.25
Last:=4.70
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=156.67
Previous Close:=5.31
High:=5.10

(oeh)
Open:=9.66
Low:=9.57
% Change:=0.61
Change:=0.06
Volume:=592,172
Last Trade Time:=07/29/2011 16:03:10
52 Week Low:=8.35
Last:=9.89
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=9.83
High:=10.05

(ofix)
Open:=41.04
Low:=40.71
% Change:=2.56
Change:=1.06
Volume:=311,110
Last Trade Time:=07/29/2011 16:00:00
52 Week Low:=26.00
Last:=42.23
EPS:=-0.49
52 Week High:=44.57
Market:=NASDAQ
       
PE:= 
Previous Close:=41.18
High:=42.56

(oksb)
Open:=6.27
Low:=6.15
% Change:=-2.52
Change:=-0.16
Volume:=425,080
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=6.25
Last:=6.20
EPS:=0.19
52 Week High:=15.14
Market:=NASDAQ
       
PE:=32.63
Previous Close:=6.36
High:=6.55

(ompi)
Open:=10.25
Low:=10.21
% Change:=0.88
Change:=0.09
Volume:=35,917
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=8.61
Last:=10.37
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=47.14
Previous Close:=10.28
High:=10.54

(onb)
Open:=9.97
Low:=9.91
% Change:=0.79
Change:=0.08
Volume:=452,594
Last Trade Time:=07/29/2011 16:02:44
52 Week Low:=9.10
Last:=10.20
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=20.82
Previous Close:=10.12
High:=10.27

(onxx)
Open:=32.83
Low:=31.87
% Change:=0.95
Change:=0.31
Volume:=573,511
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=23.91
Last:=32.98
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=32.67
High:=33.28

(opxt)
Open:=1.93
Low:=1.87
% Change:=-3.57
Change:=-0.07
Volume:=1,622,547
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=1.29
Last:=1.89
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.96
High:=1.94

(opy)
Open:=25.90
Low:=25.38
% Change:=-0.73
Change:=-0.19
Volume:=23,710
Last Trade Time:=07/29/2011 16:02:07
52 Week Low:=22.11
Last:=25.88
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.07
Previous Close:=26.07
High:=26.40

(orb)
Open:=17.12
Low:=17.07
% Change:=-0.12
Change:=-0.02
Volume:=343,334
Last Trade Time:=07/29/2011 16:06:27
52 Week Low:=12.66
Last:=17.32
EPS:=1.11
52 Week High:=19.38
Market:=NYSE
       
PE:=15.60
Previous Close:=17.34
High:=17.50

(orcc)
Open:=3.47
Low:=3.43
% Change:=0.56
Change:=0.02
Volume:=77,555
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=2.95
Last:=3.56
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.54
High:=3.65

(orcl)
Open:=30.52
Low:=30.26
% Change:=-0.28
Change:=-0.09
Volume:=38,072,876
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=21.66
Last:=30.58
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=18.10
Previous Close:=30.67
High:=31.19

(orly)
Open:=59.25
Low:=59.04
% Change:=-0.07
Change:=-0.04
Volume:=2,043,095
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=45.74
Last:=59.50
EPS:=3.30
52 Week High:=66.52
Market:=NASDAQ
       
PE:=18.03
Previous Close:=59.54
High:=60.39

(osir)
Open:=7.29
Low:=7.11
% Change:=-1.24
Change:=-0.09
Volume:=70,815
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=5.97
Last:=7.15
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=16.25
Previous Close:=7.24
High:=7.48

(osur)
Open:=9.22
Low:=8.79
% Change:=-2.13
Change:=-0.20
Volume:=277,438
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=3.18
Last:=9.20
EPS:=-0.08
52 Week High:=10.10
Market:=NASDAQ
       
PE:= 
Previous Close:=9.40
High:=9.50

(outd)
Open:=6.69
Low:=6.62
% Change:=-1.92
Change:=-0.13
Volume:=13,556
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=4.84
Last:=6.65
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=83.13
Previous Close:=6.78
High:=6.77

(oxm)
Open:=37.91
Low:=37.25
% Change:=2.19
Change:=0.84
Volume:=254,972
Last Trade Time:=07/29/2011 16:03:02
52 Week Low:=19.23
Last:=39.18
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=31.34
Previous Close:=38.34
High:=39.53

(oxps)
Open:=14.89
Low:=14.88
% Change:=0.07
Change:=0.01
Volume:=622,275
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=11.01
Last:=15.10
EPS:=0.82
52 Week High:=19.00
Market:=NASDAQ
       
PE:=18.42
Previous Close:=15.09
High:=15.43

(oxy)
Open:=98.69
Low:=98.04
% Change:=-1.57
Change:=-1.57
Volume:=6,996,157
Last Trade Time:=07/29/2011 16:00:56
52 Week Low:=72.13
Last:=98.18
EPS:=6.92
52 Week High:=117.89
Market:=NYSE
       
PE:=14.19
Previous Close:=99.75
High:=99.54

(oyog)
Open:=98.26
Low:=96.86
% Change:=1.43
Change:=1.43
Volume:=56,081
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=45.17
Last:=101.43
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=22.90
Previous Close:=100.00
High:=102.17

(ozrk)
Open:=51.00
Low:=51.00
% Change:=1.39
Change:=0.71
Volume:=62,707
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=34.75
Last:=51.95
EPS:=5.97
52 Week High:=55.42
Market:=NASDAQ
       
PE:=8.70
Previous Close:=51.24
High:=51.96

(pacr)
Open:=5.11
Low:=4.97
% Change:=2.89
Change:=0.15
Volume:=1,030,544
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=4.42
Last:=5.34
EPS:=0.10
52 Week High:=8.72
Market:=NASDAQ
       
PE:=53.40
Previous Close:=5.19
High:=5.35

(pag)
Open:=22.19
Low:=21.90
% Change:=-1.82
Change:=-0.41
Volume:=1,077,026
Last Trade Time:=07/29/2011 16:00:32
52 Week Low:=11.62
Last:=22.13
EPS:=1.51
52 Week High:=24.00
Market:=NYSE
       
PE:=14.66
Previous Close:=22.54
High:=22.57

(panl)
Open:=29.26
Low:=28.24
% Change:=0.64
Change:=0.19
Volume:=1,095,903
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=18.75
Last:=29.91
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=29.72
High:=30.50

(pay)
Open:=39.23
Low:=38.27
% Change:=-1.75
Change:=-0.70
Volume:=1,771,379
Last Trade Time:=07/29/2011 16:01:16
52 Week Low:=20.97
Last:=39.37
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=27.15
Previous Close:=40.07
High:=40.44

(payx)
Open:=28.10
Low:=27.88
% Change:=-0.35
Change:=-0.10
Volume:=3,836,069
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=24.65
Last:=28.23
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=19.88
Previous Close:=28.33
High:=28.61

(pbct)
Open:=12.65
Low:=12.56
% Change:=-0.08
Change:=-0.01
Volume:=4,746,488
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=12.17
Last:=12.68
EPS:=0.46
52 Week High:=14.49
Market:=NASDAQ
       
PE:=27.57
Previous Close:=12.69
High:=12.74

(pbh)
Open:=12.12
Low:=11.91
% Change:=-0.57
Change:=-0.07
Volume:=360,753
Last Trade Time:=07/29/2011 16:02:08
52 Week Low:=7.20
Last:=12.22
EPS:=0.58
52 Week High:=13.62
Market:=NYSE
       
PE:=21.07
Previous Close:=12.29
High:=12.30

(pbi)
Open:=21.67
Low:=21.50
% Change:=-1.37
Change:=-0.30
Volume:=5,062,619
Last Trade Time:=07/29/2011 16:01:35
52 Week Low:=19.06
Last:=21.55
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=13.99
Previous Close:=21.85
High:=21.87

(pbny)
Open:=7.52
Low:=7.51
% Change:=-0.92
Change:=-0.07
Volume:=106,426
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=7.52
Last:=7.54
EPS:=0.47
52 Week High:=11.09
Market:=NASDAQ
       
PE:=16.04
Previous Close:=7.61
High:=7.73

(pby)
Open:=10.78
Low:=10.60
% Change:=-1.65
Change:=-0.18
Volume:=1,087,214
Last Trade Time:=07/29/2011 16:01:32
52 Week Low:=8.82
Last:=10.75
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.14
Previous Close:=10.93
High:=11.01

(pcar)
Open:=43.16
Low:=42.25
% Change:=-0.85
Change:=-0.37
Volume:=3,538,554
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=39.77
Last:=42.81
EPS:=1.97
52 Week High:=58.75
Market:=NASDAQ
       
PE:=21.73
Previous Close:=43.18
High:=43.33

(pccc)
Open:=7.84
Low:=7.76
% Change:=-0.76
Change:=-0.06
Volume:=58,245
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=6.17
Last:=7.82
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.32
Previous Close:=7.88
High:=8.06

(pch)
Open:=33.01
Low:=32.97
% Change:=-0.78
Change:=-0.26
Volume:=297,797
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=31.33
Last:=33.22
EPS:=1.07
52 Week High:=40.93
Market:=NASDAQ
       
PE:=31.05
Previous Close:=33.48
High:=33.92

(pcln)
Open:=528.18
Low:=526.00
% Change:=2.94
Change:=15.36
Volume:=1,354,349
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=217.72
Last:=537.65
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=45.26
Previous Close:=522.29
High:=542.87

(pcs)
Open:=16.11
Low:=15.98
% Change:=-0.06
Change:=-0.01
Volume:=3,188,046
Last Trade Time:=07/29/2011 16:01:17
52 Week Low:=8.25
Last:=16.28
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=25.44
Previous Close:=16.29
High:=16.46

(pdm)
Open:=20.19
Low:=20.09
% Change:=0.59
Change:=0.12
Volume:=890,363
Last Trade Time:=07/29/2011 16:06:26
52 Week Low:=15.46
Last:=20.55
EPS:=0.75
52 Week High:=21.32
Market:=NYSE
       
PE:=27.40
Previous Close:=20.43
High:=20.56

(peb)
Open:=19.85
Low:=19.56
% Change:=-1.00
Change:=-0.20
Volume:=247,809
Last Trade Time:=07/29/2011 16:01:30
52 Week Low:=17.11
Last:=19.77
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=19.97
High:=19.96

(peet)
Open:=58.30
Low:=57.52
% Change:=-0.92
Change:=-0.54
Volume:=232,437
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=33.20
Last:=58.40
EPS:=1.53
52 Week High:=62.86
Market:=NASDAQ
       
PE:=38.17
Previous Close:=58.94
High:=58.65

(pei)
Open:=14.65
Low:=14.41
% Change:=-1.42
Change:=-0.21
Volume:=470,362
Last Trade Time:=07/29/2011 16:07:13
52 Week Low:=10.03
Last:=14.60
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=14.81
High:=14.79

(petm)
Open:=42.67
Low:=41.86
% Change:=0.05
Change:=0.02
Volume:=1,511,961
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=28.88
Last:=43.02
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=19.56
Previous Close:=43.00
High:=43.17

(pfcb)
Open:=32.94
Low:=32.48
% Change:=-0.96
Change:=-0.32
Volume:=1,299,883
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=33.24
Last:=32.93
EPS:=1.99
52 Week High:=53.39
Market:=NASDAQ
       
PE:=16.55
Previous Close:=33.25
High:=33.52

(pfe)
Open:=19.21
Low:=19.05
% Change:=-0.57
Change:=-0.11
Volume:=47,341,610
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=14.88
Last:=19.25
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=18.16
Previous Close:=19.36
High:=19.49

(pg)
Open:=61.68
Low:=61.49
% Change:=-0.69
Change:=-0.43
Volume:=10,125,325
Last Trade Time:=07/29/2011 16:02:43
52 Week Low:=59.17
Last:=61.49
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=15.45
Previous Close:=61.92
High:=62.18

