Download "TICKER","NAME","LAST","DATE","20-RELSTR","20

"TICKER","NAME","LAST","DATE","20-RELSTR","20-BBANDS
UPPER","20-BBANDS","20-BBANDS LOWER"
"A","Agilent Technologies
Inc.","28.46","08/05/2010","45.53","29.54","28.37","27.21"
"AA","Alcoa
Inc.","11.58","08/05/2010","55.17","11.69","11.03","10.38"
"AACC","Asset Acceptance Capital
Corp.","4.24","08/05/2010","44.54","4.80","4.25","3.70"
"AADR","Wcm Bny Mellon Focused Growth
A","25.91","08/05/2010","0.00","0.00","0.00","0.00"
"AAI","Airtran Holdings
Inc.","4.71","08/05/2010","42.98","4.99","4.81","4.63"
"AAME","Atlantic American
Corporation","1.22","08/05/2010","43.80","1.32","1.26","1.1
9"
"AAN","Aaron'S
Inc.","17.97","08/05/2010","46.77","18.55","17.68","16.82"
"AAON","Aaon
Inc.","25.24","08/05/2010","55.58","26.18","24.37","22.57"
"AAP","Advance Auto Parts
Inc","53.87","08/05/2010","58.05","54.82","52.91","51.00"
"AAPL","Apple
Inc.","261.70","08/05/2010","53.70","267.02","256.96","246.
91"
"AAR","Amr
Corporation","21.85","08/05/2010","56.92","21.91","21.56","
21.20"
"AATI","Advanced Analogic
Technologies","3.31","08/05/2010","48.49","3.51","3.31","3.
11"
"AAU","Almaden Minerals
Ltd.","0.98","08/05/2010","54.54","0.97","0.91","0.85"
"AAV","Advantage Oil & Gas
Ltd","6.31","08/05/2010","49.62","6.54","6.33","6.13"
"AAWW","Atlas Air Worldwide
Holdings","50.44","08/05/2010","43.86","61.37","55.27","49.
16"
"AAXJ","All Country Asia Ex Jpn
Idx","56.98","08/05/2010","58.90","57.76","55.53","53.31"
"AB","Alliance Capital Management
Hold","27.10","08/05/2010","48.00","28.56","27.31","26.06"
"ABA","Alabama Power
Company","27.35","08/05/2010","54.89","27.82","27.18","26.5
5"
"ABAT","Advanced Battery Technologies
I","3.53","08/05/2010","54.73","3.67","3.42","3.17"
"ABAX","Abaxis
Inc.","20.96","08/05/2010","51.92","21.52","19.47","17.42"
"ABB","Abb
Ltd","20.70","08/05/2010","63.34","21.31","19.42","17.54"
"ABBC","Abington Bancorp
Inc.","9.38","08/05/2010","57.22","9.56","9.13","8.70"
"ABC","Amerisourcebergen Corporation
[H","30.34","08/05/2010","46.51","33.40","30.92","28.44"
"ABCB","Ameris
Bancorp","9.43","08/05/2010","44.49","10.55","9.84","9.13"
"ABCD","Cambium Learning Group
Inc.","3.60","08/05/2010","45.18","3.76","3.45","3.14"
"ABCO","The Advisory Board
Company","44.66","08/05/2010","61.48","45.27","42.69","40.1
1"
"ABCW","Anchor Bancorp Wisconsin
Inc.","0.57","08/05/2010","46.00","0.75","0.58","0.41"
"ABD","Acco Brands
Corporation","6.37","08/05/2010","57.39","6.58","5.60","4.6
2"
"ABFS","Arkansas Best
Corporation","22.16","08/05/2010","48.88","23.70","22.16","
20.61"
"ABG","Asbury Automotive Group
Inc","13.46","08/05/2010","58.55","14.82","12.03","9.25"
"ABII","Abraxis Bioscience
Inc.","75.92","08/05/2010","72.64","75.84","74.87","73.90"
"ABIO","Arca Biopharma
Inc.","3.83","08/05/2010","52.63","3.98","3.59","3.19"
"ABK","Ambac Financial Group
Inc.","0.89","08/05/2010","53.01","0.97","0.78","0.58"
"ABK-Z","Ambac Finl Gp Cp
Uts","9.46","08/05/2010","46.59","11.14","9.68","8.21"
"ABL","American Biltrite
Inc.","3.55","08/05/2010","46.35","3.84","3.67","3.50"
"ABM","Abm Industries
Incorporated","21.74","08/05/2010","51.82","22.42","21.48",
"20.53"
"ABMD","Abiomed
Inc.","10.26","08/05/2010","45.89","11.66","11.04","10.42"
"ABR","Arbor Realty
Trust","5.78","08/05/2010","55.43","6.34","5.91","5.49"
"ABT","Abbott
Laboratories","49.98","08/05/2010","61.52","50.53","48.61",
"46.69"
"ABTL","Autobytel
Inc.","1.08","08/05/2010","47.15","1.23","1.10","0.97"
"ABV","Companhia De Bebidas Das
America","107.76","08/05/2010","55.99","110.15","107.47","1
04.78"
"ABV.C","Comp De Bebi Am
Ads","92.36","08/05/2010","56.80","94.13","92.13","90.13"
"ABVA","Alliance Bankshares
Corp","3.09","08/05/2010","59.47","2.95","2.61","2.27"
"ABVT","Abovenet
Inc","52.46","08/05/2010","58.15","55.17","50.69","46.21"
"ABW-A","Asbc Capital I
7.625","24.75","08/05/2010","75.38","25.01","23.18","21.36"
"ABX","Barrick Gold
Corporation","42.73","08/05/2010","51.55","44.16","42.01","
39.85"
"ACAD","Acadia Pharmaceuticals
Inc.","1.15","08/05/2010","48.40","1.27","1.12","0.96"
"ACAP","American Physicians Capital
Inc","41.05","08/05/2010","72.66","41.29","40.99","40.68"
"ACAS","American Capital
Ltd.","5.59","08/05/2010","57.21","5.53","5.22","4.90"
"ACAT","Arctic Cat
Inc.","9.80","08/05/2010","50.29","10.65","9.51","8.38"
"ACC","American Campus Communities
Inc","29.02","08/05/2010","55.60","30.18","28.16","26.13"
"ACCL","Accelrys
Inc.","6.87","08/05/2010","48.68","7.17","7.01","6.85"
"ACE","Ace
Limited","53.74","08/05/2010","54.52","55.56","53.75","51.9
4"
"ACET","Aceto
Corporation","6.39","08/05/2010","51.23","7.10","6.26","5.4
2"
"ACF","Americredit
Corporation","24.11","08/05/2010","66.01","26.22","22.37","
18.51"
"ACFC","Atlantic Coast Federal
Corporati","2.20","08/05/2010","39.22","2.93","2.46","2.00"
"ACFN","Acorn Energy
Inc.","4.98","08/05/2010","45.46","5.44","5.18","4.92"
"ACG","Alliance Capital Management
Hold","8.30","08/05/2010","63.01","8.35","8.24","8.13"
"ACGL","Arch Capital Group
Ltd.","78.46","08/05/2010","55.48","79.64","77.52","75.40"
"ACGY","Acergy
S.A.","17.83","08/05/2010","61.59","18.01","15.92","13.84"
"ACH","Aluminum Corporation Of China
Lt","21.83","08/05/2010","55.61","22.78","20.58","18.37"
"ACHN","Achillion Pharmaceuticals
Inc.","2.65","08/05/2010","60.96","2.61","2.47","2.33"
"ACI","Arch Coal
Inc.","25.96","08/05/2010","64.36","25.70","22.17","18.64"
"ACIW","Aci Worldwide
Inc.","20.11","08/05/2010","56.24","20.03","19.12","18.21"
"ACL","Alcon
Inc","159.16","08/05/2010","61.58","158.90","154.72","150.5
3"
"ACLI","American Commercial Lines
Inc","24.94","08/05/2010","58.50","25.10","23.24","21.39"
"ACLS","Axcelis Technologies
Inc.","1.74","08/05/2010","49.49","1.83","1.73","1.62"
"ACM","Aecom Technology
Corporation","25.10","08/05/2010","53.32","25.71","24.36","
23.01"
"ACMR","A.C. Moore Arts & Crafts
Inc.","2.29","08/05/2010","43.51","2.60","2.38","2.16"
"ACN","Accenture
Plc.","39.97","08/05/2010","52.63","40.75","39.74","38.72"
"ACO","Amcol International
Corporation","29.39","08/05/2010","57.56","31.69","27.86","
24.04"
"ACOM","Ancestry.Com
Inc.","20.36","08/05/2010","64.57","20.49","18.57","16.65"
"ACOR","Acorda Therapeutics
Inc.","35.02","08/05/2010","55.27","36.35","33.24","30.13"
"ACPW","Active Power
Inc.","1.21","08/05/2010","67.81","1.25","1.07","0.89"
"ACTG","Acacia Research
Corporation","14.20","08/05/2010","48.60","16.29","14.48","
12.66"
"ACTI","Actividentity
Corporation","1.99","08/05/2010","47.11","2.06","1.96","1.8
6"
"ACTL","Actel
Corporation","15.04","08/05/2010","56.50","15.60","14.44","
13.28"
"ACTS","Actions Semiconductor Co.
Ltd.","2.16","08/05/2010","47.84","2.20","2.18","2.16"
"ACTU","Actuate
Corporation","4.26","08/05/2010","38.29","5.66","5.02","4.3
8"
"ACU","Acme United
Corporation.","10.49","08/05/2010","49.81","10.39","10.15",
"9.90"
"ACUR","Acura Pharmaceuticals
Inc.","2.70","08/05/2010","47.71","2.86","2.57","2.29"
"ACV","Alberto-Culver
Company","29.63","08/05/2010","54.88","30.66","29.65","28.6
4"
"ACWI","Acwi
Index","42.13","08/05/2010","60.05","42.45","40.69","38.93"
"ACWX","Acwi Ex US
Index","40.03","08/05/2010","61.82","40.38","38.45","36.52"
"ACXM","Acxiom
Corporation","16.51","08/05/2010","59.34","16.54","14.87","
13.20"
"ACY","Aerocentury
Corp.","19.27","08/05/2010","46.88","20.53","19.17","17.82"
"ADAM","A.D.A.M.