(pgi)
Open:=8.41
Low:=8.39
% Change:=-1.05
Change:=-0.09
Volume:=173,258
Last Trade Time:=07/29/2011 16:07:17
52 Week Low:=4.87
Last:=8.46
EPS:=0.16
52 Week High:=9.91
Market:=NYSE
       
PE:=52.88
Previous Close:=8.55
High:=8.70

(pgn)
Open:=46.64
Low:=46.28
% Change:=-0.11
Change:=-0.05
Volume:=1,454,210
Last Trade Time:=07/29/2011 16:01:04
52 Week Low:=41.61
Last:=46.74
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.06
Previous Close:=46.79
High:=46.89

(pgnx)
Open:=5.59
Low:=5.36
% Change:=-3.87
Change:=-0.22
Volume:=126,445
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=4.00
Last:=5.46
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=5.68
High:=5.59

(pgti)
Open:=1.85
Low:=1.81
% Change:=-1.06
Change:=-0.02
Volume:=18,675
Last Trade Time:=07/29/2011 15:59:29
52 Week Low:=1.62
Last:=1.86
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.88
High:=1.88

(phh)
Open:=18.60
Low:=18.47
% Change:=1.24
Change:=0.23
Volume:=1,571,362
Last Trade Time:=07/29/2011 16:04:21
52 Week Low:=18.25
Last:=18.76
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=11.80
Previous Close:=18.53
High:=19.01

(phiik)
Open:=21.38
Low:=21.36
% Change:=-1.19
Change:=-0.26
Volume:=6,746
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=12.85
Last:=21.53
EPS:=0.03
52 Week High:=23.44
Market:=NASDAQ
       
PE:=717.67
Previous Close:=21.79
High:=21.87

(phm)
Open:=6.73
Low:=6.70
% Change:=1.03
Change:=0.07
Volume:=9,659,497
Last Trade Time:=07/29/2011 16:01:28
52 Week Low:=6.13
Last:=6.87
EPS:=-2.97
52 Week High:=9.09
Market:=NYSE
       
PE:= 
Previous Close:=6.80
High:=7.06

(pike)
Open:=8.52
Low:=8.49
% Change:=1.62
Change:=0.14
Volume:=46,049
Last Trade Time:=07/29/2011 16:04:11
52 Week Low:=6.66
Last:=8.79
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=8.65
High:=8.82

(pke)
Open:=26.01
Low:=25.90
% Change:=-1.21
Change:=-0.32
Volume:=38,501
Last Trade Time:=07/29/2011 16:03:31
52 Week Low:=23.62
Last:=26.16
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=18.04
Previous Close:=26.48
High:=26.52

(pki)
Open:=24.38
Low:=23.93
% Change:=0.00
Change:=0.00
Volume:=1,124,738
Last Trade Time:=07/29/2011 16:02:15
52 Week Low:=18.91
Last:=24.46
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=19.89
Previous Close:=24.46
High:=24.62

(pl)
Open:=21.02
Low:=20.96
% Change:=0.00
Change:=0.00
Volume:=458,401
Last Trade Time:=07/29/2011 16:02:15
52 Week Low:=18.18
Last:=21.26
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.13
Previous Close:=21.26
High:=21.49

(plce)
Open:=47.27
Low:=46.82
% Change:=1.17
Change:=0.56
Volume:=448,383
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=39.84
Last:=48.32
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=15.01
Previous Close:=47.76
High:=48.68

(plcm)
Open:=27.56
Low:=26.95
% Change:=-3.19
Change:=-0.89
Volume:=3,504,652
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=12.69
Last:=27.03
EPS:=1.30
52 Week High:=34.30
Market:=NASDAQ
       
PE:=20.79
Previous Close:=27.92
High:=28.28

(plfe)
Open:=11.22
Low:=11.22
% Change:=0.00
Change:=0.00
Volume:=46,802
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=8.34
Last:=11.36
EPS:=1.05
52 Week High:=12.17
Market:=NASDAQ
       
PE:=10.82
Previous Close:=11.36
High:=11.54

(plpc)
Open:=61.90
Low:=61.12
% Change:=1.05
Change:=0.65
Volume:=19,322
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=30.32
Last:=62.36
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=11.28
Previous Close:=61.71
High:=63.00

(pm)
Open:=71.70
Low:=71.17
% Change:=-1.63
Change:=-1.18
Volume:=9,134,652
Last Trade Time:=07/29/2011 16:05:22
52 Week Low:=50.54
Last:=71.17
EPS:=4.37
52 Week High:=72.74
Market:=NYSE
       
PE:=16.29
Previous Close:=72.35
High:=71.99

(pnm)
Open:=15.19
Low:=14.98
% Change:=-2.09
Change:=-0.32
Volume:=1,136,917
Last Trade Time:=07/29/2011 16:07:08
52 Week Low:=11.01
Last:=15.02
EPS:=-0.22
52 Week High:=17.14
Market:=NYSE
       
PE:= 
Previous Close:=15.34
High:=15.36

(pnra)
Open:=114.69
Low:=111.54
% Change:=-0.29
Change:=-0.34
Volume:=618,244
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=72.83
Last:=115.35
EPS:=4.26
52 Week High:=133.43
Market:=NASDAQ
       
PE:=27.08
Previous Close:=115.69
High:=116.57

(pnw)
Open:=42.32
Low:=41.86
% Change:=-0.40
Change:=-0.17
Volume:=1,149,513
Last Trade Time:=07/29/2011 16:01:10
52 Week Low:=37.90
Last:=42.35
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=14.81
Previous Close:=42.52
High:=42.75

(pnx)
Open:=2.36
Low:=2.36
% Change:=0.00
Change:=0.00
Volume:=379,360
Last Trade Time:=07/29/2011 16:06:18
52 Week Low:=1.61
Last:=2.40
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.40
High:=2.44

(podd)
Open:=19.49
Low:=19.33
% Change:=-0.46
Change:=-0.09
Volume:=409,900
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=12.58
Last:=19.66
EPS:=-1.38
52 Week High:=23.33
Market:=NASDAQ
       
PE:= 
Previous Close:=19.75
High:=20.24

(powi)
Open:=35.38
Low:=35.00
% Change:=-0.45
Change:=-0.16
Volume:=116,291
Last Trade Time:=07/29/2011 16:00:00
52 Week Low:=26.26
Last:=35.49
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=21.25
Previous Close:=35.65
High:=36.00

(ppc)
Open:=4.70
Low:=4.52
% Change:=-3.23
Change:=-0.16
Volume:=1,686,330
Last Trade Time:=07/29/2011 16:03:01
52 Week Low:=3.96
Last:=4.80
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=80.00
Previous Close:=4.96
High:=5.26

(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:=83.40
Low:=83.05
% Change:=-0.41
Change:=-0.35
Volume:=1,251,143
Last Trade Time:=07/29/2011 16:02:15
52 Week Low:=63.12
Last:=84.20
EPS:=6.42
52 Week High:=97.81
Market:=NYSE
       
PE:=13.12
Previous Close:=84.55
High:=84.91

(pq)
Open:=7.93
Low:=7.74
% Change:=0.62
Change:=0.05
Volume:=765,138
Last Trade Time:=07/29/2011 16:01:50
52 Week Low:=5.15
Last:=8.13
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=36.96
Previous Close:=8.08
High:=8.30

(praa)
Open:=78.28
Low:=77.67
% Change:=1.61
Change:=1.28
Volume:=198,984
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=62.31
Last:=80.93
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=16.90
Previous Close:=79.65
High:=82.00

(prgo)
Open:=90.23
Low:=89.15
% Change:=-0.70
Change:=-0.64
Volume:=411,657
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=54.58
Last:=90.31
EPS:=3.31
52 Week High:=94.61
Market:=NASDAQ
       
PE:=27.28
Previous Close:=90.95
High:=91.80

(prim)
Open:=12.03
Low:=11.96
% Change:=0.41
Change:=0.05
Volume:=133,975
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=5.62
Last:=12.20
EPS:=0.82
52 Week High:=14.75
Market:=NASDAQ
       
PE:=14.88
Previous Close:=12.15
High:=12.27

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

(prs)
Open:=6.01
Low:=6.01
% Change:=3.44
Change:=0.21
Volume:=87,385
Last Trade Time:=07/29/2011 16:02:30
52 Week Low:=3.41
Last:=6.31
EPS:=6.36
52 Week High:=6.20
Market:=NYSE
       
PE:=0.99
Previous Close:=6.10
High:=6.31

(prsp)
Open:=40.80
Low:=40.66
% Change:=0.87
Change:=0.36
Volume:=350,205
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=28.27
Last:=41.53
EPS:=2.86
52 Week High:=46.87
Market:=NASDAQ
       
PE:=14.52
Previous Close:=41.17
High:=41.64

(prx)
Open:=32.34
Low:=31.89
% Change:=-0.95
Change:=-0.31
Volume:=191,238
Last Trade Time:=07/29/2011 16:02:05
52 Week Low:=25.58
Last:=32.39
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=32.70
High:=32.62

(pss)
Open:=11.67
Low:=11.65
% Change:=-0.34
Change:=-0.04
Volume:=1,614,392
Last Trade Time:=07/29/2011 16:02:16
52 Week Low:=11.78
Last:=11.78
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=8.73
Previous Close:=11.82
High:=12.12

(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:=13.18
Low:=12.95
% Change:=-1.94
Change:=-0.26
Volume:=481,812
Last Trade Time:=07/29/2011 16:02:20
52 Week Low:=12.46
Last:=13.12
EPS:=-2.24
52 Week High:=19.85
Market:=NYSE
       
PE:= 
Previous Close:=13.38
High:=13.33

(pvtb)
Open:=11.70
Low:=11.52
% Change:=-0.51
Change:=-0.06
Volume:=780,945
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=10.24
Last:=11.79
EPS:=0.36
52 Week High:=16.49
Market:=NASDAQ
       
PE:=32.75
Previous Close:=11.85
High:=11.97

(pzn)
Open:=5.89
Low:=5.62
% Change:=-0.67
Change:=-0.04
Volume:=32,588
Last Trade Time:=07/29/2011 16:05:06
52 Week Low:=5.00
Last:=5.94
EPS:=0.51
52 Week High:=8.03
Market:=NYSE
       
PE:=11.65
Previous Close:=5.98
High:=5.98

(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:=31.00
Low:=30.72
% Change:=-0.03
Change:=-0.01
Volume:=75,278
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=23.20
Last:=31.21
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=15.76
Previous Close:=31.22
High:=31.47

(qcom)
Open:=54.39
Low:=54.06
% Change:=-0.38
Change:=-0.21
Volume:=15,182,961
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=37.45
Last:=54.78
EPS:=2.67
52 Week High:=59.84
Market:=NASDAQ
       
PE:=20.52
Previous Close:=54.99
High:=55.37

(qcor)
Open:=30.69
Low:=30.11
% Change:=-0.06
Change:=-0.02
Volume:=1,566,485
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=9.30
Last:=31.05
EPS:=0.69
52 Week High:=32.78
Market:=NASDAQ
       
PE:=45.00
Previous Close:=31.07
High:=31.07

(qdel)
Open:=14.53
Low:=14.36
% Change:=2.19
Change:=0.32
Volume:=128,531
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=10.75
Last:=14.96
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=498.67
Previous Close:=14.64
High:=15.11

(qgen)
Open:=16.60
Low:=16.58
% Change:=-0.35
Change:=-0.06
Volume:=3,362,497
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=16.84
Last:=16.94
EPS:=0.57
52 Week High:=22.20
Market:=NASDAQ
       
PE:=29.72
Previous Close:=17.00
High:=17.05

(qlty)
Open:=11.19
Low:=11.00
% Change:=0.70
Change:=0.08
Volume:=86,189
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=4.60
Last:=11.50
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=11.42
High:=11.88

(r)
Open:=56.45
Low:=55.31
% Change:=-1.44
Change:=-0.82
Volume:=1,170,015
Last Trade Time:=07/29/2011 16:04:50
52 Week Low:=37.00
Last:=56.32
EPS:=2.86
52 Week High:=60.38
Market:=NYSE
       