Inc.","3.23","08/05/2010","47.19","3.47","3.22","2.96"
"ADAT","Authentidate Holding
Corp.","0.70","08/05/2010","52.16","0.85","0.63","0.41"
"ADBE","Adobe Systems
Incorporated","29.44","08/05/2010","50.51","29.94","28.41",
"26.88"
"ADC","Agree Realty
Corporation","23.54","08/05/2010","50.44","24.30","23.22","
22.13"
"ADCT","Adc Telecommunications
Inc.","12.67","08/05/2010","79.81","14.55","12.17","9.80"
"ADEP","Adept Technology
Inc.","4.91","08/05/2010","51.01","5.12","4.88","4.65"
"ADES","Ada-Es
Inc.","6.87","08/05/2010","63.47","6.83","6.19","5.54"
"ADG","Allied Defense
Group","3.42","08/05/2010","49.57","3.52","3.33","3.15"
"ADGE","American Dg Energy
Inc.","2.92","08/05/2010","47.24","3.01","2.87","2.73"
"ADGF","Adams Golf
Inc.","3.95","08/05/2010","56.48","3.99","3.55","3.11"
"ADI","Analog Devices
Inc.","30.23","08/05/2010","53.31","30.98","29.98","28.98"
"ADK","Adcare Health Systems
Inc","3.59","08/05/2010","42.41","3.63","3.47","3.31"
"ADLR","Adolor
Corporation","1.10","08/05/2010","42.59","1.16","1.08","1.0
0"
"ADM","Archer-Daniels-Midland
Company","30.25","08/05/2010","71.44","29.07","27.49","25.9
1"
"ADM-A","Archer Daniels
Unit","41.35","08/05/2010","70.31","40.30","38.56","36.81"
"ADP","Automatic Data Processing
Inc.","41.93","08/05/2010","53.16","42.41","41.45","40.49"
"ADPI","American Dental Partners
Inc.","11.87","08/05/2010","48.01","12.54","12.01","11.47"
"ADPT","Adaptec
Inc.","2.73","08/05/2010","37.39","3.17","2.96","2.75"
"ADRA","Bldrs Asia 50 Adr
Index","25.21","08/05/2010","60.04","25.52","24.30","23.09"
"ADRD","Developed Markets 100 Adr
Index","20.26","08/05/2010","64.49","20.44","19.29","18.13"
"ADRE","Emerging Markets 50 Adr
Index","43.50","08/05/2010","60.28","44.01","41.88","39.74"
"ADRU","Bldrs Europe 100 Adr
Index","20.09","08/05/2010","64.90","20.27","19.07","17.88"
"ADS","Alliance Data Systems
Corporatio","61.12","08/05/2010","50.86","60.36","57.94","5
5.51"
"ADSK","Autodesk
Inc.","30.30","08/05/2010","59.76","31.82","27.83","23.84"
"ADTN","Adtran
Inc.","31.60","08/05/2010","59.26","33.61","31.20","28.79"
"ADUS","Addus Homecare
Corporation","5.34","08/05/2010","48.12","5.55","5.19","4.8
3"
"ADVS","Advent Software
Inc.","50.93","08/05/2010","58.02","52.48","50.23","47.99"
"ADX","Adams Express
Company","9.86","08/05/2010","56.66","9.91","9.61","9.31"
"ADY","American Dairy
Inc.","13.11","08/05/2010","31.96","15.05","13.93","12.82"
"AE","Adams Resources & Energy
Inc.","20.51","08/05/2010","57.72","21.63","20.44","19.26"
"AEA","Advance America Cash Advance
Ce","3.86","08/05/2010","45.60","3.98","3.80","3.62"
"AEB","Aegon
Nv","19.45","08/05/2010","68.95","19.73","18.26","16.79"
"AEC","Associated Estates Realty
Corpor","13.93","08/05/2010","55.69","14.44","13.48","12.52
"
"AED","Aegon
Nv","20.84","08/05/2010","81.17","21.13","19.36","17.60"
"AEE","Ameren
Corporation","27.04","08/05/2010","65.25","26.58","25.41","
24.24"
"AEF","Aegon
Nv","23.08","08/05/2010","78.96","23.58","21.65","19.72"
"AEG","Aegon
Nv","6.27","08/05/2010","57.74","6.40","5.92","5.44"
"AEH","Aegon
Nv","20.65","08/05/2010","80.33","20.97","19.35","17.73"
"AEHR","Aehr Test
Systems","1.36","08/05/2010","32.30","1.88","1.60","1.32"
"AEIS","Advanced Energy Industries
Inc.","17.86","08/05/2010","65.26","19.40","15.71","12.02"
"AEL","American Equity Investment
Life","11.06","08/05/2010","58.76","11.19","10.55","9.90"
"AEM","Agnico-Eagle Mines
Limited","58.68","08/05/2010","52.32","59.14","56.73","54.3
2"
"AEN","Adeona Pharmaceuticals
Inc.","0.88","08/05/2010","37.14","1.03","0.95","0.87"
"AEO","American Eagle Outfitters
Inc.","12.84","08/05/2010","51.32","12.93","12.30","11.67"
"AEP","American Electric Power
Company","36.41","08/05/2010","62.29","36.86","35.62","34.3
8"
"AEP-A","Aep Pfd
A","28.91","08/05/2010","52.71","29.25","28.97","28.68"
"AEPI","Aep Industries
Inc.","29.03","08/05/2010","62.46","30.62","26.61","22.59"
"AER","Aercap Holdings
N.V.","12.76","08/05/2010","55.98","13.69","12.16","10.64"
"AERG","Applied Energetics
Inc","1.27","08/05/2010","53.67","1.33","1.16","0.99"
"AERL","Asia Entn & Resources
Ltd","5.40","08/05/2010","35.05","5.88","5.54","5.21"
"AERLW","Asia Entn & Resources
Ltd","0.40","08/05/2010","34.62","0.73","0.49","0.26"
"AES","The Aes
Corporation","10.67","08/05/2010","55.30","10.74","10.33","
9.92"
"AES-C","Aes Tr III 6.75
Pfd","46.21","08/05/2010","63.86","46.35","45.45","44.55"
"AET","Aetna
Inc.","29.42","08/05/2010","56.72","29.02","27.95","26.87"
"AETI","American Electric
Technologies","2.24","08/05/2010","51.07","2.39","2.18","1.
96"
"AEV","Aegon
Nv","21.95","08/05/2010","80.18","22.34","20.46","18.58"
"AEY","Addvantage Technologies Group
I","2.85","08/05/2010","54.05","2.95","2.74","2.53"
"AEZ","American Oil & Gas
Inc.","7.68","08/05/2010","64.19","7.85","6.72","5.59"
"AEZS","Aeterna Zentaris
Inc.","1.17","08/05/2010","50.19","1.17","1.11","1.04"
"AF","Astoria Financial
Corporation","13.17","08/05/2010","42.71","14.77","13.64","
12.51"
"AFAM","Almost Family
Inc","26.40","08/05/2010","37.78","28.70","26.10","23.51"
"AFB","Alliance National Municipal
Inco","14.13","08/05/2010","52.26","14.42","14.17","13.93"
"AFC","Allied Capital
Corporation","20.24","08/05/2010","63.87","20.06","19.52","
18.98"
"AFCE","Afc Enterprises
Inc.","10.30","08/05/2010","58.47","10.09","9.40","8.71"
"AFE","American Financial Group
Inc.","24.50","08/05/2010","58.91","24.44","24.08","23.72"
"AFF","American International Group
In","18.80","08/05/2010","67.49","18.47","17.70","16.93"
"AFFM","Affirmative Insurance
Holdings","3.93","08/05/2010","46.56","4.00","3.83","3.66"
"AFFX","Affymetrix
Inc.","4.99","08/05/2010","46.98","5.28","4.54","3.81"
"AFFY","Affymax
Inc.","8.13","08/05/2010","42.40","7.10","6.44","5.78"
"AFG","American Financial Group
Inc.","29.59","08/05/2010","56.01","30.22","29.20","28.17"
"AFK","Vectors Africa
Index","31.44","08/05/2010","64.73","31.80","29.87","27.94"
"AFL","Aflac
Incorporated","51.28","08/05/2010","59.55","51.97","49.02",
"46.07"
"AFOP","Alliance Fiber Optic Products
I","1.84","08/05/2010","66.09","1.93","1.63","1.33"
"AFP","United Capital
Corporation","24.70","08/05/2010","52.44","26.04","25.01","
23.97"
"AFSI","Amtrust Financial Services
Inc.","14.25","08/05/2010","67.60","13.94","12.86","11.77"
"AGA","DB Agriculture Dble Shrt
Etn","37.25","08/05/2010","33.04","50.99","43.36","35.74"
"AGAM","Aga Medical Holdings
Inc.","14.67","08/05/2010","61.50","15.01","13.32","11.63"
"AGC","Advent Claymore Convertible
Secu","9.03","08/05/2010","62.39","9.10","8.71","8.32"
"AGCO","Agco
Corporation","36.75","08/05/2010","72.79","37.40","32.47","
27.54"
"AGD","Alpine Global Dynamic Dividend
F","6.40","08/05/2010","40.18","6.48","6.37","6.25"
"AGEN","Antigenics
Inc.","0.81","08/05/2010","46.00","0.92","0.82","0.72"
"AGF","DB Agriculture Long
Etn","15.77","08/05/2010","63.50","16.27","14.75","13.24"
"AGG","Aggregate
Bond","107.42","08/05/2010","57.29","107.91","107.32","106.
73"
"AGII","Argo Group International
Holding","30.79","08/05/2010","49.44","32.28","30.79","29.2
9"
"AGL","Agl Resources
Inc.","39.29","08/05/2010","57.64","39.73","38.46","37.20"
"AGM","Federal Agricultural Mortgage
Co","15.37","08/05/2010","52.57","16.10","14.80","13.49"
"AGM.A","Fed Agricul Mtg
A","12.10","08/05/2010","50.10","12.84","11.69","10.55"
"AGN","Allergan
Inc.","64.02","08/05/2010","55.83","66.74","63.32","59.90"
"AGNC","American Capital Agency
Corp.","27.82","08/05/2010","53.67","28.24","27.57","26.89"
"AGO","Assured Guaranty
Ltd","16.10","08/05/2010","52.62","16.54","15.78","15.02"
"AGO-B","Assured Guaranty Ltd
[B]","22.95","08/05/2010","71.06","23.40","21.63","19.85"
"AGO-E","Assured Guaranty Ltd
[E]","20.35","08/05/2010","68.84","20.69","19.08","17.48"
"AGO-F","Assured Guaranty Ltd
[F]","18.65","08/05/2010","72.16","18.60","17.11","15.62"
"AGP","Amerigroup
Corporation","38.43","08/05/2010","65.62","38.02","33.63","
29.25"
"AGQ","Ultra
Silver","60.12","08/05/2010","51.54","62.07","58.31","54.55
"
"AGU","Agrium
Inc.","67.15","08/05/2010","69.75","66.08","60.40","54.72"
"AGX","Argan
Inc.","8.50","08/05/2010","37.89","9.30","8.70","8.10"
"AGYS","Agilysys
Inc.","6.99","08/05/2010","43.20","8.11","7.52","6.93"
"AGZ","Agency
Bond","110.55","08/05/2010","59.08","110.89","110.38","109.
87"
"AH","Accretive Health
Inc.","11.40","08/05/2010","35.76","13.28","12.05","10.82"
"AHC","A.H. Belo
Corporation","7.89","08/05/2010","60.31","8.24","7.18","6.1
3"
"AHCI","Allied Healthcare
International","2.40","08/05/2010","47.71","2.61","2.40","2
.20"
"AHD","Atlas Pipeline Holdings
L.P.","9.26","08/05/2010","78.14","9.78","6.18","2.58"
"AHGP","Alliance Holdings Gp
L.P.","38.56","08/05/2010","70.62","39.76","36.51","33.25"
"AHL","Aspen Insurance Holdings
Limited","27.86","08/05/2010","62.48","28.11","26.87","25.6
3"
"AHL-A","Aspen Insurance
Pfd","22.17","08/05/2010","42.79","22.59","22.39","22.19"
"AHS","Amn Healthcare Services
Inc","5.78","08/05/2010","32.90","7.69","6.70","5.71"
"AHT","Ashford Hospitality Trust
Inc","9.39","08/05/2010","65.61","9.60","8.38","7.17"
"AHT-A","Ashford Hsop Tr
Pfd","22.85","08/05/2010","57.42","22.87","22.13","21.40"
"AHT-D","Ashford Hosp D
Pfd","21.79","08/05/2010","70.07","21.42","20.41","19.41"
"AHY","Safety First
Trust","9.94","08/05/2010","54.02","10.07","9.78","9.49"
"AI","Arlington Asset Investment
Corp","20.32","08/05/2010","60.27","20.60","18.99","17.39"
"AIA","S&P Asia 50
Index","40.64","08/05/2010","61.42","41.02","39.28","37.54"
"AIB","Allied Irish Banks
P.L.C.","2.50","08/05/2010","48.78","2.69","2.46","2.22"
"AIG","American International Group
In","39.90","08/05/2010","59.04","40.91","37.64","34.37"
"AIG-A","American Intl Gp
Pfd","8.01","08/05/2010","37.44","9.30","8.10","6.90"
"AIM","Aerosonic
Corporation","3.50","08/05/2010","54.32","3.70","3.24","2.7
8"
"AIMC","Altra Holdings
Inc.","14.38","08/05/2010","55.17","15.32","13.74","12.17"
"AIN","Albany International
Corporation","19.47","08/05/2010","58.72","19.89","17.51","
15.12"
"AINV","Apollo Investment
Corporation","10.00","08/05/2010","47.49","10.72","10.15","
9.57"
"AIP","American Israeli Paper Mills
Lt","70.55","08/05/2010","47.53","73.60","70.38","67.17"
"AIQ","Alliance Healthcare Services
In","4.52","08/05/2010","54.09","4.53","4.00","3.46"
"AIR","Aar
Corp.","16.98","08/05/2010","45.89","18.03","16.85","15.66"
"AIRM","Air Methods
Corporation","32.26","08/05/2010","50.98","33.73","31.95","
30.18"
"AIRT","Air T
Inc.","8.88","08/05/2010","33.09","10.74","9.95","9.17"
"AIS","Antares Pharma
Inc.","1.69","08/05/2010","53.42","1.73","1.59","1.45"
"AIT","Applied Industrial
Technologies","28.88","08/05/2010","60.31","29.94","27.23",
"24.52"
"AIV","Apartment Investment And
Managem","21.51","08/05/2010","52.66","22.45","21.19","19.9
2"
"AIV-G","Apt Inv &
Mgmt9.375G","25.65","08/05/2010","50.76","25.92","25.68","2
5.44"
"AIV-T","Apartment Investment And
Manage","25.01","08/05/2010","61.36","25.26","24.74","24.22
"
"AIV-U","Apt Inv Mgmt Pfd
U","24.72","08/05/2010","66.85","24.98","24.14","23.29"
"AIXG","Aixtron
Aktiengesellschaft","28.18","08/05/2010","46.02","32.78","3
0.45","28.12"
"AIZ","Assurant
Inc.","37.61","08/05/2010","56.24","38.06","36.85","35.65"
"AJG","Arthur J. Gallagher &
Co.","25.13","08/05/2010","47.84","26.06","25.52","24.97"
"AKAM","Akamai Technologies
Inc.","38.99","08/05/2010","42.69","47.27","42.17","37.08"
"AKF","Ambac Financial Group
Inc.","6.70","08/05/2010","54.16","6.90","6.54","6.18"
"AKN","Safety First
Trust","9.31","08/05/2010","54.29","9.42","9.19","8.96"
"AKO.A","Embotell Andina Sa
A","22.85","08/05/2010","67.83","24.34","21.59","18.85"
"AKO.B","Embotell Andna Sa
B","26.87","08/05/2010","65.32","28.62","25.83","23.04"
"AKP","Alliance California Municipal
In","14.53","08/05/2010","74.87","14.48","14.18","13.87"
"AKR","Acadia Realty
Trust","18.46","08/05/2010","55.56","19.43","17.70","15.97"
"AKRX","Akorn
Inc.","3.43","08/05/2010","54.67","3.79","3.39","2.99"
"AKS","Ak Steel Holding
Corporation","14.64","08/05/2010","52.47","15.48","14.17","
12.86"
"AKT","Ambac Financial Group
Inc.","6.58","08/05/2010","53.15","6.90","6.50","6.10"
"ALAN","Alanco Technologies
Inc.","0.21","08/05/2010","46.81","0.23","0.21","0.20"
"ALB","Albemarle
Corporation","45.27","08/05/2010","59.61","46.07","42.89","
39.71"
"ALC","Assisted Living Concepts Inc.
N","32.75","08/05/2010","54.76","33.33","31.16","28.99"
"ALCO","Alico
Inc.","24.31","08/05/2010","52.84","26.27","23.37","20.46"
"ALE","Allete
Inc.","37.12","08/05/2010","58.64","37.77","35.94","34.12"
"ALEX","Alexander & Baldwin
Inc.","34.37","08/05/2010","57.22","34.99","32.83","30.67"
"ALF","Alabama Power
Company","25.66","08/05/2010","50.55","25.96","25.67","25.3
8"
"ALG","Alamo Group
Inc.","24.50","08/05/2010","56.15","25.51","23.22","20.92"
"ALGN","Align Technology
Inc.","17.65","08/05/2010","60.56","19.14","16.17","13.20"
"ALGT","Allegiant Travel
Company","40.83","08/05/2010","37.36","46.33","44.37","42.4
2"
"ALIM","Alimera Sciences
Inc.","7.73","08/05/2010","48.85","7.95","7.15","6.36"
"ALJ","Alon Usa Energy
Inc.","6.72","08/05/2010","53.45","6.83","6.52","6.20"
"ALK","Alaska Air Group
Inc.","52.44","08/05/2010","59.32","53.42","49.72","46.02"
"ALKS","Alkermes
Inc.","13.01","08/05/2010","53.14","13.58","12.95","12.33"
"ALL","Allstate
Corporation","29.41","08/05/2010","52.18","29.52","28.51","
27.50"
"ALLT","Allot Communications
Ltd.","4.75","08/05/2010","52.67","4.94","4.56","4.18"
"ALM","Alabama Power
Company","25.99","08/05/2010","50.28","26.43","26.04","25.6
5"
"ALN","American Lorain
Corporation","2.90","08/05/2010","48.66","3.06","2.89","2.7
2"
"ALNC","Alliance Financial
Corporation","29.98","08/05/2010","55.96","30.44","29.54","
28.65"
"ALNY","Alnylam Pharmaceuticals
Inc.","14.95","08/05/2010","44.00","16.08","15.44","14.79"
"ALOG","Analogic
Corporation","44.46","08/05/2010","46.35","46.84","45.50","
44.16"
"ALOT","Astro-Med
Inc.","7.20","08/05/2010","50.29","7.29","7.13","6.98"
"ALOY","Alloy
Inc.","9.53","08/05/2010","67.24","9.53","9.46","9.39"
"ALP-N","Alabama Pwr 5.2A
Pfd","23.85","08/05/2010","44.00","24.05","23.93","23.81"
"ALP-O","Alabama Pwr 5.83A
Pf","25.19","08/05/2010","51.63","25.23","25.10","24.98"
"ALP-P","Alabama Power 5.30
A","24.45","08/05/2010","48.82","24.57","24.43","24.30"
"ALQ","Alabama Power
Company","25.62","08/05/2010","47.90","25.96","25.69","25.4
2"
"ALR","Alere
Inc","29.23","08/05/2010","52.82","29.27","27.59","25.91"
"ALR-B","Alere Inc. Inverness Medical
In","212.61","08/05/2010","0.00","0.00","0.00","0.00"
"ALSK","Alaska Communications Systems
Gr","9.10","08/05/2010","53.90","9.37","9.05","8.74"
"ALT","Diversified Alternatives
Trust","50.22","08/05/2010","56.51","50.31","49.88","49.45"
"ALTE","Alterra Capital Holdings
Ltd","19.15","08/05/2010","46.27","20.26","19.55","18.85"
"ALTH","Allos Therapeutics
Inc.","4.89","08/05/2010","35.18","6.31","5.48","4.65"
"ALTI","Altair Nanotechnologies
Inc.","0.41","08/05/2010","50.34","0.40","0.38","0.36"
"ALTR","Altera
Corporation","27.69","08/05/2010","54.81","28.84","28.01","
27.18"
"ALU","Alcatel
Lucent","3.03","08/05/2010","59.28","3.07","2.78","2.50"
"ALV","Autoliv
Inc.","58.81","08/05/2010","64.88","61.15","54.53","47.92"
"ALV-Z","Autoliv
Inc","78.49","08/05/2010","61.00","82.11","73.91","65.72"
"ALVR","Alvarion
Ltd.","2.05","08/05/2010","43.12","2.35","2.15","1.95"
"ALX","Alexander'S
Inc.","326.91","08/05/2010","53.16","343.55","321.39","299.
22"
"ALXA","Alexza Pharmaceuticals
Inc.","2.46","08/05/2010","38.07","3.10","2.88","2.65"
"ALXN","Alexion Pharmaceuticals
Inc.","57.29","08/05/2010","63.95","57.48","53.00","48.51"
"ALY","Allis-Chalmers
Corporation","2.56","08/05/2010","51.43","2.83","2.47","2.1
0"
"ALZ","Alabama Power
Company","25.81","08/05/2010","52.33","26.06","25.77","25.4
8"
"AM","American Greetings
Corporation","20.21","08/05/2010","48.11","21.18","20.10","
19.02"
"AMAC","American Medical Alert
Corp.","6.98","08/05/2010","61.97","7.33","6.77","6.21"
"AMAG","Amag Pharmaceuticals
Inc.","31.38","08/05/2010","39.84","40.40","35.36","30.32"
"AMAP","Autonavi Holdings
Limited","16.89","08/05/2010","70.36","16.22","14.25","12.2
9"
"AMAT","Applied Materials
Inc.","11.81","08/05/2010","41.14","12.77","12.25","11.73"
"AMB","Amb Property
Corporation","25.82","08/05/2010","54.34","26.38","24.46","
22.53"
"AMB-M","Amb Ppty Cp Pfd
M","23.25","08/05/2010","57.20","23.55","22.67","21.78"
"AMB-O","Amp Ppty Corp Pfd
O","23.89","08/05/2010","54.06","24.24","23.47","22.71"
"AMB-P","Amb Prop 6.85%
Pfd","23.75","08/05/2010","58.57","23.87","23.06","22.24"
"AMCC","Applied Micro Circuits
Corporati","12.08","08/05/2010","57.14","12.52","11.33","10
.15"
"AMCF","Andatee China Marine Fuel
Servic","4.36","08/05/2010","53.49","4.33","4.07","3.80"
"AMCN","Airmedia Group
Inc","3.79","08/05/2010","55.79","3.87","3.28","2.69"
"AMD","Advanced Micro Devices
Inc.","7.50","08/05/2010","44.89","8.03","7.58","7.13"
"AME","Amtek
Inc.","45.39","08/05/2010","61.75","46.32","43.92","41.52"
"AMED","Amedisys
Inc","26.70","08/05/2010","31.02","32.69","26.75","20.80"
"AMG","Affiliated Managers Group
Inc.","72.97","08/05/2010","57.75","75.77","67.66","59.55"
"AMGN","Amgen
Inc.","55.32","08/05/2010","55.29","55.50","53.47","51.44"
"AMIC","American Independence
Corp.","4.87","08/05/2010","47.73","5.18","4.90","4.61"
"AMIE","Ambassadors International
Inc.","0.42","08/05/2010","41.56","0.50","0.46","0.42"
"AMIN","American International
Industrie","0.68","08/05/2010","31.44","1.11","0.93","0.76"
"AMJ","Alerian Mlp Index
Etn","33.84","08/05/2010","69.51","33.88","32.83","31.78"
"AMKR","Amkor Technology
Inc.","6.12","08/05/2010","52.97","6.17","5.77","5.37"
"AMLN","Amylin Pharmaceuticals
Inc.","19.96","08/05/2010","57.70","20.02","19.05","18.08"
"AMMD","American Medical Systems
Holding","21.76","08/05/2010","43.13","24.25","22.87","21.4
9"
"AMN","Ameron International
Corporation","63.16","08/05/2010","51.42","64.86","61.79","
58.72"
"AMNB","American National Bankshares
In","21.14","08/05/2010","52.93","22.51","20.48","18.44"
"AMOT","Allied Motion Technologies
Inc.","4.28","08/05/2010","50.88","4.43","4.16","3.89"
"AMOV","America Movil S.A.B. De
C.V.","51.26","08/05/2010","56.40","52.05","49.97","47.89"
"AMP","Ameriprise Financial Services
I","43.40","08/05/2010","60.78","43.98","39.82","35.67"
"AMP-A","Ameriprise
Financial","26.83","08/05/2010","52.26","27.48","26.98","26
.47"
"AMPH","American Physicians Service
Grou","26.85","08/05/2010","57.38","27.20","26.57","25.94"
"AMPL","Ampal-American Israel
Corporatio","1.85","08/05/2010","52.53","2.19","1.81","1.43
"
"AMR","Amr
Corporation","7.12","08/05/2010","48.66","7.40","7.01","6.6
2"
"AMRB","American River
Bankshares","7.06","08/05/2010","45.04","7.23","7.00","6.77
"
"AMRC","Ameresco
Inc.","10.00","08/05/2010","0.00","0.00","0.00","0.00"
"AMRI","Albany Molecular Research
Inc.","6.65","08/05/2010","56.22","7.12","6.45","5.78"
"AMRN","Amarin Corporation
Plc","2.42","08/05/2010","53.79","2.49","2.28","2.06"
"AMS","American Shared Hospital
Service","3.08","08/05/2010","53.45","3.32","3.02","2.71"
"AMSC","American Superconductor
Corporat","30.58","08/05/2010","52.90","32.66","30.01","27.
35"
"AMSF","Amerisafe
Inc.","18.14","08/05/2010","52.19","18.70","17.97","17.23"
"AMSG","Amsurg
Corp.","18.00","08/05/2010","43.89","18.97","18.27","17.56"
"AMSWA","American Software
Inc.","5.15","08/05/2010","50.72","5.23","4.95","4.66"
"AMT","American Tower
Corporation","46.96","08/05/2010","58.33","47.22","45.88","
44.55"
"AMTD","Td Ameritrade Holding
Corporatio","16.24","08/05/2010","50.18","16.26","15.72","1
5.19"
"AMWD","American Woodmark
Corporation","16.66","08/05/2010","41.34","18.06","16.98","
15.91"
"AMX","America Movil S.A.B. De
C.V.","51.34","08/05/2010","56.19","52.09","50.05","48.00"
"AMZN","Amazon.Com
Inc.","127.83","08/05/2010","59.52","125.99","119.68","113.