PE:=19.69
Previous Close:=57.14
High:=56.67

(rad)
Open:=1.24
Low:=1.24
% Change:=1.56
Change:=0.02
Volume:=8,313,414
Last Trade Time:=07/29/2011 16:00:46
52 Week Low:=0.86
Last:=1.30
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.28
High:=1.31

(rah)
Open:=86.20
Low:=85.54
% Change:=-0.02
Change:=-0.02
Volume:=306,698
Last Trade Time:=07/29/2011 16:01:44
52 Week Low:=54.70
Last:=86.50
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.01
Previous Close:=86.52
High:=86.87

(ras)
Open:=5.56
Low:=5.40
% Change:=0.00
Change:=0.00
Volume:=948,534
Last Trade Time:=07/29/2011 16:01:28
52 Week Low:=3.90
Last:=5.56
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=7.13
Previous Close:=5.56
High:=5.72

(rden)
Open:=31.93
Low:=31.75
% Change:=-0.49
Change:=-0.16
Volume:=122,786
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=14.31
Last:=32.22
EPS:=1.37
52 Week High:=34.62
Market:=NASDAQ
       
PE:=23.52
Previous Close:=32.38
High:=32.69

(recn)
Open:=13.12
Low:=12.81
% Change:=-1.88
Change:=-0.25
Volume:=242,429
Last Trade Time:=07/29/2011 16:00:00
52 Week Low:=11.00
Last:=13.02
EPS:=0.54
52 Week High:=21.94
Market:=NASDAQ
       
PE:=24.11
Previous Close:=13.27
High:=13.12

(reg)
Open:=44.60
Low:=44.10
% Change:=-0.18
Change:=-0.08
Volume:=506,505
Last Trade Time:=07/29/2011 16:06:28
52 Week Low:=35.37
Last:=44.92
EPS:=-0.23
52 Week High:=47.90
Market:=NYSE
       
PE:= 
Previous Close:=45.00
High:=45.17

(ren)
Open:=16.16
Low:=16.08
% Change:=-0.61
Change:=-0.10
Volume:=175,781
Last Trade Time:=07/29/2011 16:02:44
52 Week Low:=10.48
Last:=16.29
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.39
High:=16.49

(rev)
Open:=16.98
Low:=16.60
% Change:=-2.43
Change:=-0.42
Volume:=233,250
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=9.22
Last:=16.84
EPS:=6.46
52 Week High:=19.33
Market:=NYSE
       
PE:=2.61
Previous Close:=17.26
High:=17.28

(revu)
Open:=0.26
Low:=0.22
% Change:=-14.59
Change:=-0.04
Volume:=248,972
Last Trade Time:=07/29/2011 16:00:06
52 Week Low:=0.18
Last:=0.23
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.27
High:=0.27

(rfmd)
Open:=6.51
Low:=6.45
% Change:=1.81
Change:=0.12
Volume:=7,468,075
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=4.00
Last:=6.75
EPS:=0.38
52 Week High:=8.48
Market:=NASDAQ
       
PE:=17.76
Previous Close:=6.63
High:=6.85

(rgr)
Open:=27.53
Low:=26.73
% Change:=-2.04
Change:=-0.57
Volume:=352,070
Last Trade Time:=07/29/2011 16:02:47
52 Week Low:=12.66
Last:=27.32
EPS:=1.47
52 Week High:=30.58
Market:=NYSE
       
PE:=18.59
Previous Close:=27.89
High:=27.56

(rhi)
Open:=26.80
Low:=26.60
% Change:=0.81
Change:=0.22
Volume:=2,515,394
Last Trade Time:=07/29/2011 16:02:45
52 Week Low:=21.16
Last:=27.38
EPS:=0.75
52 Week High:=34.26
Market:=NYSE
       
PE:=36.51
Previous Close:=27.16
High:=27.48

(rigl)
Open:=8.56
Low:=8.42
% Change:=0.35
Change:=0.03
Volume:=291,711
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=6.42
Last:=8.69
EPS:=0.76
52 Week High:=10.21
Market:=NASDAQ
       
PE:=11.43
Previous Close:=8.66
High:=8.84

(rimm)
Open:=25.26
Low:=24.81
% Change:=-1.81
Change:=-0.46
Volume:=16,687,099
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=25.39
Last:=25.00
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=3.96
Previous Close:=25.46
High:=25.42

(rjet)
Open:=4.31
Low:=4.29
% Change:=-0.92
Change:=-0.04
Volume:=594,157
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=4.20
Last:=4.33
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=20.62
Previous Close:=4.37
High:=4.54

(rkt)
Open:=60.59
Low:=59.82
% Change:=0.02
Change:=0.01
Volume:=670,195
Last Trade Time:=07/29/2011 16:03:06
52 Week Low:=46.61
Last:=61.46
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=10.71
Previous Close:=61.45
High:=61.92

(rli)
Open:=63.76
Low:=62.82
% Change:=-1.51
Change:=-0.97
Volume:=131,827
Last Trade Time:=07/29/2011 16:02:39
52 Week Low:=50.86
Last:=63.15
EPS:=6.72
52 Week High:=66.53
Market:=NYSE
       
PE:=9.40
Previous Close:=64.12
High:=63.79

(rloc)
Open:=18.42
Low:=18.00
% Change:=-3.24
Change:=-0.61
Volume:=180,199
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=12.69
Last:=18.19
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=18.80
High:=18.70

(rnow)
Open:=33.32
Low:=32.30
% Change:=2.91
Change:=0.96
Volume:=670,253
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=14.94
Last:=33.95
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=38.15
Previous Close:=32.99
High:=34.28

(rnr)
Open:=69.47
Low:=69.29
% Change:=-0.74
Change:=-0.52
Volume:=377,405
Last Trade Time:=07/29/2011 16:02:48
52 Week Low:=55.18
Last:=69.59
EPS:=1.22
52 Week High:=73.93
Market:=NYSE
       
PE:=57.04
Previous Close:=70.11
High:=70.09

(rnst)
Open:=15.04
Low:=15.04
% Change:=0.07
Change:=0.01
Volume:=43,205
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=12.85
Last:=15.30
EPS:=1.53
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.00
Previous Close:=15.29
High:=15.46

(roc)
Open:=59.51
Low:=59.01
% Change:=-0.35
Change:=-0.21
Volume:=984,359
Last Trade Time:=07/29/2011 16:01:38
52 Week Low:=24.88
Last:=60.47
EPS:=3.87
52 Week High:=62.03
Market:=NYSE
       
PE:=15.63
Previous Close:=60.68
High:=61.23

(rocm)
Open:=8.71
Low:=8.71
% Change:=0.34
Change:=0.03
Volume:=18,571
Last Trade Time:=07/29/2011 15:59:55
52 Week Low:=8.27
Last:=8.98
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=8.95
High:=9.22

(rodm)
Open:=1.49
Low:=1.45
% Change:=0.00
Change:=0.00
Volume:=138,043
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=1.20
Last:=1.53
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.53
High:=1.54

(roiak)
Open:=1.49
Low:=1.43
% Change:=-2.72
Change:=-0.04
Volume:=90,284
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=0.55
Last:=1.43
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.47
High:=1.49

(rok)
Open:=72.14
Low:=71.13
% Change:=-2.34
Change:=-1.72
Volume:=2,340,090
Last Trade Time:=07/29/2011 16:01:47
52 Week Low:=48.35
Last:=71.76
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=18.03
Previous Close:=73.48
High:=72.65

(rol)
Open:=18.81
Low:=18.66
% Change:=0.47
Change:=0.09
Volume:=344,547
Last Trade Time:=07/29/2011 16:02:53
52 Week Low:=13.37
Last:=19.09
EPS:=0.64
52 Week High:=21.60
Market:=NYSE
       
PE:=29.69
Previous Close:=19.00
High:=19.28

(roll)
Open:=37.53
Low:=37.28
% Change:=0.05
Change:=0.02
Volume:=68,225
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=28.38
Last:=37.97
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=23.58
Previous Close:=37.95
High:=38.35

(rop)
Open:=81.33
Low:=80.77
% Change:=-0.84
Change:=-0.69
Volume:=571,841
Last Trade Time:=07/29/2011 16:02:59
52 Week Low:=56.96
Last:=81.63
EPS:=4.06
52 Week High:=88.76
Market:=NYSE
       
PE:=20.11
Previous Close:=82.32
High:=82.26

(rose)
Open:=51.16
Low:=50.90
% Change:=-0.80
Change:=-0.42
Volume:=751,637
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=18.84
Last:=51.77
EPS:=0.44
52 Week High:=58.04
Market:=NASDAQ
       
PE:=117.66
Previous Close:=52.19
High:=53.01

(rost)
Open:=75.38
Low:=75.00
% Change:=-0.49
Change:=-0.37
Volume:=1,323,869
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=48.71
Last:=75.77
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=15.03
Previous Close:=76.14
High:=76.62

(rt)
Open:=8.96
Low:=8.91
% Change:=0.22
Change:=0.02
Volume:=1,214,388
Last Trade Time:=07/29/2011 16:04:45
52 Week Low:=9.06
Last:=9.09
EPS:=0.73
52 Week High:=15.57
Market:=NYSE
       
PE:=12.45
Previous Close:=9.07
High:=9.30

(rtec)
Open:=9.08
Low:=8.57
% Change:=-6.83
Change:=-0.63
Volume:=451,575
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=7.01
Last:=8.59
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=8.59
Previous Close:=9.22
High:=9.08

(rtix)
Open:=3.32
Low:=3.23
% Change:=1.54
Change:=0.05
Volume:=650,345
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=2.02
Last:=3.29
EPS:=-2.34
52 Week High:=3.34
Market:=NASDAQ
       
PE:= 
Previous Close:=3.24
High:=3.37

(rue)
Open:=32.56
Low:=31.95
% Change:=-0.03
Change:=-0.01
Volume:=129,222
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=20.28
Last:=32.87
EPS:=1.39
52 Week High:=37.33
Market:=NASDAQ
       
PE:=23.65
Previous Close:=32.88
High:=33.46

(rwt)
Open:=14.28
Low:=14.22
% Change:=-0.14
Change:=-0.02
Volume:=604,166
Last Trade Time:=07/29/2011 16:01:23
52 Week Low:=13.49
Last:=14.33
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.05
Previous Close:=14.35
High:=14.57

(safm)
Open:=43.88
Low:=43.65
% Change:=4.71
Change:=2.08
Volume:=465,575
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=38.17
Last:=46.22
EPS:=1.38
52 Week High:=49.47
Market:=NASDAQ
       
PE:=33.49
Previous Close:=44.14
High:=46.57

(saft)
Open:=39.92
Low:=39.77
% Change:=0.74
Change:=0.30
Volume:=63,320
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=39.11
Last:=40.60
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=15.44
Previous Close:=40.30
High:=40.64

(sam)
Open:=88.34
Low:=88.34
% Change:=0.06
Change:=0.05
Volume:=41,080
Last Trade Time:=07/29/2011 16:02:50
52 Week Low:=60.95
Last:=90.15
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.47
Previous Close:=90.10
High:=90.52

(sanm)
Open:=11.16
Low:=10.96
% Change:=0.71
Change:=0.08
Volume:=927,963
Last Trade Time:=07/29/2011 16:00:19
52 Week Low:=8.80
Last:=11.40
EPS:=1.00
52 Week High:=17.32
Market:=NASDAQ
       
PE:=11.40
Previous Close:=11.32
High:=11.50

(sbib)
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

(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:=20.17
Low:=19.80
% Change:=-1.73
Change:=-0.35
Volume:=55,030
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=16.89
Last:=19.83
EPS:=2.25
52 Week High:=22.10
Market:=NASDAQ
       