36"
"AN","Autonation
Inc.","24.55","08/05/2010","66.67","26.28","22.18","18.08"
"ANAD","Anadigics
Inc.","4.22","08/05/2010","46.16","4.79","4.46","4.13"
"ANAT","American National Insurance
Comp","82.41","08/05/2010","45.02","84.95","81.48","78.00"
"ANCI","American Caresource Holdings
Inc","1.43","08/05/2010","43.06","1.57","1.46","1.34"
"ANCX","Access National
Corporation","5.88","08/05/2010","45.62","6.22","5.99","5.7
5"
"ANDE","The Andersons
Inc.","36.26","08/05/2010","61.19","35.44","34.01","32.59"
"ANDS","Anadys Pharmaceuticals
Inc.","2.03","08/05/2010","44.91","2.21","2.09","1.98"
"ANEN","Anaren
Inc.","17.02","08/05/2010","62.35","17.10","15.82","14.54"
"ANF","Abercrombie & Fitch
Company","39.53","08/05/2010","59.61","39.49","36.28","33.0
7"
"ANGN","Angeion
Corporation","3.97","08/05/2010","48.04","4.15","3.94","3.7
2"
"ANGO","Angiodynamics
Inc.","15.75","08/05/2010","54.42","16.06","15.49","14.93"
"ANH","Anworth Mortgage Asset
Corporati","6.92","08/05/2010","43.85","7.49","7.19","6.90"
"ANH-A","Anworth Mtg Pfd
A","25.03","08/05/2010","56.73","25.23","24.87","24.52"
"ANH-B","Anworth 6.25 Pr S
B","23.80","08/05/2010","50.48","25.07","24.21","23.36"
"ANI","Swedish Export Credit
Corporatio","9.94","08/05/2010","60.69","10.02","9.37","8.7
1"
"ANIK","Anika Therapeutics
Inc.","5.89","08/05/2010","47.14","6.09","5.86","5.64"
"ANLY","Analysts International
Corporati","2.32","08/05/2010","43.23","2.54","2.44","2.33"
"ANN","Anntaylor Stores
Corporation","16.89","08/05/2010","45.20","18.08","17.01","
15.94"
"ANNB","Annapolis Bancorp
Inc.","4.10","08/05/2010","49.99","4.41","4.17","3.92"
"ANO","Anooraq Resources
Corporation","1.06","08/05/2010","47.71","1.16","1.04","0.9
1"
"ANPI","Angiotech Pharmaceuticals
Inc.","0.58","08/05/2010","36.44","0.76","0.64","0.52"
"ANR","Alpha Natural Resources
Inc.","42.78","08/05/2010","61.52","41.82","37.79","33.76"
"ANSS","Ansys
Inc.","43.96","08/05/2010","50.62","46.66","43.94","41.23"
"ANSW","Answers
Corporation","7.83","08/05/2010","53.39","8.09","7.54","6.9
9"
"ANTH","Anthera Pharmaceuticals
Inc.","5.64","08/05/2010","52.59","6.04","4.94","3.84"
"ANTP","Phazar
Corp","3.10","08/05/2010","50.62","3.12","2.94","2.77"
"ANV","Allied Nevada Gold
Corp","19.06","08/05/2010","55.00","19.85","17.56","15.27"
"ANW","Aegean Marine Petroleum
Network","19.83","08/05/2010","41.55","23.67","21.32","18.9
7"
"ANX","Adventrx Pharmaceuticals
Inc.","2.04","08/05/2010","51.59","2.12","1.88","1.64"
"AO-A","Amerco Series
A","25.72","08/05/2010","69.93","25.57","25.22","24.86"
"AOA","S&P Aggressive
Allocation","30.68","08/05/2010","59.19","31.05","29.86","2
8.67"
"AOB","American Oriental
Bioengineering","2.46","08/05/2010","42.79","2.62","2.45","
2.29"
"AOD","Alpine Total Dynamic Dividend
Fu","5.51","08/05/2010","42.12","5.51","5.39","5.27"
"AOI","Alliance One International
Inc.","3.34","08/05/2010","31.67","4.00","3.79","3.57"
"AOK","S&P Conservative
Allocation","28.03","08/05/2010","61.68","28.12","27.76","2
7.40"
"AOL","Aol
Inc.","22.94","08/05/2010","59.25","22.19","21.10","20.00"
"AOM","S&P Moderate
Allocation","28.73","08/05/2010","62.41","28.83","28.29","2
7.75"
"AON","Aon
Corporation","38.02","08/05/2010","51.60","38.42","36.83","
35.24"
"AONE","A123 Systems
Inc.","10.91","08/05/2010","58.88","11.58","9.79","8.00"
"AOR","S&P Growth
Allocation","29.46","08/05/2010","60.44","29.66","28.89","2
8.13"
"AOS","Smith [A.O.]
Corporation","54.75","08/05/2010","58.71","56.71","53.73","
50.75"
"AOSL","Alpha And Omega Semiconductor
Li","13.25","08/05/2010","46.45","13.57","12.88","12.19"
"AP","Ampco-Pittsburgh
Corporation","23.97","08/05/2010","55.64","25.32","22.62","
19.93"
"APA","Apache
Corporation","97.55","08/05/2010","59.70","101.00","91.10",
"81.20"
"APA-D","Apache
Corporation","55.34","08/05/2010","0.00","0.00","0.00","0.0
0"
"APAC","Apac Customer Services
Inc.","5.19","08/05/2010","39.43","5.90","5.54","5.18"
"APAGF","Apco Oil And Gas
International","26.75","08/05/2010","55.05","28.30","25.17"
,"22.05"
"APB","Asia Pacific Fund
Inc.","10.08","08/05/2010","62.06","10.15","9.73","9.30"
"APC","Anadarko Petroleum
Corporation","56.92","08/05/2010","65.13","55.17","49.14","
43.11"
"APCVZ","Fresenius Kabi Pharmaceuticals
H","0.10","08/05/2010","38.58","0.14","0.12","0.10"
"APD","Air Products And Chemicals
Inc.","77.06","08/05/2010","67.78","76.46","71.91","67.35"
"APEI","American Public Education
Inc.","42.67","08/05/2010","43.73","46.26","44.20","42.14"
"APF","Morgan Stanley Asia-Pacific
Fund","15.00","08/05/2010","63.27","15.05","14.45","13.85"
"APFC","American Pacific
Corporation","4.63","08/05/2010","42.59","5.52","4.96","4.3
9"
"APH","Amphenol
Corporation","45.24","08/05/2010","59.32","47.11","43.53","
39.96"
"API","Advanced Photonix
Inc.","0.61","08/05/2010","63.77","0.58","0.52","0.46"
"APKT","Acme Packet
Inc.","30.64","08/05/2010","53.80","33.54","30.49","27.45"
"APL","Atlas Pipeline Partners
L.P.","17.98","08/05/2010","73.93","19.46","13.48","7.49"
"APOG","Apogee Enterprises
Inc.","10.62","08/05/2010","38.91","11.68","11.21","10.73"
"APOL","Apollo Group
Inc.","42.83","08/05/2010","38.53","49.70","46.20","42.70"
"APP","American Apparel
Inc","1.44","08/05/2010","42.19","1.74","1.57","1.41"
"APPA","A.P. Pharma
Inc.","0.67","08/05/2010","48.19","0.69","0.66","0.62"
"APPY","Aspenbio Pharma
Inc.","0.62","08/05/2010","27.73","1.18","0.81","0.44"
"APSG","Applied Signal Technology
Inc.","20.08","08/05/2010","52.66","21.23","20.38","19.52"
"APT","Alpha Pro Tech
Ltd.","1.87","08/05/2010","48.00","2.01","1.87","1.73"
"APU","Amerigas Partners
L.P.","46.30","08/05/2010","69.95","45.62","43.86","42.09"
"APWR","A-Power Energy Generation
System","8.24","08/05/2010","51.11","8.55","8.05","7.56"
"APX","Blackrock Apex Municipal Fund
I","9.25","08/05/2010","64.79","9.19","9.05","8.91"
"ARAY","Accuray
Incorporated","6.89","08/05/2010","59.32","6.91","6.38","5.
85"
"ARB","Arbitron
Inc.","28.41","08/05/2010","50.34","31.41","28.31","25.21"
"ARBA","Ariba
Inc.","15.50","08/05/2010","44.12","18.73","17.04","15.34"
"ARCC","Ares Capital
Corporation","14.54","08/05/2010","61.21","14.39","13.87","
13.35"
"ARCI","Appliance Recycling Centers Of
A","2.10","08/05/2010","34.08","2.64","2.35","2.06"
"ARCL","Archipelago Learning
Inc.","10.78","08/05/2010","39.90","11.24","10.90","10.57"
"ARDNA","Arden Group
Inc.","96.50","08/05/2010","60.04","97.31","90.52","83.73"
"ARE","Alexandria Real Estate
Equities","71.64","08/05/2010","56.22","74.56","68.86","63.
15"
"ARE-C","Alexandria Re Pfd
C","25.58","08/05/2010","50.98","25.98","25.57","25.17"
"AREX","Approach Resources
Inc.","8.50","08/05/2010","61.09","8.08","6.97","5.86"
"ARG","Airgas
Inc.","65.85","08/05/2010","61.77","65.91","65.19","64.48"
"ARGN","Amerigon
Incorporated","10.61","08/05/2010","66.00","10.71","9.03","
7.34"
"ARH-A","Arch Cap 8
Pfd","25.91","08/05/2010","57.32","25.92","25.60","25.28"
"ARH-B","Arch Capital Pfd
B","25.90","08/05/2010","61.84","25.99","25.43","24.86"
"ARI","Apollo Commercial Real Estate
Fi","16.95","08/05/2010","52.21","17.23","16.75","16.27"
"ARIA","Ariad Pharmaceuticals
Inc.","3.39","08/05/2010","56.38","3.48","3.11","2.74"
"ARII","American Railcar Industries
Inc","12.63","08/05/2010","45.79","15.37","13.46","11.55"
"ARJ","Arch Chemicals
Inc.","35.18","08/05/2010","59.48","36.23","32.88","29.52"
"ARK","Senior High Income Portfolio
In","3.96","08/05/2010","58.44","3.96","3.87","3.78"
"ARL","American Realty Investors
Inc.","8.06","08/05/2010","49.08","8.25","7.93","7.60"
"ARLP","Alliance Resource Partners
L.P.","52.16","08/05/2010","64.18","53.16","49.49","45.83"
"ARM","Arvinmeritor
Inc.","15.77","08/05/2010","54.98","16.78","15.14","13.50"
"ARMH","Arm Holdings
Plc","15.38","08/05/2010","63.96","16.48","14.77","13.07"
"ARNA","Arena Pharmaceuticals
Inc.","7.05","08/05/2010","69.27","8.16","5.69","3.23"
"ARO","Aeropostale
Inc","25.88","08/05/2010","37.58","31.03","28.84","26.64"
"AROW","Arrow Financial
Corporation","25.09","08/05/2010","53.09","26.04","24.10","
22.16"
"ARP","American Reprographics
Company","8.69","08/05/2010","47.45","9.45","8.74","8.04"
"ARQL","Arqule
Inc.","4.40","08/05/2010","47.64","4.54","4.23","3.91"
"ARR","Arco Resources
Corp","6.78","08/05/2010","54.37","6.82","6.46","6.10"
"ARR.W","Armour Residential Reit Inc.
W","0.07","08/05/2010","63.86","0.06","0.05","0.04"
"ARRS","Arris Group
Inc","9.63","08/05/2010","38.73","12.67","10.83","9.00"
"ARRY","Array Biopharma
Inc.","3.33","08/05/2010","52.69","3.45","3.17","2.89"
"ARSD","Arabian American Development
Com","2.48","08/05/2010","51.80","2.50","2.34","2.19"
"ARST","Arc Sight
Inc.","25.01","08/05/2010","54.61","26.54","24.61","22.68"
"ART","Artio Global Investors
Inc.","16.07","08/05/2010","43.78","17.05","16.19","15.32"
"ARTC","Arthrocare
Corporation","28.88","08/05/2010","53.38","29.25","27.52","
25.78"
"ARTG","Art Technology Group
Inc.","3.39","08/05/2010","40.39","4.04","3.73","3.42"
"ARTNA","Artesian Resources
Corporation","18.22","08/05/2010","50.02","18.83","18.36","
17.89"
"ARTW","Art'S-Way Manufacturing Co.
Inc","5.17","08/05/2010","48.02","5.31","5.06","4.82"
"ARTX","Arotech
Corporation","1.54","08/05/2010","48.24","1.62","1.54","1.4
6"
"ARUN","Aruba Networks
Inc.","17.89","08/05/2010","64.07","18.82","16.70","14.58"
"ARW","Arrow Electronics
Inc.","25.91","08/05/2010","59.14","25.95","24.04","22.13"
"ARWR","Arrowhead Research
Corporation","1.09","08/05/2010","45.35","1.16","1.10","1.0
4"
"ARYX","Aryx Therapeutics
Inc.","0.49","08/05/2010","48.97","0.53","0.47","0.40"
"ASA","Asa
Limited","26.80","08/05/2010","52.68","27.13","26.42","25.7
1"
"ASB","Advansource Biomaterials
Corpora","0.25","08/05/2010","48.77","0.26","0.23","0.21"
"ASBC","Associated
Banc-Corp","13.56","08/05/2010","52.47","14.27","13.37","12
.46"
"ASCA","Ameristar Casinos
Inc.","14.99","08/05/2010","44.84","16.10","14.86","13.63"
"ASCMA","Ascent Media
Corporation","28.69","08/05/2010","59.41","29.13","27.54","
25.96"
"ASEI","American Science And
Engineering","79.99","08/05/2010","59.63","81.83","78.16","
74.49"
"ASF","Administaff
Inc.","24.59","08/05/2010","47.68","26.91","25.51","24.12"
"ASFI","Asta Funding
Inc.","9.41","08/05/2010","57.97","9.29","9.12","8.95"
"ASFN","Atlantic Southern Financial
Grou","1.10","08/05/2010","45.43","1.44","1.16","0.89"
"ASG","Liberty All-Star Growth Fund
In","3.68","08/05/2010","57.03","3.71","3.59","3.46"
"ASGN","On Assignment
Inc.","5.28","08/05/2010","51.97","5.61","4.95","4.28"
"ASGR","America Service Group
Inc.","17.12","08/05/2010","50.00","17.95","17.11","16.27"
"ASH","Ashland
Inc.","52.49","08/05/2010","54.21","53.97","49.78","45.59"
"ASI","American Safety Insurance
Holdin","16.42","08/05/2010","52.62","16.72","16.35","15.99
"
"ASIA","Asiainfo Holdings
Inc.","22.03","08/05/2010","45.57","28.13","24.12","20.11"
"ASMI","Asm International
N.V.","25.88","08/05/2010","65.49","26.61","23.11","19.60"
"ASML","Asml Holding
N.V.","32.56","08/05/2010","58.51","33.35","31.68","30.01"
"ASP","American Strategic Income
Portfo","13.19","08/05/2010","58.71","13.45","13.02","12.58
"
"ASPS","Altisource Portfolio Solutions
S","28.21","08/05/2010","63.68","28.71","26.27","23.82"
"ASR","Grupo Aeroportuario Del
Sureste","51.50","08/05/2010","52.33","54.42","51.25","48.0
7"
"ASRV","Ameriserv Financial
Inc.","1.83","08/05/2010","52.35","1.86","1.70","1.53"
"ASTC","Astrotech
Corporation","1.52","08/05/2010","48.99","1.72","1.44","1.1
5"
"ASTE","Astec Industries
Inc.","30.68","08/05/2010","53.31","33.12","29.86","26.60"
"ASTI","Ascent Solar Technologies
Inc.","2.71","08/05/2010","46.89","2.97","2.67","2.38"
"ASTIZ","Ascent Solar Technologies
Inc.","0.37","08/05/2010","48.89","0.41","0.36","0.31"
"ASTM","Aastrom Biosciences
Inc.","1.54","08/05/2010","51.59","1.58","1.53","1.47"
"ASUR","Asure Software
Inc","2.28","08/05/2010","50.26","2.34","2.23","2.13"
"ASX","Advanced Semiconductor
Engineeri","4.01","08/05/2010","46.86","4.29","4.07","3.86"
"ASYS","Amtech Systems
Inc.","10.73","08/05/2010","68.61","11.02","9.79","8.55"
"AT","At Systemization
Bhd","13.03","08/05/2010","60.66","13.19","12.51","11.83"
"ATAC","Atc Technology
Corporation","23.99","08/05/2010","67.93","28.10","22.18","
16.26"
"ATAI","Ata
Inc.","3.00","08/05/2010","44.57","3.11","3.01","2.90"
"ATAX","America First Tax Exempt
Investo","5.60","08/05/2010","58.50","5.62","5.43","5.24"
"ATC","Cycle Country
Acces","0.65","08/05/2010","64.79","0.65","0.52","0.39"
"ATE","Advantest Corporation
[Kabushiki","21.70","08/05/2010","46.93","22.51","21.94","2
1.38"
"ATEC","Alphatec Holdings
Inc.","4.42","08/05/2010","44.62","4.71","4.44","4.17"
"ATHN","Athenahealth
Inc.","26.24","08/05/2010","52.07","29.05","25.30","21.54"
"ATHR","Atheros Communications
Inc.","25.75","08/05/2010","37.69","31.28","28.16","25.05"
"ATHX","Athersys
Inc.","3.25","08/05/2010","56.73","3.36","3.04","2.73"
"ATI","Allegheny Technologies
Incorpora","47.65","08/05/2010","47.56","52.15","48.37","44
.59"
"ATK","Alliant Techsystems
Inc.","69.12","08/05/2010","54.80","70.23","66.66","63.10"
"ATLO","Ames National
Corporation","19.53","08/05/2010","51.24","20.28","19.38","
18.48"
"ATLS","Atlas Energy
Inc.","31.73","08/05/2010","56.42","31.12","29.80","28.48"
"ATMI","Atmi
Inc.","14.89","08/05/2010","45.33","15.89","15.24","14.58"
"ATML","Atmel
Corporation","6.16","08/05/2010","67.16","5.68","5.24","4.8
0"
"ATNI","Atlantic Tele-Network
Inc.","48.18","08/05/2010","62.23","48.18","43.71","39.25"
"ATO","Atmos Energy
Corporation","29.60","08/05/2010","59.33","29.85","28.95","
28.05"
"ATPG","Atp Oil & Gas
Corporation","13.25","08/05/2010","59.88","13.03","10.53","
8.03"
"ATR","Aptargroup
Inc.","43.65","08/05/2010","65.31","45.00","41.70","38.39"
"ATRC","Atricure
Inc.","6.50","08/05/2010","58.06","6.58","6.29","5.99"
"ATRI","Atrion
Corporation","147.70","08/05/2010","56.61","152.40","141.45
","130.50"
"ATRM","Aetrium
Incorporated","2.87","08/05/2010","44.82","3.08","2.95","2.
83"
"ATRN","Atrinsic
Inc.","0.76","08/05/2010","38.99","0.86","0.82","0.77"
"ATRO","Astronics
Corporation","17.51","08/05/2010","58.81","17.69","15.71","
13.72"
"ATSG","Air Transport Services Group
In","5.27","08/05/2010","51.77","5.50","5.22","4.94"
"ATSI","Ats Medical
Inc.","3.98","08/05/2010","60.03","4.00","3.98","3.97"
"ATT","AT&T
Inc.","26.43","08/05/2010","45.77","26.95","26.63","26.30"
"ATU","Actuant
Corporation","20.62","08/05/2010","54.61","21.88","19.73","
17.57"
"ATV","Acorn International
Inc.","3.95","08/05/2010","48.14","4.21","4.00","3.79"
"ATVI","Activision Blizzard
Inc","11.75","08/05/2010","56.29","12.12","11.55","10.98"
"ATW","Atwood Oceanics
Inc.","28.14","08/05/2010","52.70","28.97","27.30","25.64"
"ATX","Cross [A.T.]
Company","5.73","08/05/2010","61.61","6.16","5.18","4.20"
"AU","Anglogold Ashanti
Ltd.","42.42","08/05/2010","56.72","42.30","40.49","38.68"
"AUBN","Auburn National
Bancorporation","18.87","08/05/2010","52.69","19.13","18.62
","18.12"
"AUDC","Audiocodes
Ltd.","3.00","08/05/2010","57.31","3.16","2.71","2.25"
"AUMN","Golden Minerals
Co.","7.50","08/05/2010","48.20","7.69","7.40","7.10"
"AUO","Au Optronics
Corp","9.37","08/05/2010","47.00","9.91","9.52","9.13"
"AUTC","Autochina International
Limited","29.60","08/05/2010","56.37","30.79","28.31","25.8
3"
"AUTH","Authentec
Inc.","1.92","08/05/2010","32.76","2.63","2.27","1.91"
"AUXL","Auxilium Pharmaceuticals
Inc.","25.38","08/05/2010","56.09","24.29","22.64","20.98"
"AUY","Yamana Gold
Inc.","9.75","08/05/2010","48.72","9.97","9.55","9.13"
"AV","Aviva
Plc","12.65","08/05/2010","66.64","12.47","11.10","9.72"
"AVA","Avista
Corporation","21.18","08/05/2010","55.20","21.74","20.97","
20.20"
"AVAV","Aerovironment
Inc.","23.71","08/05/2010","48.42","24.97","23.94","22.90"
"AVB","Avalonbay Communities
Inc.","102.43","08/05/2010","52.14","108.60","102.21","95.8
3"
"AVCA","Advocat
Inc.","5.10","08/05/2010","54.53","5.14","4.50","3.86"
"AVD","American Vanguard
Corporation","8.47","08/05/2010","51.32","9.38","8.46","7.5
4"
"AVEO","Aveo Pharmaceuticals
Inc.","7.83","08/05/2010","56.13","8.15","6.98","5.80"
"AVF","American International Group
In","21.75","08/05/2010","69.38","21.50","20.55","19.60"
"AVGO","Avago Technologies
Limited","22.74","08/05/2010","55.91","22.89","22.18","21.4
7"
"AVID","Avid Technology
Inc.","13.01","08/05/2010","50.49","13.69","12.73","11.77"
"AVII","Avi Biopharma
Inc.","1.95","08/05/2010","60.50","2.08","1.82","1.57"
"AVK","Advent Claymore Convertible
Secu","17.08","08/05/2010","66.23","17.30","16.42","15.53"
"AVNR","Avanir Pharmaceuticals
Inc","3.21","08/05/2010","54.20","3.50","3.29","3.08"
"AVNW","Aviat Networks
Inc.","4.05","08/05/2010","48.94","4.27","4.03","3.79"
"AVP","Avon Products
Inc.","31.06","08/05/2010","61.26","31.90","29.64","27.38"
"AVT","Avnet
Inc.","26.12","08/05/2010","49.96","26.88","25.66","24.45"
"AVTR","Avatar Holdings
Inc.","19.70","08/05/2010","50.18","21.17","19.20","17.24"
"AVX","Avx
Corporation","14.31","08/05/2010","59.97","14.71","13.38","
12.05"
"AVY","Avery Dennison
Corporation","36.43","08/05/2010","55.39","38.17","35.61","
33.04"
"AVY-A","Avery Dennison
Himed","39.17","08/05/2010","48.30","40.70","39.60","38.50"
"AWC","Alumina
Ltd","5.96","08/05/2010","57.61","6.05","5.55","5.05"
"AWF","Alliance World Dollar
Government","14.48","08/05/2010","65.69","14.74","14.16","1
3.57"
"AWH","Allied World Assurance Company
H","50.93","08/05/2010","66.10","51.57","48.94","46.32"
"AWI","Armstrong World Industries
Inc","36.52","08/05/2010","55.65","38.86","34.91","30.96"
"AWK","American Water
Works","22.62","08/05/2010","62.59","22.11","21.41","20.71"
"AWP","Alpine Global Premier
Properties","6.31","08/05/2010","63.31","6.44","6.00","5.55
"
"AWR","American States Water
Company","34.76","08/05/2010","49.35","36.75","35.17","33.5
9"
"AWRE","Aware
Inc.","2.32","08/05/2010","47.48","2.53","2.39","2.25"
"AWX","Avalon Holdings
Corporation","2.60","08/05/2010","46.89","2.76","2.64","2.5
1"
"AXAS","Abraxas Petroleum
Corporation","2.90","08/05/2010","53.22","3.05","2.92","2.7
8"
"AXE","Anixter International
Inc.","49.60","08/05/2010","62.39","51.31","46.44","41.58"
"AXL","American Axle & Manufacturing
Ho","10.14","08/05/2010","61.51","10.31","8.71","7.11"
"AXN","China Aoxing Pharmaceutical
Comp","3.06","08/05/2010","50.70","3.42","3.06","2.70"
"AXP","American Express
Company","43.22","08/05/2010","51.58","45.94","43.51","41.0
9"
"AXR","Amrep
Corporation","11.93","08/05/2010","37.12","12.75","12.26","
11.78"
"AXS","Axis Capital Holdings
Limited","31.34","08/05/2010","51.42","32.04","31.49","30.9
4"
"AXS-A","Axis Capital Pfd
A","24.70","08/05/2010","68.16","25.15","23.60","22.04"
"AXTI","Axt
Inc","5.89","08/05/2010","63.63","6.03","5.02","4.00"
"AXU","Alexco Resource
Corp","3.26","08/05/2010","54.28","3.24","3.09","2.93"
"AYE","Allegheny Energy
Inc.","23.25","08/05/2010","58.61","23.88","22.87","21.87"
"AYI","Acuity Brands
Inc","42.07","08/05/2010","52.36","44.38","41.07","37.76"
"AYN","Alliance New York Municipal
Inco","14.60","08/05/2010","69.05","14.63","14.31","13.98"
"AYR","Aircastle
Limited","9.66","08/05/2010","57.72","9.79","8.85","7.92"
"AZC","Augusta Resource
Corporation","2.24","08/05/2010","65.08","2.40","1.76","1.1
3"
"AZK","Aurizon Mines
Ltd.","5.24","08/05/2010","58.48","5.13","4.94","4.75"
"AZN","Astrazeneca
Plc","51.99","08/05/2010","62.74","52.33","50.04","47.74"
"AZO","Autozone
Inc.","205.85","08/05/2010","56.78","213.07","206.58","200.