PE:=8.80
Previous Close:=20.18
High:=20.25

(sbux)
Open:=39.89
Low:=39.24
% Change:=0.28
Change:=0.11
Volume:=15,571,254
Last Trade Time:=07/29/2011 16:00:19
52 Week Low:=22.50
Last:=40.09
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.27
Previous Close:=39.98
High:=40.89

(scl)
Open:=78.62
Low:=77.87
% Change:=-0.74
Change:=-0.59
Volume:=26,017
Last Trade Time:=07/29/2011 16:05:06
52 Week Low:=53.55
Last:=79.30
EPS:=6.48
52 Week High:=82.15
Market:=NYSE
       
PE:=12.24
Previous Close:=79.89
High:=79.91

(scmp)
Open:=3.91
Low:=3.82
% Change:=1.77
Change:=0.07
Volume:=5,198
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=3.25
Last:=4.02
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=3.95
High:=4.02

(scs)
Open:=9.86
Low:=9.72
% Change:=-1.19
Change:=-0.12
Volume:=568,600
Last Trade Time:=07/29/2011 16:04:06
52 Week Low:=6.17
Last:=9.93
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=33.10
Previous Close:=10.05
High:=10.07

(scvl)
Open:=31.15
Low:=30.52
% Change:=0.67
Change:=0.21
Volume:=40,234
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=16.24
Last:=31.59
EPS:=2.14
52 Week High:=34.05
Market:=NASDAQ
       
PE:=14.76
Previous Close:=31.38
High:=32.03

(seb)
Open:=2,632.00
Low:=2,599.00
% Change:=-1.17
Change:=-31.00
Volume:=799
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=1,440.09
Last:=2,615.00
EPS:=277.07
52 Week High:=2,705.00
Market:=AMEX
       
PE:=9.44
Previous Close:=2,646.00
High:=2,670.00

(see)
Open:=21.25
Low:=21.08
% Change:=0.37
Change:=0.08
Volume:=2,911,797
Last Trade Time:=07/29/2011 16:01:41
52 Week Low:=20.15
Last:=21.53
EPS:=1.58
52 Week High:=28.77
Market:=NYSE
       
PE:=13.63
Previous Close:=21.45
High:=21.58

(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:=37.48
Low:=37.11
% Change:=0.61
Change:=0.23
Volume:=467,958
Last Trade Time:=07/29/2011 16:05:15
52 Week Low:=28.73
Last:=37.96
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=118.63
Previous Close:=37.73
High:=38.18

(sfsf)
Open:=26.76
Low:=25.88
% Change:=-0.48
Change:=-0.13
Volume:=1,894,301
Last Trade Time:=07/29/2011 16:01:13
52 Week Low:=19.12
Last:=27.00
EPS:=-0.08
52 Week High:=40.44
Market:=NYSE
       
PE:= 
Previous Close:=27.13
High:=27.22

(shld)
Open:=69.46
Low:=69.00
% Change:=-0.29
Change:=-0.20
Volume:=500,853
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=60.12
Last:=69.67
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=69.87
High:=70.41

(shoo)
Open:=38.16
Low:=36.81
% Change:=-1.06
Change:=-0.41
Volume:=503,970
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=22.34
Last:=38.10
EPS:=2.82
52 Week High:=41.42
Market:=NASDAQ
       
PE:=13.51
Previous Close:=38.51
High:=38.40

(shw)
Open:=76.56
Low:=76.06
% Change:=-0.05
Change:=-0.04
Volume:=1,566,593
Last Trade Time:=07/29/2011 16:01:08
52 Week Low:=66.13
Last:=77.17
EPS:=4.64
52 Week High:=87.87
Market:=NYSE
       
PE:=16.63
Previous Close:=77.21
High:=77.99

(sial)
Open:=66.93
Low:=66.53
% Change:=-0.43
Change:=-0.29
Volume:=745,660
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=51.44
Last:=67.10
EPS:=3.45
52 Week High:=76.16
Market:=NASDAQ
       
PE:=19.45
Previous Close:=67.39
High:=67.83

(simg)
Open:=5.96
Low:=5.70
% Change:=-5.29
Change:=-0.32
Volume:=1,108,696
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=3.53
Last:=5.73
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=31.83
Previous Close:=6.05
High:=5.96

(siro)
Open:=50.80
Low:=50.17
% Change:=-1.25
Change:=-0.64
Volume:=306,319
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=29.55
Last:=50.58
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=24.79
Previous Close:=51.22
High:=51.18

(sivb)
Open:=60.41
Low:=59.92
% Change:=-0.31
Change:=-0.19
Volume:=402,245
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=36.72
Last:=61.02
EPS:=3.63
52 Week High:=63.40
Market:=NASDAQ
       
PE:=16.81
Previous Close:=61.21
High:=61.29

(sji)
Open:=50.54
Low:=50.06
% Change:=-1.15
Change:=-0.59
Volume:=182,499
Last Trade Time:=07/29/2011 16:03:22
52 Week Low:=44.55
Last:=50.50
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=17.24
Previous Close:=51.09
High:=50.96

(sjm)
Open:=77.97
Low:=77.31
% Change:=-0.75
Change:=-0.59
Volume:=580,218
Last Trade Time:=07/29/2011 16:02:11
52 Week Low:=57.20
Last:=77.92
EPS:=4.06
52 Week High:=80.26
Market:=NYSE
       
PE:=19.19
Previous Close:=78.51
High:=78.70

(sjw)
Open:=23.04
Low:=22.89
% Change:=1.07
Change:=0.25
Volume:=77,009
Last Trade Time:=07/29/2011 16:04:45
52 Week Low:=21.88
Last:=23.52
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=18.09
Previous Close:=23.27
High:=23.59

(slh)
Open:=56.11
Low:=55.51
% Change:=-1.50
Change:=-0.85
Volume:=434,956
Last Trade Time:=07/29/2011 16:04:33
52 Week Low:=36.87
Last:=55.88
EPS:=2.25
52 Week High:=62.35
Market:=NYSE
       
PE:=24.84
Previous Close:=56.73
High:=56.31

(slrc)
Open:=23.40
Low:=22.75
% Change:=-1.92
Change:=-0.45
Volume:=360,341
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=18.75
Last:=23.04
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.19
Previous Close:=23.49
High:=23.44

(smg)
Open:=50.20
Low:=50.15
% Change:=-1.00
Change:=-0.51
Volume:=838,557
Last Trade Time:=07/29/2011 16:04:33
52 Week Low:=45.29
Last:=50.46
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=14.93
Previous Close:=50.97
High:=50.85

(smod)
Open:=9.05
Low:=8.78
% Change:=-0.66
Change:=-0.06
Volume:=4,556,286
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=4.31
Last:=9.00
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=20.93
Previous Close:=9.06
High:=9.06

(smrt)
Open:=9.40
Low:=9.27
% Change:=-0.11
Change:=-0.01
Volume:=210,710
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=6.56
Last:=9.50
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.41
Previous Close:=9.51
High:=9.66

(smsi)
Open:=3.38
Low:=3.38
% Change:=4.09
Change:=0.14
Volume:=354,481
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=3.42
Last:=3.56
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=35.60
Previous Close:=3.42
High:=3.66

(sndk)
Open:=41.69
Low:=41.59
% Change:=0.64
Change:=0.27
Volume:=7,920,313
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=33.03
Last:=42.53
EPS:=5.42
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.85
Previous Close:=42.26
High:=43.85

(snh)
Open:=23.60
Low:=23.33
% Change:=0.63
Change:=0.15
Volume:=1,596,503
Last Trade Time:=07/29/2011 16:00:52
52 Week Low:=20.42
Last:=23.94
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.90
Previous Close:=23.79
High:=23.95

(solr)
Open:=13.49
Low:=13.11
% Change:=-0.29
Change:=-0.04
Volume:=4,046,060
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=6.10
Last:=13.64
EPS:=1.26
52 Week High:=17.50
Market:=NASDAQ
       
PE:=10.83
Previous Close:=13.68
High:=13.86

(sonc)
Open:=10.61
Low:=10.52
% Change:=-0.37
Change:=-0.04
Volume:=300,961
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=7.30
Last:=10.70
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=56.32
Previous Close:=10.74
High:=10.80

(sone)
Open:=9.32
Low:=9.31
% Change:=0.43
Change:=0.04
Volume:=1,082,502
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=4.73
Last:=9.40
EPS:=-0.08
52 Week High:=9.43
Market:=NASDAQ
       
PE:= 
Previous Close:=9.36
High:=9.43

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

(spls)
Open:=15.87
Low:=15.79
% Change:=0.31
Change:=0.05
Volume:=9,886,053
Last Trade Time:=07/29/2011 16:00:19
52 Week Low:=14.75
Last:=16.06
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.85
Previous Close:=16.01
High:=16.14

(spmd)
Open:=3.68
Low:=3.65
% Change:=-1.62
Change:=-0.06
Volume:=31,782
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=3.31
Last:=3.65
EPS:=-1.70
52 Week High:=21.83
Market:=NASDAQ
       
PE:= 
Previous Close:=3.71
High:=3.84

(spn)
Open:=40.71
Low:=40.52
% Change:=0.10
Change:=0.04
Volume:=926,229
Last Trade Time:=07/29/2011 16:03:59
52 Week Low:=20.40
Last:=41.49
EPS:=1.26
52 Week High:=42.87
Market:=NYSE
       
PE:=32.93
Previous Close:=41.45
High:=41.87

(sptn)
Open:=17.23
Low:=17.05
% Change:=1.15
Change:=0.20
Volume:=164,657
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=12.76
Last:=17.66
EPS:=1.44
52 Week High:=21.37
Market:=NASDAQ
       
PE:=12.26
Previous Close:=17.46
High:=18.01

(spw)
Open:=74.47
Low:=74.05
% Change:=-0.16
Change:=-0.12
Volume:=445,376
Last Trade Time:=07/29/2011 16:01:47
52 Week Low:=55.62
Last:=75.24
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=18.72
Previous Close:=75.36
High:=75.83

(srcl)
Open:=83.35
Low:=82.00
% Change:=-2.66
Change:=-2.24
Volume:=1,078,726
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=61.02
Last:=82.12
EPS:=2.52
52 Week High:=95.71
Market:=NASDAQ
       
PE:=32.59
Previous Close:=84.36
High:=83.61

(srdx)
Open:=11.04
Low:=10.99
% Change:=-0.63
Change:=-0.07
Volume:=98,018
Last Trade Time:=07/29/2011 16:00:03
52 Week Low:=8.29
Last:=11.00
EPS:=-1.51
52 Week High:=15.50
Market:=NASDAQ
       
PE:= 
Previous Close:=11.07
High:=11.25

(sri)
Open:=12.11
Low:=11.92
% Change:=1.63
Change:=0.20
Volume:=234,803
Last Trade Time:=07/29/2011 16:01:23
52 Week Low:=7.90
Last:=12.48
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=24.96
Previous Close:=12.28
High:=12.60

(srsl)
Open:=8.77
Low:=8.77
% Change:=-1.01
Change:=-0.09
Volume:=21,862
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=7.56
Last:=8.85
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=73.75
Previous Close:=8.94
High:=9.14

(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:=8.58
Low:=8.41
% Change:=0.80
Change:=0.07
Volume:=575,437
Last Trade Time:=07/29/2011 16:01:24
52 Week Low:=2.18
Last:=8.82
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=18.38
Previous Close:=8.75
High:=8.94

(ssp)
Open:=8.46
Low:=8.38
% Change:=0.47
Change:=0.04
Volume:=172,296
Last Trade Time:=07/29/2011 16:08:18
52 Week Low:=6.71
Last:=8.62
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=57.47
Previous Close:=8.58
High:=8.68

(stba)
Open:=18.45
Low:=18.45
% Change:=1.60
Change:=0.30
Volume:=234,518
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=16.64
Last:=19.02
EPS:=1.35
52 Week High:=23.91
Market:=NASDAQ
       
PE:=14.09
Previous Close:=18.72
High:=19.09

(stfc)
Open:=16.74
Low:=16.41
% Change:=-2.36
Change:=-0.40
Volume:=28,745
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=13.40
Last:=16.58
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=27.18
Previous Close:=16.98
High:=16.90

(sti)
Open:=24.25
Low:=24.17
% Change:=-0.53
Change:=-0.13
Volume:=4,751,051
Last Trade Time:=07/29/2011 16:00:56
52 Week Low:=21.94
Last:=24.49
EPS:=0.81
52 Week High:=33.14
Market:=NYSE
       
PE:=30.24
Previous Close:=24.62
High:=24.88

(stnr)
Open:=48.27
Low:=47.66
% Change:=-0.47
Change:=-0.23
Volume:=36,031
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=33.47
Last:=48.62
EPS:=3.24
52 Week High:=51.71
Market:=NASDAQ
       
PE:=15.01
Previous Close:=48.85
High:=50.55

(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:=19.58
Low:=19.30
% Change:=-1.87
Change:=-0.37
Volume:=1,630,748
Last Trade Time:=07/29/2011 16:02:25
52 Week Low:=17.57
Last:=19.40
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=13.20
Previous Close:=19.77
High:=19.72

(stx)
Open:=14.16
Low:=13.86
% Change:=-2.59
Change:=-0.37
Volume:=11,212,633
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=9.84
Last:=13.89
EPS:=1.13
52 Week High:=18.35
Market:=NASDAQ
       
PE:=12.29
Previous Close:=14.26
High:=14.31

(sui)
Open:=38.01
Low:=37.39
% Change:=-0.34
Change:=-0.13
Volume:=131,740
Last Trade Time:=07/29/2011 16:07:23
52 Week Low:=26.80
Last:=38.27
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.40
High:=38.52

(sumr)
Open:=8.40
Low:=8.40
% Change:=1.29
Change:=0.11
Volume:=59,347
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=6.26
Last:=8.61
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=22.08
Previous Close:=8.50
High:=8.61

(supx)
Open:=19.31
Low:=19.28
% Change:=-0.05
Change:=-0.01
Volume:=41,883
Last Trade Time:=07/29/2011 16:00:02
52 Week Low:=18.70
Last:=19.38
EPS:=0.76
52 Week High:=27.08
Market:=NASDAQ
       
PE:=25.50
Previous Close:=19.39
High:=19.77

(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:=64.05
Low:=63.91
% Change:=1.42
Change:=0.92
Volume:=2,224,108
Last Trade Time:=07/29/2011 16:00:32
52 Week Low:=52.32
Last:=65.77
EPS:=3.69
52 Week High:=78.19
Market:=NYSE
       
PE:=17.82
Previous Close:=64.85
High:=66.18

(swm)
Open:=55.97
Low:=55.64
% Change:=-1.02
Change:=-0.58
Volume:=83,702
Last Trade Time:=07/29/2011 16:03:44
52 Week Low:=42.62
Last:=56.11
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=14.92
Previous Close:=56.69
High:=56.44

(sxt)
Open:=36.88
Low:=36.67
% Change:=-0.46
Change:=-0.17
Volume:=190,009
Last Trade Time:=07/29/2011 16:03:17
52 Week Low:=26.45
Last:=37.12
EPS:=2.32
52 Week High:=39.69
Market:=NYSE
       
PE:=16.00
Previous Close:=37.29
High:=37.29

(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:=19.11
Low:=18.90
% Change:=0.05
Change:=0.01
Volume:=178,587
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=10.85
Last:=19.30
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=21.93
Previous Close:=19.29
High:=19.49

(symc)
Open:=19.28
Low:=19.05
% Change:=-2.21
Change:=-0.43
Volume:=10,335,347
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=12.04
Last:=19.06
EPS:=0.79
52 Week High:=20.50
Market:=NASDAQ
       
PE:=24.13
Previous Close:=19.49
High:=19.54

(symm)
Open:=5.61
Low:=5.57
% Change:=-0.18
Change:=-0.01
Volume:=102,262
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=4.69
Last:=5.67
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=5.68
High:=5.70

(synm)
Open:=1.40
Low:=1.34
% Change:=-4.96
Change:=-0.07
Volume:=1,730,440
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=1.29
Last:=1.34
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.41
High:=1.41

(syno)
Open:=16.45
Low:=16.12
% Change:=1.28
Change:=0.21
Volume:=17,276
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=13.64
Last:=16.67
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=28.25
Previous Close:=16.46
High:=16.87

(synt)
Open:=53.94
Low:=53.72
% Change:=-0.07
Change:=-0.04
Volume:=303,735
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=37.86
Last:=54.97
EPS:=2.72
52 Week High:=62.03
Market:=NASDAQ
       
PE:=20.21
Previous Close:=55.01
High:=55.42

(syx)
Open:=16.16
Low:=16.06
% Change:=-0.67
Change:=-0.11
Volume:=48,502
Last Trade Time:=07/29/2011 16:01:18
52 Week Low:=11.42
Last:=16.29
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=13.58
Previous Close:=16.40
High:=16.56

(t)
Open:=28.99
Low:=28.77
% Change:=0.00
Change:=0.00
Volume:=27,198,069
Last Trade Time:=07/29/2011 16:00:35
52 Week Low:=25.79
Last:=29.26
EPS:=3.31
52 Week High:=31.94
Market:=NYSE
       
PE:=8.84
Previous Close:=29.26
High:=29.34

(tal)
Open:=30.44
Low:=30.01
% Change:=0.59
Change:=0.18
Volume:=574,277
Last Trade Time:=07/29/2011 16:01:25
52 Week Low:=21.09
Last:=30.94
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=11.17
Previous Close:=30.76
High:=31.53

(tap)
Open:=44.92
Low:=44.78
% Change:=-0.46
Change:=-0.21
Volume:=942,813
Last Trade Time:=07/29/2011 16:00:58
52 Week Low:=42.50
Last:=45.05
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.14
Previous Close:=45.26
High:=45.38

(tasr)
Open:=4.10
Low:=4.08
% Change:=-0.72
Change:=-0.03
Volume:=454,640
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=3.52
Last:=4.11
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.14
High:=4.28

(tast)
Open:=9.59
Low:=9.13
% Change:=0.92
Change:=0.09
Volume:=43,852
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=4.23
Last:=9.83
EPS:=0.54
52 Week High:=10.97
Market:=NASDAQ
       
PE:=18.20
Previous Close:=9.74
High:=9.86

(tat)
Open:=1.45
Low:=1.36
% Change:=-5.48
Change:=-0.08
Volume:=1,352,479
Last Trade Time:=07/29/2011 16:00:32
52 Week Low:=1.28
Last:=1.38
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.46
High:=1.48

(tayc)
Open:=7.90
Low:=7.75
% Change:=-1.12
Change:=-0.09
Volume:=21,269
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=7.37
Last:=7.94
EPS:=-1.35
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=8.03
High:=7.96

(tbnk)
Open:=20.78
Low:=20.52
% Change:=-0.10
Change:=-0.02
Volume:=15,789
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=16.46
Last:=20.88
EPS:=1.12
52 Week High:=21.29
Market:=NASDAQ
       
PE:=18.64
Previous Close:=20.90
High:=20.97

(tc)
Open:=9.01
Low:=8.90
% Change:=-0.66
Change:=-0.06
Volume:=2,318,807
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=8.01
Last:=9.04
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=5.58
Previous Close:=9.10
High:=9.10

(tcb)
Open:=12.60
Low:=12.53
% Change:=0.08
Change:=0.01
Volume:=1,290,553
Last Trade Time:=07/29/2011 16:02:31
52 Week Low:=12.53
Last:=12.72
EPS:=0.87
52 Week High:=17.37
Market:=NYSE
       
PE:=14.62
Previous Close:=12.71
High:=12.83

(tco)
Open:=58.72
Low:=58.34
% Change:=0.45
Change:=0.27
Volume:=500,006
Last Trade Time:=07/29/2011 16:03:12
52 Week Low:=39.38
Last:=59.90
EPS:=0.96
52 Week High:=62.63
Market:=NYSE
       
PE:=62.40
Previous Close:=59.63
High:=60.14

(tcrd)
Open:=12.65
Low:=12.38
% Change:=-1.49
Change:=-0.19
Volume:=31,114
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=11.20
Last:=12.54
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=19.91
Previous Close:=12.73
High:=12.66

(tdy)
Open:=52.00
Low:=51.88
% Change:=3.55
Change:=1.86
Volume:=349,740
Last Trade Time:=07/29/2011 16:03:57
52 Week Low:=35.34
Last:=54.23
EPS:=3.51
52 Week High:=53.81
Market:=NYSE
       
PE:=15.45
Previous Close:=52.37
High:=55.00

(te)
Open:=18.46
Low:=18.31
% Change:=-0.70
Change:=-0.13
Volume:=2,636,586
Last Trade Time:=07/29/2011 16:01:09
52 Week Low:=15.96
Last:=18.53
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=16.85
Previous Close:=18.66
High:=18.75

(tecua)
Open:=10.08
Low:=10.06
% Change:=-0.29
Change:=-0.03
Volume:=42,830
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=8.44
Last:=10.22
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.25
High:=10.39

(ten)
Open:=40.51
Low:=39.51
% Change:=-3.43
Change:=-1.42
Volume:=1,130,044
Last Trade Time:=07/29/2011 16:02:06
52 Week Low:=23.57
Last:=39.94
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=30.26
Previous Close:=41.36
High:=41.26

(ter)
Open:=13.41
Low:=13.19
% Change:=-0.88
Change:=-0.12
Volume:=4,110,729
Last Trade Time:=07/29/2011 16:03:29
52 Week Low:=8.84
Last:=13.49
EPS:=1.99
52 Week High:=19.19
Market:=NYSE
       
PE:=6.78
Previous Close:=13.61
High:=13.76

(teva)
Open:=46.28
Low:=46.00
% Change:=0.21
Change:=0.10
Volume:=4,897,431
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=44.86
Last:=46.64
EPS:=3.52
52 Week High:=57.08
Market:=NASDAQ
       
PE:=13.25
Previous Close:=46.54
High:=46.98

(tfx)
Open:=60.62
Low:=60.20
% Change:=-1.65
Change:=-1.01
Volume:=288,407
Last Trade Time:=07/29/2011 16:03:15
52 Week Low:=47.92
Last:=60.23
EPS:=2.31
52 Week High:=64.56
Market:=NYSE
       
PE:=26.07
Previous Close:=61.24
High:=61.18

(tg)
Open:=18.58
Low:=18.53
% Change:=0.85
Change:=0.16
Volume:=55,694
Last Trade Time:=07/29/2011 16:03:57
52 Week Low:=16.09
Last:=19.06
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=21.91
Previous Close:=18.90
High:=19.23

(tgh)
Open:=25.69
Low:=25.42
% Change:=-0.42
Change:=-0.11
Volume:=119,528
Last Trade Time:=07/29/2011 16:03:53
52 Week Low:=23.75
Last:=25.95
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=9.44
Previous Close:=26.06
High:=26.24

(tgi)
Open:=50.62
Low:=48.66
% Change:=7.14
Change:=3.59
Volume:=1,347,288
Last Trade Time:=07/29/2011 16:04:18
52 Week Low:=32.51
Last:=53.84
EPS:=6.77
52 Week High:=53.48
Market:=NYSE
       
PE:=7.95
Previous Close:=50.25
High:=54.42

(thff)
Open:=32.51
Low:=32.51
% Change:=0.91
Change:=0.30
Volume:=12,826
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=26.14
Last:=33.09
EPS:=2.43
52 Week High:=37.10
Market:=NASDAQ
       
PE:=13.62
Previous Close:=32.79
High:=33.49

(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:=24.52
Low:=24.22
% Change:=-0.72
Change:=-0.18
Volume:=371,471
Last Trade Time:=07/29/2011 16:01:20
52 Week Low:=22.50
Last:=24.73
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=12.12
Previous Close:=24.91
High:=25.06