10"
"AZPN","Aspen Technology
Inc.","10.85","08/05/2010","45.58","11.26","11.02","10.79"
"AZZ","Azz
Incorporated","43.67","08/05/2010","59.65","45.71","41.92",
"38.14"
"B","Barnes Group
Inc.","17.39","08/05/2010","48.70","18.59","17.23","15.87"
"BA","Boeing
Company","68.71","08/05/2010","56.15","71.00","66.29","61.5
8"
"BAA","Banro
Corporation","1.80","08/05/2010","45.40","2.05","1.87","1.6
9"
"BAB","Build America
Bond","26.13","08/05/2010","55.48","26.13","25.92","25.72"
"BABS","SPDR Nuveen Build Amer
Bd","50.41","08/05/2010","52.96","50.66","50.02","49.38"
"BABY","Natus Medical
Incorporated","14.26","08/05/2010","37.70","16.57","15.15",
"13.72"
"BAC","Bank Of America
Corporation","14.02","08/05/2010","43.43","15.62","14.33","
13.05"
"BAC-B","Bac Cap Trust
X","23.19","08/05/2010","77.29","22.96","21.86","20.75"
"BAC-C","Bac Capital Tr
Xii","23.91","08/05/2010","63.66","24.40","23.58","22.76"
"BAC-D","Bac Dep Share
D","22.04","08/05/2010","82.44","21.72","20.32","18.93"
"BAC-E","Bank Amer Corp Dep
R","18.55","08/05/2010","62.59","18.48","17.86","17.23"
"BAC-H","Bank Amer Corp Pfd
H","25.35","08/05/2010","56.71","25.54","25.23","24.93"
"BAC-I","Bank Amer Corp
Pfd","22.75","08/05/2010","68.74","22.71","21.90","21.10"
"BAC-J","Bank Of America
Pfd","24.09","08/05/2010","64.98","24.01","23.52","23.03"
"BAC-L","Bank Amer Pfd Ser
L","945.05","08/05/2010","64.18","940.02","914.89","889.76"
"BAC-U","Bac Cap Tr
IV","22.50","08/05/2010","73.87","22.62","21.50","20.39"
"BAC-V","Bac Capital Trust
Ii","24.34","08/05/2010","68.72","24.53","23.76","22.99"
"BAC-W","Bac Capital Trust
I","24.46","08/05/2010","71.36","24.82","23.94","23.06"
"BAC-X","Bac Cap Tr
III","24.91","08/05/2010","79.94","25.04","23.96","22.88"
"BAC-Y","Bac Cap Tr V 6%
Cap","22.56","08/05/2010","75.10","22.72","21.68","20.65"
"BAC-Z","Bac Cap Tr
ViII","22.95","08/05/2010","83.67","23.10","21.79","20.49"
"BAC.A","Bank Of America Corporation
Bac","7.72","08/05/2010","46.29","8.70","7.79","6.88"
"BAC.B","Bank Of America Corporation
Bac","2.90","08/05/2010","46.91","3.56","2.98","2.40"
"BAF","Blackrock Florida Insured
Munici","15.40","08/05/2010","70.63","15.35","14.97","14.59
"
"BAGL","Einstein Noah Restaurant
Group","11.35","08/05/2010","46.62","11.93","11.39","10.84"
"BAK","Copene-Petroquimica Do
Nordeste","16.04","08/05/2010","63.62","15.97","15.29","14.
62"
"BAL","DJ-UBS Cotton Tr Sub-Idx
Etn","39.15","08/05/2010","61.72","39.24","37.04","34.84"
"BALT","Baltic Trading
Limited","11.25","08/05/2010","47.74","11.84","11.06","10.2
8"
"BAM","Brookfield Asset Management
Inc","26.12","08/05/2010","63.66","26.30","24.66","23.02"
"BAMM","Books-A-Million
Inc.","6.08","08/05/2010","44.68","6.99","6.31","5.63"
"BANF","Bancfirst
Corporation","39.64","08/05/2010","52.75","42.23","38.81","
35.39"
"BANFP","Bancfirst
Corporation","26.99","08/05/2010","61.68","26.79","25.94","
25.10"
"BANR","Banner
Corporation","2.37","08/05/2010","42.43","2.51","2.22","1.9
3"
"BAP","Credicorp
Ltd.","100.19","08/05/2010","59.34","101.89","97.65","93.40
"
"BARI","Bancorp Rhode Island
Inc.","29.56","08/05/2010","60.54","30.16","28.07","25.98"
"BAS","Basic Energy Services
Inc.","9.42","08/05/2010","57.49","9.87","8.91","7.95"
"BAX","Baxter International
Inc.","45.02","08/05/2010","57.14","45.54","43.75","41.96"
"BBBB","Blackboard
Inc.","37.64","08/05/2010","44.75","39.82","38.45","37.08"
"BBBY","Bed Bath & Beyond
Inc.","38.81","08/05/2010","48.73","39.40","37.88","36.35"
"BBD","Banco Bradesco
Sa","18.45","08/05/2010","55.54","19.39","17.90","16.41"
"BBEP","Breitburn Energy Partners
L.P.","16.27","08/05/2010","60.49","16.43","15.54","14.65"
"BBF","Blackrock Municipal Income
Inves","13.92","08/05/2010","54.75","14.00","13.88","13.76"
"BBG","Bill Barrett
Corporation","37.44","08/05/2010","67.10","36.97","33.25","
29.52"
"BBGI","Beasley Broadcast Group
Inc.","5.97","08/05/2010","60.39","5.95","4.37","2.79"
"BBH","Biotech
Holdrs","95.76","08/05/2010","61.31","96.26","91.41","86.55
"
"BBK","Blackrock Municipal Bond
Trust","15.63","08/05/2010","73.56","15.56","15.30","15.03"
"BBL","Bhp Billiton
Plc","64.25","08/05/2010","65.15","65.94","59.48","53.02"
"BBND","Bigband Networks
Inc.","2.96","08/05/2010","44.40","3.24","3.12","3.01"
"BBNK","Bridge Capital
Holdings","8.93","08/05/2010","42.05","9.42","9.19","8.95"
"BBOX","Black Box
Corporation","32.21","08/05/2010","59.08","32.63","29.80","
26.96"
"BBSI","Barrett Business Services
Inc.","14.49","08/05/2010","59.46","15.17","13.35","11.54"
"BBT","BB&T
Corporation","25.25","08/05/2010","39.30","28.54","26.22","
23.89"
"BBT-A","BB&T Capital Trust V Enhanced
T","27.00","08/05/2010","52.83","27.13","26.87","26.61"
"BBT-B","BB&T Capital Trst
Vi","27.47","08/05/2010","46.07","28.16","27.68","27.19"
"BBT-C","BB&T Capital Trust
V","26.27","08/05/2010","50.05","26.67","26.35","26.03"
"BBVA","Banco Bilbao Viscaya
Argentaria","14.19","08/05/2010","64.82","14.54","12.93","1
1.32"
"BBW","Build-A-Bear Workshop
Inc.","6.17","08/05/2010","43.25","7.33","6.52","5.71"
"BBX","Bankatlantic Bancorp
Inc.","1.46","08/05/2010","44.57","1.76","1.58","1.40"
"BBXT","Bankatlantic Bancorp
Inc.","10.98","08/05/2010","56.24","11.32","10.64","9.95"
"BBY","Best Buy Co.
Inc.","35.13","08/05/2010","45.99","36.17","34.95","33.74"
"BC","Brunswick
Corporation","17.10","08/05/2010","57.67","17.97","14.79","
11.61"
"BCA","Corpbanca","60.85","08/05/2010","76.02","60.19","56.
21","52.22"
"BCBP","Bcb Bancorp Inc.