(thrx)
Open:=21.75
Low:=20.80
% Change:=-3.30
Change:=-0.73
Volume:=444,134
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=11.98
Last:=21.38
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=22.11
High:=22.26

(tie)
Open:=17.68
Low:=17.35
% Change:=-0.78
Change:=-0.14
Volume:=1,937,004
Last Trade Time:=07/29/2011 16:02:13
52 Week Low:=16.03
Last:=17.79
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=34.21
Previous Close:=17.93
High:=17.98

(tif)
Open:=79.11
Low:=77.92
% Change:=0.21
Change:=0.17
Volume:=1,803,828
Last Trade Time:=07/29/2011 16:01:18
52 Week Low:=39.43
Last:=79.59
EPS:=3.04
52 Week High:=84.49
Market:=NYSE
       
PE:=26.18
Previous Close:=79.42
High:=79.97

(tiny)
Open:=5.02
Low:=5.02
% Change:=0.39
Change:=0.02
Volume:=94,709
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=3.70
Last:=5.10
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=20.40
Previous Close:=5.08
High:=5.13

(tisi)
Open:=26.70
Low:=26.04
% Change:=-1.04
Change:=-0.28
Volume:=80,604
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=13.71
Last:=26.75
EPS:=1.38
52 Week High:=28.71
Market:=NASDAQ
       
PE:=19.38
Previous Close:=27.03
High:=27.20

(tjx)
Open:=54.82
Low:=54.56
% Change:=0.16
Change:=0.09
Volume:=2,484,763
Last Trade Time:=07/29/2011 16:01:05
52 Week Low:=39.56
Last:=55.30
EPS:=3.23
52 Week High:=56.78
Market:=NYSE
       
PE:=17.12
Previous Close:=55.21
High:=56.09

(tklc)
Open:=7.78
Low:=7.66
% Change:=-0.88
Change:=-0.07
Volume:=658,632
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=7.21
Last:=7.85
EPS:=-0.21
52 Week High:=14.48
Market:=NASDAQ
       
PE:= 
Previous Close:=7.92
High:=7.99

(tkr)
Open:=43.61
Low:=42.73
% Change:=-0.84
Change:=-0.37
Volume:=1,452,391
Last Trade Time:=07/29/2011 16:03:39
52 Week Low:=31.47
Last:=43.67
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=12.06
Previous Close:=44.04
High:=44.89

(tmp)
Open:=39.85
Low:=39.85
% Change:=1.00
Change:=0.40
Volume:=21,278
Last Trade Time:=07/29/2011 16:05:29
52 Week Low:=35.93
Last:=40.40
EPS:=3.17
52 Week High:=42.50
Market:=AMEX
       
PE:=12.74
Previous Close:=40.00
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:=41.26
Low:=41.26
% Change:=-3.25
Change:=-1.44
Volume:=147,306
Last Trade Time:=07/29/2011 16:03:31
52 Week Low:=28.11
Last:=42.81
EPS:=1.94
52 Week High:=44.88
Market:=NYSE
       
PE:=22.07
Previous Close:=44.25
High:=44.77

(tnk)
Open:=8.02
Low:=7.95
% Change:=1.49
Change:=0.12
Volume:=314,270
Last Trade Time:=07/29/2011 16:00:52
52 Week Low:=8.02
Last:=8.19
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=24.09
Previous Close:=8.07
High:=8.21

(tpgi)
Open:=3.29
Low:=2.76
% Change:=-4.97
Change:=-0.17
Volume:=301,056
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=2.76
Last:=3.25
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.42
High:=3.32

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

(trak)
Open:=22.40
Low:=22.21
% Change:=1.80
Change:=0.41
Volume:=171,459
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=14.40
Last:=23.19
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=22.78
High:=23.46

(trex)
Open:=20.58
Low:=20.32
% Change:=0.91
Change:=0.19
Volume:=114,868
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=16.38
Last:=21.08
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=702.67
Previous Close:=20.89
High:=21.56

(trmk)
Open:=21.70
Low:=21.60
% Change:=-0.37
Change:=-0.08
Volume:=281,283
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=18.83
Last:=21.79
EPS:=1.66
52 Week High:=26.14
Market:=NASDAQ
       
PE:=13.13
Previous Close:=21.87
High:=22.07

(trow)
Open:=55.74
Low:=55.42
% Change:=0.69
Change:=0.39
Volume:=2,590,698
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=43.30
Last:=56.80
EPS:=2.94
52 Week High:=71.29
Market:=NASDAQ
       
PE:=19.32
Previous Close:=56.41
High:=57.60

(trv)
Open:=55.08
Low:=54.88
% Change:=-0.67
Change:=-0.37
Volume:=4,644,438
Last Trade Time:=07/29/2011 16:01:26
52 Week Low:=48.46
Last:=55.13
EPS:=5.23
52 Week High:=64.17
Market:=NYSE
       
PE:=10.54
Previous Close:=55.50
High:=55.58

(tsn)
Open:=17.37
Low:=17.27
% Change:=0.29
Change:=0.05
Volume:=4,433,964
Last Trade Time:=07/29/2011 16:04:47
52 Week Low:=14.59
Last:=17.56
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.17
Previous Close:=17.51
High:=17.83

(tsra)
Open:=16.23
Low:=15.52
% Change:=-4.79
Change:=-0.79
Volume:=817,844
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=14.96
Last:=15.71
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=13.43
Previous Close:=16.50
High:=16.29

(ttec)
Open:=19.72
Low:=19.52
% Change:=-0.55
Change:=-0.11
Volume:=177,713
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=12.62
Last:=19.79
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=25.05
Previous Close:=19.90
High:=20.12

(ttek)
Open:=21.84
Low:=21.77
% Change:=0.00
Change:=0.00
Volume:=309,213
Last Trade Time:=07/29/2011 16:00:24
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:=22.36

(tti)
Open:=12.58
Low:=12.49
% Change:=0.63
Change:=0.08
Volume:=792,913
Last Trade Time:=07/29/2011 16:02:58
52 Week Low:=8.00
Last:=12.87
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.79
High:=12.88

(tues)
Open:=4.05
Low:=4.02
% Change:=4.62
Change:=0.19
Volume:=259,335
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=3.53
Last:=4.30
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=14.83
Previous Close:=4.11
High:=4.31

(tvl)
Open:=4.16
Low:=4.01
% Change:=-3.30
Change:=-0.14
Volume:=193,416
Last Trade Time:=07/29/2011 16:08:24
52 Week Low:=3.89
Last:=4.10
EPS:=0.58
52 Week High:=6.56
Market:=NYSE
       
PE:=7.07
Previous Close:=4.24
High:=4.42

(tw)
Open:=61.77
Low:=60.77
% Change:=-2.10
Change:=-1.31
Volume:=164,380
Last Trade Time:=07/29/2011 16:06:34
52 Week Low:=43.34
Last:=61.15
EPS:=2.80
52 Week High:=66.84
Market:=NYSE
       
PE:=21.84
Previous Close:=62.46
High:=61.77

(twin)
Open:=36.97
Low:=36.64
% Change:=2.51
Change:=0.93
Volume:=70,829
Last Trade Time:=07/29/2011 16:00:05
52 Week Low:=11.22
Last:=38.00
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=32.48
Previous Close:=37.07
High:=38.76

(two)
Open:=9.89
Low:=9.22
% Change:=-1.51
Change:=-0.15
Volume:=12,892,304
Last Trade Time:=07/29/2011 16:00:59
52 Week Low:=8.28
Last:=9.80
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=5.94
Previous Close:=9.95
High:=9.89

(twx)
Open:=35.53
Low:=35.15
% Change:=-1.68
Change:=-0.60
Volume:=8,305,844
Last Trade Time:=07/29/2011 16:01:44
52 Week Low:=29.21
Last:=35.16
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=15.77
Previous Close:=35.76
High:=35.96

(txn)
Open:=29.82
Low:=29.68
% Change:=-1.23
Change:=-0.37
Volume:=13,037,518
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=22.95
Last:=29.75
EPS:=2.63
52 Week High:=36.71
Market:=NYSE
       
PE:=11.31
Previous Close:=30.12
High:=30.17

(txt)
Open:=22.89
Low:=22.50
% Change:=0.52
Change:=0.12
Volume:=5,392,732
Last Trade Time:=07/29/2011 16:03:14
52 Week Low:=16.85
Last:=23.13
EPS:=0.45
52 Week High:=28.87
Market:=NYSE
       
PE:=51.40
Previous Close:=23.01
High:=23.42

(tyl)
Open:=25.12
Low:=24.78
% Change:=0.12
Change:=0.03
Volume:=218,263
Last Trade Time:=07/29/2011 16:03:19
52 Week Low:=16.01
Last:=25.49
EPS:=0.78
52 Week High:=27.56
Market:=NYSE
       
PE:=32.68
Previous Close:=25.46
High:=25.94

(ueic)
Open:=22.58
Low:=22.16
% Change:=2.81
Change:=0.64
Volume:=32,442
Last Trade Time:=07/29/2011 16:00:04
52 Week Low:=15.75
Last:=23.41
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=21.68
Previous Close:=22.77
High:=23.50

(ufcs)
Open:=16.73
Low:=16.68
% Change:=1.24
Change:=0.21
Volume:=92,759
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=16.59
Last:=17.15
EPS:=0.03
52 Week High:=23.41
Market:=NASDAQ
       
PE:=571.67
Previous Close:=16.94
High:=17.47

(ufpi)
Open:=28.82
Low:=28.75
% Change:=0.75
Change:=0.22
Volume:=83,171
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=23.14
Last:=29.47
EPS:=0.17
52 Week High:=39.84
Market:=NASDAQ
       
PE:=173.35
Previous Close:=29.25
High:=29.75

(ufs)
Open:=81.00
Low:=78.12
% Change:=-2.96
Change:=-2.44
Volume:=1,499,939
Last Trade Time:=07/29/2011 16:02:47
52 Week Low:=52.49
Last:=79.95
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=4.99
Previous Close:=82.39
High:=81.13

(ugi)
Open:=30.00
Low:=29.56
% Change:=0.26
Change:=0.08
Volume:=1,077,387
Last Trade Time:=07/29/2011 16:00:29
52 Week Low:=26.32
Last:=30.30
EPS:=2.31
52 Week High:=33.53
Market:=NYSE
       
PE:=13.12
Previous Close:=30.22
High:=30.53

(uhs)
Open:=49.47
Low:=48.67
% Change:=-0.62
Change:=-0.31
Volume:=1,780,403
Last Trade Time:=07/29/2011 16:01:23
52 Week Low:=30.51
Last:=49.64
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=17.73
Previous Close:=49.95
High:=50.36

(uil)
Open:=31.98
Low:=31.86
% Change:=-0.90
Change:=-0.29
Volume:=330,132
Last Trade Time:=07/29/2011 16:03:01
52 Week Low:=25.72
Last:=31.93
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.06
Previous Close:=32.22
High:=32.18

(ulta)
Open:=61.74
Low:=60.78
% Change:=0.40
Change:=0.25
Volume:=669,101
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=20.67
Last:=63.03
EPS:=1.34
52 Week High:=68.80
Market:=NASDAQ
       
PE:=47.04
Previous Close:=62.78
High:=63.48

(ulti)
Open:=53.80
Low:=53.18
% Change:=-0.20
Change:=-0.11
Volume:=112,807
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=31.38
Last:=54.38
EPS:=0.15
52 Week High:=60.43
Market:=NASDAQ
       
PE:=362.53
Previous Close:=54.49
High:=55.04

(umbf)
Open:=40.70
Low:=40.70
% Change:=0.80
Change:=0.33
Volume:=110,994
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=31.77
Last:=41.50
EPS:=2.48
52 Week High:=45.81
Market:=NASDAQ
       
PE:=16.73
Previous Close:=41.17
High:=41.68

(umh)
Open:=10.84
Low:=10.66
% Change:=-2.02
Change:=-0.22
Volume:=20,636
Last Trade Time:=07/29/2011 16:01:37
52 Week Low:=7.44
Last:=10.68
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=20.54
Previous Close:=10.90
High:=10.88

(umpq)
Open:=11.28
Low:=11.20
% Change:=-0.53
Change:=-0.06
Volume:=857,141
Last Trade Time:=07/29/2011 16:00:12
52 Week Low:=10.20
Last:=11.36
EPS:=0.41
52 Week High:=13.00
Market:=NASDAQ
       
PE:=27.71
Previous Close:=11.42
High:=11.46

(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:=42.16
Low:=41.59
% Change:=-1.72
Change:=-0.73
Volume:=240,722
Last Trade Time:=07/29/2011 16:00:08
52 Week Low:=32.65
Last:=41.75
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=25.00
Previous Close:=42.48
High:=42.17

(unp)
Open:=101.89
Low:=100.59
% Change:=-0.67
Change:=-0.69
Volume:=2,988,078
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=70.34
Last:=102.48
EPS:=6.07
52 Week High:=107.89
Market:=NYSE
       
PE:=16.88
Previous Close:=103.17
High:=103.30

(untd)
Open:=5.96
Low:=5.89
% Change:=-0.83
Change:=-0.05
Volume:=668,470
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=4.75
Last:=5.97
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.12
Previous Close:=6.02
High:=6.14

(upl)
Open:=46.44
Low:=46.16
% Change:=-0.38
Change:=-0.18
Volume:=1,286,298
Last Trade Time:=07/29/2011 16:00:31
52 Week Low:=37.10
Last:=46.82
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.58
Previous Close:=47.00
High:=47.57

(ups)
Open:=68.64
Low:=68.36
% Change:=0.12
Change:=0.08
Volume:=6,220,798
Last Trade Time:=07/29/2011 16:00:54
52 Week Low:=62.61
Last:=69.22
EPS:=4.10
52 Week High:=77.00
Market:=NYSE
       
PE:=16.88
Previous Close:=69.14
High:=69.68

(urbn)
Open:=32.34
Low:=31.95
% Change:=-0.12
Change:=-0.04
Volume:=2,359,843
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=27.96
Last:=32.54
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=20.86
Previous Close:=32.58
High:=32.97

(uri)
Open:=22.84
Low:=22.05
% Change:=-1.12
Change:=-0.26
Volume:=2,941,136
Last Trade Time:=07/29/2011 16:01:31
52 Week Low:=10.89
Last:=23.01
EPS:=0.20
52 Week High:=34.78
Market:=NYSE
       
PE:=115.05
Previous Close:=23.27
High:=23.35

(urs)
Open:=40.55
Low:=40.24
% Change:=-0.71
Change:=-0.29
Volume:=532,567
Last Trade Time:=07/29/2011 16:05:06
52 Week Low:=35.09
Last:=40.83
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=12.88
Previous Close:=41.12
High:=41.32

(usap)
Open:=45.02
Low:=41.83
% Change:=-2.78
Change:=-1.28
Volume:=246,446
Last Trade Time:=07/29/2011 16:00:18
52 Week Low:=20.00
Last:=44.69
EPS:=2.39
52 Week High:=52.70
Market:=NASDAQ
       
PE:=18.70
Previous Close:=45.97
High:=45.36

(usb)
Open:=25.85
Low:=25.72
% Change:=-0.15
Change:=-0.04
Volume:=15,234,141
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=20.44
Last:=26.06
EPS:=2.09
52 Week High:=28.94
Market:=NYSE
       
PE:=12.47
Previous Close:=26.10
High:=26.33

(usph)
Open:=23.51
Low:=23.16
% Change:=1.47
Change:=0.35
Volume:=24,315
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=15.30
Last:=24.08
EPS:=1.39
52 Week High:=26.23
Market:=NASDAQ
       
PE:=17.32
Previous Close:=23.73
High:=24.29

(utek)
Open:=26.32
Low:=25.24
% Change:=-1.01
Change:=-0.27
Volume:=329,635
Last Trade Time:=07/29/2011 16:00:09
52 Week Low:=15.21
Last:=26.35
EPS:=1.14
52 Week High:=33.85
Market:=NASDAQ
       
PE:=23.11
Previous Close:=26.62
High:=26.65

(uti)
Open:=17.62
Low:=17.04
% Change:=-2.92
Change:=-0.52
Volume:=108,627
Last Trade Time:=07/29/2011 16:02:42
52 Week Low:=14.55
Last:=17.30
EPS:=1.27
52 Week High:=22.50
Market:=NYSE
       
PE:=13.62
Previous Close:=17.82
High:=17.62

(utr)
Open:=27.63
Low:=27.44
% Change:=0.90
Change:=0.25
Volume:=157,012
Last Trade Time:=07/29/2011 16:05:25
52 Week Low:=22.70
Last:=28.17
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.00
Previous Close:=27.92
High:=28.44

(utx)
Open:=82.19
Low:=81.50
% Change:=-0.10
Change:=-0.08
Volume:=4,803,351
Last Trade Time:=07/29/2011 16:01:39
52 Week Low:=64.57
Last:=82.84
EPS:=5.25
52 Week High:=91.83
Market:=NYSE
       
PE:=15.78
Previous Close:=82.92
High:=83.73

(uve)
Open:=4.27
Low:=4.15
% Change:=-1.61
Change:=-0.07
Volume:=214,264
Last Trade Time:=07/29/2011 16:02:07
52 Week Low:=4.00
Last:=4.27
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=3.81
Previous Close:=4.34
High:=4.34

(uvv)
Open:=36.34
Low:=36.28
% Change:=-0.14
Change:=-0.05
Volume:=164,771
Last Trade Time:=07/29/2011 16:03:59
52 Week Low:=35.36
Last:=36.72
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.18
Previous Close:=36.77
High:=36.85

(vcbi)
Open:=6.34
Low:=6.27
% Change:=-0.94
Change:=-0.06
Volume:=142,731
Last Trade Time:=07/29/2011 16:00:06
52 Week Low:=4.62
Last:=6.35
EPS:=0.70
52 Week High:=6.90
Market:=NASDAQ
       
PE:=9.07
Previous Close:=6.41
High:=6.40

(vci)
Open:=27.34
Low:=26.72
% Change:=-3.42
Change:=-0.95
Volume:=1,614,121
Last Trade Time:=07/29/2011 16:03:05
52 Week Low:=25.70
Last:=26.80
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=15.67
Previous Close:=27.75
High:=27.66

(vgr)
Open:=17.50
Low:=17.27
% Change:=-0.57
Change:=-0.10
Volume:=268,834
Last Trade Time:=07/29/2011 16:03:47
52 Week Low:=15.37
Last:=17.51
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=21.70
Previous Close:=17.61
High:=17.66

(vlccf)
Open:=20.40
Low:=20.26
% Change:=-0.48
Change:=-0.10
Volume:=71,373
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=16.82
Last:=20.59
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.01
Previous Close:=20.69
High:=20.62

(vlgea)
Open:=27.35
Low:=26.88
% Change:=-2.29
Change:=-0.63
Volume:=7,537
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=24.52
Last:=26.88
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=17.34
Previous Close:=27.51
High:=27.35

(vmed)
Open:=26.46
Low:=26.05
% Change:=-1.12
Change:=-0.30
Volume:=4,743,750
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=19.34
Last:=26.46
EPS:=0.76
52 Week High:=33.32
Market:=NASDAQ
       
PE:=34.82
Previous Close:=26.76
High:=26.68

(vnda)
Open:=7.20
Low:=7.14
% Change:=-1.10
Change:=-0.08
Volume:=72,567
Last Trade Time:=07/29/2011 16:00:23
52 Week Low:=6.04
Last:=7.18
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=29.92
Previous Close:=7.26
High:=7.30

(vocs)
Open:=28.38
Low:=27.46
% Change:=-0.24
Change:=-0.07
Volume:=114,369
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=13.21
Last:=28.57
EPS:=-0.20
52 Week High:=33.70
Market:=NASDAQ
       
PE:= 
Previous Close:=28.64
High:=29.19

(vod)
Open:=28.10
Low:=27.84
% Change:=4.66
Change:=1.25
Volume:=17,957,622
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=22.95
Last:=28.10
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=11.52
Previous Close:=26.85
High:=28.56

(volc)
Open:=30.82
Low:=30.15
% Change:=1.16
Change:=0.36
Volume:=801,379
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=20.49
Last:=31.41
EPS:=0.21
52 Week High:=33.90
Market:=NASDAQ
       
PE:=149.57
Previous Close:=31.05
High:=31.52

(vpfg)
Open:=12.67
Low:=12.67
% Change:=2.52
Change:=0.32
Volume:=309,678
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=8.82
Last:=13.02
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=19.64
Previous Close:=12.70
High:=13.44

(vphm)
Open:=18.11
Low:=17.53
% Change:=-1.79
Change:=-0.33
Volume:=1,095,206
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=11.69
Last:=18.08
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=9.99
Previous Close:=18.41
High:=18.26

(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:=31.63
Low:=31.05
% Change:=-2.54
Change:=-0.82
Volume:=4,777,436
Last Trade Time:=07/29/2011 16:00:27
52 Week Low:=27.80
Last:=31.21
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=65.02
Previous Close:=32.03
High:=31.97

(vrtx)
Open:=49.89
Low:=48.45
% Change:=8.09
Change:=3.88
Volume:=4,951,681
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=32.00
Last:=51.86
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=47.98
High:=52.63

(vrx)
Open:=54.59
Low:=53.88
% Change:=-0.69
Change:=-0.38
Volume:=2,359,579
Last Trade Time:=07/29/2011 16:05:57
52 Week Low:=21.41
Last:=55.03
EPS:=-1.14
52 Week High:=57.24
Market:=NYSE
       
PE:= 
Previous Close:=55.41
High:=55.28

(vsec)
Open:=21.90
Low:=21.05
% Change:=-4.54
Change:=-1.00
Volume:=18,850
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=20.99
Last:=21.05
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=4.86
Previous Close:=22.05
High:=22.00

(vz)
Open:=35.31
Low:=34.87
% Change:=-1.04
Change:=-0.37
Volume:=16,421,730
Last Trade Time:=07/29/2011 16:00:43
52 Week Low:=28.61
Last:=35.29
EPS:=1.89
52 Week High:=38.95
Market:=NYSE
       
PE:=18.67
Previous Close:=35.66
High:=35.74

(wab)
Open:=63.62
Low:=62.99
% Change:=-0.72
Change:=-0.47
Volume:=345,928
Last Trade Time:=07/29/2011 16:00:35
52 Week Low:=41.07
Last:=64.52
EPS:=2.89
52 Week High:=72.43
Market:=NYSE
       
PE:=22.33
Previous Close:=64.99
High:=65.21

(wash)
Open:=22.55
Low:=22.54
% Change:=0.09
Change:=0.02
Volume:=48,554
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=17.77
Last:=22.78
EPS:=1.71
52 Week High:=24.96
Market:=NASDAQ
       
PE:=13.32
Previous Close:=22.76
High:=23.36

(wat)
Open:=86.63
Low:=86.07
% Change:=0.48
Change:=0.42
Volume:=1,179,831
Last Trade Time:=07/29/2011 16:02:38
52 Week Low:=60.01
Last:=87.89
EPS:=4.53
52 Week High:=100.00
Market:=NYSE
       
PE:=19.40
Previous Close:=87.47
High:=88.88

(wbc)
Open:=61.37
Low:=61.00
% Change:=0.94
Change:=0.59
Volume:=950,268
Last Trade Time:=07/29/2011 16:03:27
52 Week Low:=33.74
Last:=63.05
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=62.46
High:=63.75

(wbsn)
Open:=22.55
Low:=22.27
% Change:=-0.96
Change:=-0.22
Volume:=329,760
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=17.03
Last:=22.68
EPS:=0.67
52 Week High:=27.96
Market:=NASDAQ
       