[Nj]","8.74","08/05/2010","55.61","9.22","8.04","6.87"
"BCE","Bce
Inc.","31.66","08/05/2010","60.32","31.44","30.55","29.65"
"BCF","Blackrock Real Asset Equity
Trus","12.30","08/05/2010","58.05","12.43","11.78","11.13"
"BCH","Banco De
Chile","79.99","08/05/2010","73.80","80.98","73.40","65.81"
"BCO","Brink'S
Company","20.98","08/05/2010","50.57","22.13","20.58","19.0
2"
"BCOM","B Communications
Ltd.","24.93","08/05/2010","50.27","25.90","24.05","22.19"
"BCON","Beacon Power
Corporation","0.35","08/05/2010","51.88","0.38","0.35","0.3
2"
"BCPC","Balchem
Corporation","27.25","08/05/2010","59.75","27.69","26.30","
24.91"
"BCR","C.R. Bard
Inc.","80.93","08/05/2010","55.82","81.14","78.75","76.37"
"BCRX","Biocryst Pharmaceuticals
Inc.","5.84","08/05/2010","46.97","6.26","5.81","5.36"
"BCS","Barclays
Plc","20.80","08/05/2010","59.16","22.57","19.48","16.38"
"BCS-","Barclays Bk Adr Sr
2","23.40","08/05/2010","74.23","23.59","22.26","20.93"
"BCS-A","Barclays
Ads","24.71","08/05/2010","71.08","24.92","23.78","22.64"
"BCS-C","Barclays Bank 4
Ads","25.52","08/05/2010","64.87","25.70","25.08","24.46"
"BCS-D","Barclays Bank
Plc","26.10","08/05/2010","64.66","26.18","25.59","25.01"
"BCSI","Blue Coat Systems
Inc","20.44","08/05/2010","40.63","23.51","21.85","20.18"
"BCV","Bancroft Convertible Fund
Inc.","15.53","08/05/2010","60.94","15.62","15.24","14.87"
"BDC","Belden Cdt
Inc","24.86","08/05/2010","50.88","25.98","24.38","22.78"
"BDCOD","Blue Dolphin Energy
Company","1.61","08/05/2010","42.38","2.81","2.09","1.36"
"BDD","DB Base Metals Dble Long
Etn","13.98","08/05/2010","61.49","14.57","12.42","10.27"
"BDE","Clarus
Corp","6.79","08/05/2010","54.67","6.89","6.64","6.40"
"BDF","Rivus Bond
Fund","17.97","08/05/2010","60.02","18.12","17.87","17.63"
"BDGE","Bridge Bancorp
Inc.","25.94","08/05/2010","55.83","26.60","25.81","25.03"
"BDJ","Blackrock Enhanced Dividend
Achi","8.33","08/05/2010","55.73","8.46","8.16","7.87"
"BDMS","Birner Dental Management
Service","17.04","08/05/2010","49.04","17.73","17.26","16.7
9"
"BDN","Brandywine Realty
Trust","11.35","08/05/2010","52.67","11.70","10.82","9.94"
"BDN-C","Brandywine Rty Pfd
C","24.75","08/05/2010","63.35","24.83","23.86","22.90"
"BDN-D","Brandywine Rly Pfd
D","24.15","08/05/2010","62.66","24.35","23.62","22.88"
"BDR","Blonder Tongue Laboratories
Inc","2.07","08/05/2010","69.24","2.02","1.39","0.76"
"BDSI","Biodelivery Sciences
Internation","2.40","08/05/2010","46.03","2.46","2.34","2.2
3"
"BDT","Blackrock Strategic Dividend
Ach","9.44","08/05/2010","55.43","9.64","9.28","8.92"
"BDV","Blackrock Dividend Achievers
Tru","8.98","08/05/2010","57.39","9.17","8.78","8.39"
"BDX","Becton Dickinson And
Company","71.61","08/05/2010","57.53","71.22","68.83","66.4
4"
"BEAT","Cardionet
Inc.","5.16","08/05/2010","45.14","5.17","4.83","4.49"
"BEAV","Be Aerospace
Inc.","30.02","08/05/2010","59.45","31.15","28.67","26.19"
"BEBE","Bebe Stores
Inc.","6.01","08/05/2010","44.43","7.21","6.22","5.23"
"BEC","Beckman Coulter
Inc.","46.23","08/05/2010","26.53","69.80","54.07","38.33"
"BECN","Beacon Roofing Supply
Inc.","14.88","08/05/2010","30.38","18.96","17.52","16.09"
"BEE","Strategic Hotels & Resorts
Inc","4.40","08/05/2010","49.62","4.81","4.26","3.71"
"BEE-A","Strategic Hotels
A","21.22","08/05/2010","61.77","21.35","20.34","19.33"
"BEE-B","Strategic Hotel Pf
B","21.01","08/05/2010","62.12","20.77","19.85","18.93"
"BEE-C","Strategic H&R Srs
C","21.09","08/05/2010","62.71","20.88","19.97","19.07"
"BELFA","Bel Fuse
Inc.","22.75","08/05/2010","68.52","23.06","18.82","14.59"
"BELFB","Bel Fuse
Inc.","22.88","08/05/2010","64.88","23.87","19.55","15.23"
"BEN","Franklin Resources
Inc.","102.80","08/05/2010","60.19","104.80","96.05","87.29
"
"BERK","Berkshire Bancorp
Inc.","4.70","08/05/2010","43.35","5.09","4.80","4.51"
"BEST","Shiner International
Inc.","0.97","08/05/2010","34.34","1.06","1.01","0.95"
"BEXP","Brigham Exploration
Company","17.83","08/05/2010","56.11","18.52","16.75","14.9
7"
"BEZ","Baldor Electric
Company","39.42","08/05/2010","54.25","40.52","38.26","36.0
0"
"BF.A","Brown Forman Inc
A","63.76","08/05/2010","57.18","66.03","63.13","60.22"
"BF.B","Brown Forman Inc
B","63.22","08/05/2010","56.95","65.40","62.57","59.74"
"BFED","Beacon Federal Bancorp
Inc.","9.40","08/05/2010","58.31","9.43","9.03","8.63"
"BFIN","Bankfinancial
Corporation","9.00","08/05/2010","53.59","9.15","8.78","8.4
1"
"BFK","Blackrock Municipal Income
Trust","13.85","08/05/2010","62.31","13.81","13.62","13.43"
"BFLY","Bluefly
Inc.","2.25","08/05/2010","50.04","2.52","2.26","1.99"
"BFO","Blackrock Florida Municipal
2020","14.16","08/05/2010","54.02","14.33","14.10","13.87"
"BFR","Bbva Banco Frances
S.A.","7.89","08/05/2010","63.16","8.25","7.42","6.58"
"BFS","Saul Centers
Inc.","43.68","08/05/2010","57.35","44.61","42.40","40.18"
"BFS-A","Saul Ctrs Dep Pfd
A","25.39","08/05/2010","53.56","25.76","25.31","24.86"
"BFS-B","Soul Centers Pfd
Ads","26.26","08/05/2010","52.95","26.67","26.19","25.71"
"BFSB","Brooklyn Federal Bancorp
Inc.","3.90","08/05/2010","37.50","4.26","4.06","3.87"
"BFY","Blackrock New York Municipal
Inc","15.08","08/05/2010","55.53","15.19","15.06","14.93"
"BFZ","Blackrock California Municipal
I","14.44","08/05/2010","63.70","14.44","14.24","14.04"
"BG","Bunge
Limited","54.48","08/05/2010","54.08","57.10","52.98","48.8
6"
"BGC","General Cable
Corporation","25.20","08/05/2010","41.63","27.58","26.37","
25.16"
"BGCP","Bgc Partners
Inc.","5.42","08/05/2010","50.97","5.69","5.23","4.77"
"BGE-B","Bge Capital Trust
Ii","24.80","08/05/2010","56.91","25.06","24.55","24.03"
"BGFV","Big 5 Sporting Goods
Corporation","12.98","08/05/2010","45.77","14.39","12.99","
11.59"
"BGG","Briggs & Stratton
Corporation","18.76","08/05/2010","48.89","19.89","18.47","
17.05"
"BGH","Buckeye Gp Holdings
Lp","43.47","08/05/2010","75.47","43.49","41.12","38.76"
"BGP","Borders Group
Inc.","1.30","08/05/2010","42.41","1.56","1.40","1.23"
"BGR","Blackrock Energy And Resources
T","24.17","08/05/2010","56.44","24.25","23.42","22.60"
"BGS","B&G Foods Holdings
Corp.","11.30","08/05/2010","55.21","11.51","11.09","10.67"
"BGT","Blackrock
Global","14.42","08/05/2010","57.72","14.76","14.16","13.57
"
"BGU","Large Cap Bull 3X
Shares","50.65","08/05/2010","56.48","51.51","46.92","42.32
"
"BGY","Blackrock International
Ltd.","10.62","08/05/2010","60.52","10.59","10.18","9.76"
"BGZ","Large Cap Bear 3X
Shares","13.58","08/05/2010","40.89","16.55","14.88","13.21
"
"BH","Biglari Holdings
Inc.","283.00","08/05/2010","43.93","303.86","291.13","278.
40"
"BHB","Bar Harbor Bankshares
Inc.","27.95","08/05/2010","60.94","28.23","26.59","24.94"
"BHD","Blackrock Strategic Bond
Trust","13.15","08/05/2010","61.25","13.36","12.93","12.49"
"BHE","Benchmark Electronics
Inc.","16.94","08/05/2010","48.39","17.68","16.73","15.78"
"BHH","B2B Internet
Holdrs","0.58","08/05/2010","44.21","0.72","0.66","0.59"
"BHI","Baker Hughes
Incorporated","42.48","08/05/2010","42.18","51.37","47.20",
"43.03"
"BHK","Blackrock Core Bond
Trust","13.45","08/05/2010","65.90","13.52","13.22","12.91"
"BHL","Blackrock Defined Opportunity
Cr","12.83","08/05/2010","56.55","13.01","12.69","12.37"
"BHLB","Berkshire Hills Bancorp
Inc.","19.64","08/05/2010","51.13","21.00","19.62","18.23"
"BHP","Bhp Billiton
Limited","75.05","08/05/2010","63.72","76.68","70.35","64.0
2"
"BHS","Brookfield Homes
Corp","7.53","08/05/2010","47.44","8.22","7.57","6.93"
"BHV","Blackrock Virginia Municipal
Bon","18.88","08/05/2010","48.99","19.33","18.82","18.32"
"BHY","Blackrock High Yield
Trust","6.53","08/05/2010","56.74","6.67","6.43","6.20"
"BIB","Ultra Nasdaq
Biotechnology","48.02","08/05/2010","54.87","48.72","44.02"
,"39.32"
"BICK","Bick
Index","29.55","08/05/2010","59.19","30.16","28.57","26.97"
"BID","Sotheby'S Holdings
Inc.","27.55","08/05/2010","50.45","28.79","26.58","24.37"
"BIDU","Baidu
Inc.","85.57","08/05/2010","65.28","87.14","77.56","67.97"
"BIDZ","Bidz.Com
Inc.","1.50","08/05/2010","48.03","1.52","1.44","1.35"
"BIE","Blackrock Municipal Bond
Investm","14.86","08/05/2010","53.40","15.00","14.83","14.6
6"
"BIF","Uslife Income Fund
Inc.","5.92","08/05/2010","60.38","5.92","5.76","5.61"
"BIG","Big Lots
Inc.","32.18","08/05/2010","41.57","36.04","34.23","32.43"
"BIIB","Biogen Idec
Inc","57.16","08/05/2010","60.84","59.00","54.82","50.64"
"BIK","Bric
40","25.38","08/05/2010","60.95","25.72","24.37","23.02"
"BIL","SPDR 1-3 Month
T-Bill","45.84","08/05/2010","44.33","45.86","45.85","45.84
"
"BIN","Iesi-Bfc
Ltd","22.77","08/05/2010","59.11","23.24","22.35","21.47"
"BIO","Bio-Rad Laboratories
Inc.","90.85","08/05/2010","52.22","91.70","89.29","86.88"
"BIOC","Bioclinica
Inc","3.74","08/05/2010","35.09","4.25","4.04","3.83"
"BIOD","Biodel
Inc.","4.45","08/05/2010","56.61","4.62","3.87","3.11"
"BIOF","Biofuel Energy
Corp.","1.30","08/05/2010","42.54","1.65","1.42","1.20"
"BIOS","Bioscrip
Inc.","4.24","08/05/2010","29.81","7.61","5.84","4.07"
"BIP","Brookfield Infrastructure
Partne","17.37","08/05/2010","54.23","17.91","17.36","16.81
"
"BIR-A","Berkshire Rlty
9.00A","25.73","08/05/2010","58.00","25.67","25.28","24.90"
"BIS","Ultrashort Nasdaq
Biotech","67.19","08/05/2010","41.91","82.90","74.33","65.7
7"
"BITS","Bitstream
Inc.","6.90","08/05/2010","49.85","7.13","6.82","6.50"
"BIV","Intermediate-Term
Bond","84.62","08/05/2010","61.93","84.93","84.02","83.12"
"BJ","Bj'S Wholesale Club
Inc.","45.06","08/05/2010","59.05","46.45","44.80","43.15"
"BJGP","Bmp Sunstone
Corporation","6.25","08/05/2010","61.13","6.78","6.01","5.2
4"
"BJK","Vectors
Gaming","25.85","08/05/2010","59.87","26.32","24.66","23.00
"
"BJRI","Bj'S Restaurants
Inc.","25.52","08/05/2010","56.01","26.88","24.64","22.41"
"BJZ","Blackrock California Municipal
2","15.67","08/05/2010","54.33","15.80","15.60","15.39"
"BK","Bank Of New York Mellon
Corporat","25.90","08/05/2010","48.17","26.77","25.88","24.