PE:=33.85
Previous Close:=22.90
High:=23.18

(wcrx)
Open:=21.07
Low:=20.71
% Change:=-0.80
Change:=-0.17
Volume:=1,518,089
Last Trade Time:=07/29/2011 16:00:28
52 Week Low:=16.96
Last:=21.02
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=32.34
Previous Close:=21.19
High:=21.27

(wern)
Open:=23.59
Low:=23.31
% Change:=-0.97
Change:=-0.23
Volume:=503,671
Last Trade Time:=07/29/2011 16:00:20
52 Week Low:=19.67
Last:=23.55
EPS:=1.26
52 Week High:=27.17
Market:=NASDAQ
       
PE:=18.69
Previous Close:=23.78
High:=23.85

(weys)
Open:=23.01
Low:=23.01
% Change:=-0.90
Change:=-0.21
Volume:=7,544
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=22.25
Last:=23.16
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=19.80
Previous Close:=23.37
High:=23.92

(wfd)
Open:=8.05
Low:=7.88
% Change:=-0.86
Change:=-0.07
Volume:=32,755
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=7.23
Last:=8.10
EPS:=0.19
52 Week High:=9.45
Market:=NASDAQ
       
PE:=42.63
Previous Close:=8.17
High:=8.21

(wfm)
Open:=66.09
Low:=65.57
% Change:=-0.66
Change:=-0.44
Volume:=2,066,880
Last Trade Time:=07/29/2011 16:00:17
52 Week Low:=34.04
Last:=66.70
EPS:=1.86
52 Week High:=68.00
Market:=NASDAQ
       
PE:=35.86
Previous Close:=67.14
High:=67.44

(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:=8.34
Low:=8.26
% Change:=-0.36
Change:=-0.03
Volume:=318,300
Last Trade Time:=07/29/2011 16:02:48
52 Week Low:=8.10
Last:=8.39
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=18.64
Previous Close:=8.42
High:=8.69

(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:=12.20
Low:=11.82
% Change:=-0.41
Change:=-0.05
Volume:=5,695,468
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=10.97
Last:=12.21
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=22.20
Previous Close:=12.26
High:=12.28

(wina)
Open:=44.11
Low:=43.99
% Change:=1.03
Change:=0.46
Volume:=6,097
Last Trade Time:=07/29/2011 16:00:01
52 Week Low:=29.13
Last:=45.21
EPS:=2.45
52 Week High:=49.00
Market:=NASDAQ
       
PE:=18.45
Previous Close:=44.75
High:=45.84

(wlk)
Open:=49.75
Low:=49.01
% Change:=3.50
Change:=1.75
Volume:=757,731
Last Trade Time:=07/29/2011 16:05:56
52 Week Low:=24.15
Last:=51.75
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=11.92
Previous Close:=50.00
High:=51.88

(wll)
Open:=55.17
Low:=54.85
% Change:=5.09
Change:=2.84
Volume:=5,574,072
Last Trade Time:=07/29/2011 16:02:34
52 Week Low:=40.95
Last:=58.60
EPS:=2.51
52 Week High:=75.91
Market:=NYSE
       
PE:=23.35
Previous Close:=55.76
High:=59.96

(wlt)
Open:=122.21
Low:=120.02
% Change:=-0.60
Change:=-0.74
Volume:=1,500,857
Last Trade Time:=07/29/2011 16:01:24
52 Week Low:=66.23
Last:=122.57
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=15.17
Previous Close:=123.31
High:=124.10

(wmt)
Open:=52.78
Low:=52.67
% Change:=-0.53
Change:=-0.28
Volume:=13,053,640
Last Trade Time:=07/29/2011 16:01:54
52 Week Low:=50.00
Last:=52.71
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.20
Previous Close:=52.99
High:=53.15

(wnr)
Open:=19.77
Low:=19.37
% Change:=1.59
Change:=0.32
Volume:=3,570,711
Last Trade Time:=07/29/2011 16:01:30
52 Week Low:=4.01
Last:=20.43
EPS:=0.28
52 Week High:=21.75
Market:=NYSE
       
PE:=72.96
Previous Close:=20.11
High:=20.50

(wor)
Open:=20.69
Low:=20.44
% Change:=0.05
Change:=0.01
Volume:=844,005
Last Trade Time:=07/29/2011 16:03:20
52 Week Low:=13.70
Last:=20.97
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=13.62
Previous Close:=20.96
High:=21.20

(wr)
Open:=25.94
Low:=25.56
% Change:=-0.81
Change:=-0.21
Volume:=959,713
Last Trade Time:=07/29/2011 16:04:41
52 Week Low:=23.24
Last:=25.81
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=14.34
Previous Close:=26.02
High:=26.01

(wrc)
Open:=52.66
Low:=51.71
% Change:=0.17
Change:=0.09
Volume:=1,620,939
Last Trade Time:=07/29/2011 16:00:52
52 Week Low:=39.81
Last:=53.30
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=16.60
Previous Close:=53.21
High:=54.35

(wri)
Open:=25.44
Low:=25.12
% Change:=0.08
Change:=0.02
Volume:=854,310
Last Trade Time:=07/29/2011 16:02:05
52 Week Low:=19.14
Last:=25.72
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=428.67
Previous Close:=25.70
High:=25.90

(wsbc)
Open:=19.97
Low:=19.64
% Change:=1.73
Change:=0.35
Volume:=80,180
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=14.15
Last:=20.55
EPS:=1.56
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.17
Previous Close:=20.20
High:=20.62

(wso)
Open:=58.42
Low:=58.41
% Change:=0.03
Change:=0.02
Volume:=292,027
Last Trade Time:=07/29/2011 16:03:31
52 Week Low:=50.80
Last:=59.18
EPS:=2.60
52 Week High:=73.38
Market:=NYSE
       
PE:=22.76
Previous Close:=59.16
High:=59.90

(wts)
Open:=32.66
Low:=32.55
% Change:=1.27
Change:=0.42
Volume:=286,606
Last Trade Time:=07/29/2011 16:05:44
52 Week Low:=29.75
Last:=33.53
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=20.20
Previous Close:=33.11
High:=34.01

(wtsla)
Open:=4.72
Low:=4.67
% Change:=2.09
Change:=0.10
Volume:=1,227,602
Last Trade Time:=07/29/2011 16:00:24
52 Week Low:=2.77
Last:=4.89
EPS:=0.18
52 Week High:=5.15
Market:=NASDAQ
       
PE:=27.17
Previous Close:=4.79
High:=5.00

(wwon)
Open:=5.75
Low:=5.68
% Change:=-1.56
Change:=-0.09
Volume:=5,357
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=4.27
Last:=5.68
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.77
High:=5.85

(wynn)
Open:=153.34
Low:=149.68
% Change:=-1.13
Change:=-1.75
Volume:=2,520,908
Last Trade Time:=07/29/2011 16:00:22
52 Week Low:=79.89
Last:=153.68
EPS:=3.05
52 Week High:=172.58
Market:=NASDAQ
       
PE:=50.39
Previous Close:=155.43
High:=155.25

(xco)
Open:=16.12
Low:=15.90
% Change:=-2.21
Change:=-0.36
Volume:=2,881,950
Last Trade Time:=07/29/2011 16:01:16
52 Week Low:=13.25
Last:=15.91
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=5.83
Previous Close:=16.27
High:=16.40

(xec)
Open:=86.45
Low:=86.27
% Change:=-0.08
Change:=-0.07
Volume:=728,010
Last Trade Time:=07/29/2011 16:04:29
52 Week Low:=62.88
Last:=88.12
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.38
Previous Close:=88.19
High:=88.66

(xlnx)
Open:=31.87
Low:=31.61
% Change:=0.00
Change:=0.00
Volume:=5,670,464
Last Trade Time:=07/29/2011 16:00:11
52 Week Low:=23.96
Last:=32.10
EPS:=2.44
52 Week High:=37.37
Market:=NASDAQ
       
PE:=13.16
Previous Close:=32.10
High:=32.49

(xnpt)
Open:=7.02
Low:=6.75
% Change:=0.42
Change:=0.03
Volume:=339,993
Last Trade Time:=07/29/2011 16:00:14
52 Week Low:=5.66
Last:=7.09
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.06
High:=7.15

(xom)
Open:=80.79
Low:=79.76
% Change:=-2.05
Change:=-1.67
Volume:=26,339,917
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=58.05
Last:=79.79
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.32
Previous Close:=81.46
High:=80.88

(xprt)
Open:=0.03
Low:=0.03
% Change:=-5.56
Change:=0.00
Volume:=15,700
Last Trade Time:=07/29/2011 14:36:59
52 Week Low:=0.02
Last:=0.03
EPS:=-1.14
52 Week High:=2.19
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.04
High:=0.03

(xray)
Open:=37.49
Low:=37.16
% Change:=0.49
Change:=0.19
Volume:=2,060,638
Last Trade Time:=07/29/2011 16:00:26
52 Week Low:=27.76
Last:=37.89
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=19.73
Previous Close:=37.71
High:=38.45

(xrit)
Open:=4.73
Low:=4.70
% Change:=1.25
Change:=0.06
Volume:=31,906
Last Trade Time:=07/29/2011 16:00:10
52 Week Low:=3.19
Last:=4.86
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.80
High:=4.87

(xtxi)
Open:=14.31
Low:=14.00
% Change:=0.76
Change:=0.11
Volume:=796,471
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=6.62
Last:=14.60
EPS:=-0.16
52 Week High:=14.60
Market:=NASDAQ
       
PE:= 
Previous Close:=14.49
High:=14.96

(xxia)
Open:=9.99
Low:=9.84
% Change:=-1.57
Change:=-0.16
Volume:=488,655
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=9.45
Last:=10.00
EPS:=0.27
52 Week High:=19.10
Market:=NASDAQ
       
PE:=37.04
Previous Close:=10.16
High:=10.16

(yhoo)
Open:=13.89
Low:=13.04
% Change:=-2.96
Change:=-0.40
Volume:=69,107,453
Last Trade Time:=07/29/2011 16:00:25
52 Week Low:=12.94
Last:=13.10
EPS:=0.89
52 Week High:=18.84
Market:=NASDAQ
       
PE:=14.72
Previous Close:=13.50
High:=14.07

(ysi)
Open:=10.54
Low:=10.44
% Change:=-0.09
Change:=-0.01
Volume:=727,044
Last Trade Time:=07/29/2011 16:00:07
52 Week Low:=7.45
Last:=10.65
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.66
High:=10.71

(yum)
Open:=51.95
Low:=51.89
% Change:=0.27
Change:=0.14
Volume:=4,174,638
Last Trade Time:=07/29/2011 16:00:21
52 Week Low:=40.51
Last:=52.82
EPS:=2.57
52 Week High:=57.75
Market:=NYSE
       
PE:=20.55
Previous Close:=52.68
High:=53.23

(zbra)
Open:=39.92
Low:=39.38
% Change:=-0.52
Change:=-0.21
Volume:=187,604
Last Trade Time:=07/29/2011 16:00:13
52 Week Low:=26.27
Last:=40.00
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=20.73
Previous Close:=40.21
High:=40.44

(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:=5.38
Low:=5.34
% Change:=-0.55
Change:=-0.03
Volume:=473,112
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=3.45
Last:=5.44
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.47
High:=5.50

(zixi)
Open:=3.75
Low:=3.65
% Change:=-0.52
Change:=-0.02
Volume:=1,396,145
Last Trade Time:=07/29/2011 16:00:16
52 Week Low:=2.13
Last:=3.84
EPS:=0.67
52 Week High:=4.88
Market:=NASDAQ
       
PE:=5.73
Previous Close:=3.86
High:=3.90

(zoll)
Open:=64.90
Low:=64.22
% Change:=25.76
Change:=14.27
Volume:=1,672,012
Last Trade Time:=07/29/2011 16:00:15
52 Week Low:=23.09
Last:=69.66
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=65.10
Previous Close:=55.39
High:=70.26