98"
"BK-E","Bny Cap IV 6.75
E","25.82","08/05/2010","53.36","26.06","25.80","25.54"
"BK-F","Bny Cap V Tr Pfd
F","25.20","08/05/2010","57.37","25.25","25.05","24.86"
"BKBK","Britton & Koontz Capital
Corpora","10.83","08/05/2010","43.89","11.84","11.14","10.4
4"
"BKC","Burger King Holdings
Inc.","17.36","08/05/2010","46.13","17.90","17.38","16.85"
"BKCC","Blackrock Kelso Capital
Corporat","10.75","08/05/2010","57.11","10.96","10.48","9.9
9"
"BKD","Brookdale Senior Living
Inc.","15.64","08/05/2010","53.10","15.76","14.32","12.88"
"BKE","Buckle
Inc.","26.11","08/05/2010","31.81","29.53","27.95","26.37"
"BKF","Bric
Index","45.71","08/05/2010","60.78","46.42","44.06","41.71"
"BKH","Black Hills
Corporation","32.57","08/05/2010","61.18","33.55","31.23","
28.92"
"BKI","Buckeye Technologies
Inc.","12.06","08/05/2010","55.59","12.37","11.06","9.74"
"BKK","Blackrock Municipal 2020 Term
Tr","15.23","08/05/2010","62.94","15.18","15.03","14.89"
"BKMU","Bank Mutual
Corporation","6.05","08/05/2010","50.77","6.18","5.91","5.6
3"
"BKN","Blackrock Investment Quality
Mun","14.78","08/05/2010","66.45","14.73","14.49","14.25"
"BKR","Baker [Michael]
Corporation","37.13","08/05/2010","51.46","39.96","37.19","
34.42"
"BKS","Barnes & Noble
Inc.","15.02","08/05/2010","52.68","14.72","13.06","11.40"
"BKSC","Bank Of South Carolina
Corp.","11.12","08/05/2010","53.74","11.94","10.65","9.37"
"BKT","Blackrock Income Trust
Inc.","6.87","08/05/2010","55.01","6.99","6.86","6.74"
"BKYF","The Bank Of Kentucky Financial
C","19.45","08/05/2010","69.76","19.82","17.08","14.34"
"BLC","Belo
Corporation","6.26","08/05/2010","48.32","6.63","6.21","5.7
8"
"BLD","Baldwin Technology Company
Inc.","1.31","08/05/2010","52.72","1.35","1.29","1.23"
"BLDP","Ballard Power Systems
Inc.","1.72","08/05/2010","44.96","1.87","1.76","1.66"
"BLDR","Builders Firstsource
Inc.","2.23","08/05/2010","41.54","2.70","2.40","2.10"
"BLE","Blackrock Municipal Income
Trust","14.52","08/05/2010","64.96","14.49","14.22","13.96"
"BLH","Blackrock New York Municipal
201","16.51","08/05/2010","43.75","16.76","16.61","16.47"
"BLJ","Blackrock New Jersey Municipal
B","15.03","08/05/2010","49.09","15.17","15.04","14.92"
"BLK","Blackrock
Inc.","160.52","08/05/2010","53.01","164.53","155.07","145.
61"
"BLKB","Blackbaud
Inc.","24.28","08/05/2010","59.01","24.67","23.06","21.46"
"BLL","Ball
Corporation","58.92","08/05/2010","65.91","59.90","56.42","
52.95"
"BLT","Blount International
Inc.","10.69","08/05/2010","50.31","11.09","10.63","10.18"
"BLTI","Biolase Technology
Inc.","1.03","08/05/2010","37.37","1.39","1.13","0.87"
"BLU","Blue Chip Value Fund
Inc.","3.02","08/05/2010","52.21","3.05","2.97","2.89"
"BLUD","Immucor
Inc.","19.53","08/05/2010","52.08","20.06","19.05","18.04"
"BLV","Long-Term Bond
Index","82.48","08/05/2010","55.70","83.24","82.01","80.78"
"BLW","Citigroup
Inc.","16.65","08/05/2010","57.27","16.98","16.57","16.16"
"BLX","Banco Latinoamericano De
Comerci","12.40","08/05/2010","46.06","12.78","12.53","12.2
7"
"BMA","Banco Macro
S.A.","40.45","08/05/2010","74.27","40.92","35.60","30.29"
"BMC","Bmc Software
Inc.","35.55","08/05/2010","44.45","38.61","36.83","35.05"
"BME","Blackrock Health Sciences
Trust","24.88","08/05/2010","52.05","25.74","24.68","23.62"
"BMI","Badger Meter
Inc.","40.43","08/05/2010","52.71","41.01","39.79","38.58"
"BML-G","Bank America Dep
G","16.51","08/05/2010","59.66","16.42","15.95","15.48"
"BML-H","Bank America Dep
H","16.36","08/05/2010","59.70","16.30","15.79","15.29"
"BML-I","Bank America Dep
I","22.20","08/05/2010","77.13","21.89","20.85","19.81"
"BML-J","Bank America Dep
J","18.55","08/05/2010","51.93","19.28","18.56","17.83"
"BML-L","Bank America Dep
L","17.89","08/05/2010","62.98","17.95","17.19","16.43"
"BML-N","Bank America Dep
N","22.94","08/05/2010","77.65","23.15","21.63","20.12"
"BML-O","Bank America Dep
O","21.86","08/05/2010","67.10","22.07","20.59","19.11"
"BML-Q","Bank America Dep
Q","25.98","08/05/2010","62.60","26.09","25.73","25.37"
"BMO","Bank Of
Montreal","61.01","08/05/2010","55.64","62.50","59.74","56.
97"
"BMR","Biomed Realty
Trust","18.37","08/05/2010","58.72","18.99","17.37","15.76"
"BMR-A","Biomed Realty Tr
Pfd","25.00","08/05/2010","65.82","25.22","24.51","23.80"
"BMRC","Bank Of Marin
Bancorp","34.38","08/05/2010","56.24","35.60","32.64","29.6
7"
"BMRN","Biomarin Pharmaceutical
Inc.","21.36","08/05/2010","58.66","22.29","20.20","18.12"
"BMS","Bemis Company
Inc.","29.67","08/05/2010","54.30","31.10","29.25","27.39"
"BMT","Blackrock Insured Municipal
Term","10.05","08/05/2010","53.32","10.04","10.03","10.02"
"BMTC","Bryn Mawr Bank
Corporation","17.81","08/05/2010","50.54","18.95","17.71","
16.46"
"BMTI","Biomimetic Therapeutics
Inc.","9.55","08/05/2010","43.28","10.91","9.20","7.48"
"BMY","Bristol-Myers Squibb
Company","26.38","08/05/2010","62.01","25.99","25.23","24.4
7"
"BNA","Blackrock Income Opportunity
Tru","10.13","08/05/2010","65.17","10.18","10.02","9.86"
"BNCL","Beneficial Mutual Bancorp
Inc.","9.98","08/05/2010","47.21","10.41","10.09","9.77"
"BNCN","Bnc
Bancorp","10.25","08/05/2010","53.72","10.34","10.16","9.98
"
"BND","Total Bond
Market","81.79","08/05/2010","60.98","81.97","81.49","81.01
"
"BNE","Bowne & Co.
Inc.","11.17","08/05/2010","44.21","11.36","11.29","11.23"
"BNHN","Benihana
Inc.","7.50","08/05/2010","65.32","7.73","6.68","5.63"
"BNHNA","Benihana
Inc.","7.32","08/05/2010","71.18","7.20","6.21","5.21"
"BNJ","Blackrock New Jersey Municipal
I","14.99","08/05/2010","56.28","14.97","14.76","14.55"
"BNO","United States Brent
Oil","55.32","08/05/2010","63.18","54.94","52.13","49.32"
"BNS","Bank Of Nova
Scotia","49.98","08/05/2010","54.29","51.11","49.41","47.71
"
"BNVI","Bionovo
Inc.","0.41","08/05/2010","50.33","0.43","0.40","0.37"
"BNX","Banks.Com
Inc","0.38","08/05/2010","48.20","0.40","0.37","0.33"
"BNY","Blackrock New York Investment
Qu","15.10","08/05/2010","55.19","15.26","15.02","14.77"
"BNZ","Dreyfus New Zealand
Dollar","23.09","08/05/2010","57.17","23.47","22.90","22.32
"
"BOBE","Bob Evans Farms
Inc.","25.91","08/05/2010","49.20","27.06","25.40","23.75"
"BOCH","Bank Of Commerce Holdings
[Ca]","4.39","08/05/2010","41.72","4.65","4.48","4.32"
"BOE","Blackrock
Global","18.43","08/05/2010","67.19","18.59","17.43","16.27
"
"BOFI","Bofi Holding
Inc.","15.04","08/05/2010","50.85","16.47","14.57","12.67"
"BOH","Bank Of Hawaii
Corporation","50.43","08/05/2010","54.64","51.13","49.71","
48.29"
"BOKF","Bok Financial
Corporation","48.89","08/05/2010","48.08","50.85","48.81","
46.78"
"BOLT","Bolt Technology
Corporation","9.97","08/05/2010","61.35","10.03","9.31","8.
59"
"BOM","DB Base Metals Dble Shrt
Etn","16.35","08/05/2010","36.00","23.07","19.17","15.27"
"BONT","The Bon-Ton Stores
Inc.","9.13","08/05/2010","44.61","10.39","8.99","7.60"
"BOOM","Dynamic Materials
Corporation","14.51","08/05/2010","39.97","17.17","15.80","
14.43"
"BOOT","Lacrosse Footwear
Inc.","14.67","08/05/2010","32.64","20.13","16.74","13.34"
"BORN","China New Borun
Corporation","7.05","08/05/2010","60.28","7.01","5.77","4.5
2"
"BP","Bp
P.L.C.","40.68","08/05/2010","59.25","40.86","37.45","34.04
"
"BPAX","Biosante Pharmaceuticals
Inc.","1.60","08/05/2010","43.62","1.72","1.65","1.57"
"BPFH","Boston Private Financial
Holding","6.49","08/05/2010","46.05","7.26","6.81","6.36"
"BPHX","Bluephoenix Solutions
Ltd.","1.81","08/05/2010","66.59","1.76","1.54","1.31"
"BPI","Bridgepoint
Education","15.81","08/05/2010","38.54","19.73","17.18","14
.64"
"BPK","Blackrock Municipal 2018 Term
Tr","16.20","08/05/2010","52.71","16.58","16.26","15.95"
"BPL","Buckeye Partners
L.P.","65.46","08/05/2010","68.82","65.39","62.52","59.65"
"BPO","Brookfield Properties
Corporatio","14.53","08/05/2010","47.74","15.89","14.81","1
3.74"
"BPOP","Popular
Inc.","2.70","08/05/2010","46.27","2.97","2.76","2.55"
"BPOPM","Popular
Inc.","17.97","08/05/2010","51.57","19.18","17.47","15.77"
"BPOPN","Popular
Inc","18.75","08/05/2010","53.21","19.52","18.20","16.88"
"BPP","Blackrock Preferred
Oopportunity","10.85","08/05/2010","61.29","11.00","10.62",
"10.25"
"BPS","Blackrock Pennsylvania
Strategic","13.85","08/05/2010","56.98","13.93","13.75","13
.57"
"BPT","Bp Prudhoe Bay Royalty
Trust","95.53","08/05/2010","55.98","97.00","93.76","90.53"
"BPZ","Bpz Resources
Inc","4.60","08/05/2010","53.47","5.02","3.98","2.94"
"BQH","Blackrock New York Municipal
Bon","15.36","08/05/2010","50.37","15.56","15.42","15.28"
"BQI","Oilsands Quest
Inc","0.57","08/05/2010","42.20","0.64","0.58","0.53"
"BQI.A","Oilsands Quest
Inc","0.10","08/05/2010","42.05","0.15","0.11","0.07"
"BQR","Blackrock Ecosolutions
Investmen","10.38","08/05/2010","61.61","10.57","9.93","9.2
8"
"BQY","S&P Quality Rankings Glbl Equ
Mn","12.40","08/05/2010","68.60","12.36","11.71","11.06"
"BR","Broadridge Financial
Solutions","20.24","08/05/2010","49.22","20.97","20.52","20
.07"
"BRAF","Global X Brazil Financials
Etf","15.68","08/05/2010","0.00","0.00","0.00","0.00"
"BRAQ","Global X/Interbolsa Ftse
Etf","17.06","08/05/2010","66.23","17.26","16.38","15.50"
"BRAZ","Global X Brazil Mid
Cap","16.68","08/05/2010","61.46","16.95","15.92","14.88"
"BRC","Brady
Corporation","28.49","08/05/2010","56.48","29.41","26.87","
24.34"
"BRCD","Brocade Communications
Systems","5.29","08/05/2010","51.82","5.28","5.09","4.91"
"BRCM","Broadcom
Corporation","36.85","08/05/2010","54.48","37.94","36.89","
35.84"
"BRD","Braskem
Sa","1.24","08/05/2010","49.18","1.26","1.21","1.16"
"BRE","Bre Properties
Inc.","41.84","08/05/2010","56.47","43.72","40.06","36.40"
"BRE-C","Bre Pptys Inc
Pfd","24.05","08/05/2010","65.45","23.98","23.31","22.63"
"BRF","Vectors Brazil
Small-Cap","50.56","08/05/2010","66.54","50.99","47.84","44
.69"
"BRFS","Brf-Brasil Foods
S.A.","13.83","08/05/2010","50.12","14.45","13.94","13.42"
"BRID","Bridgford Foods
Corporation","15.14","08/05/2010","53.78","16.32","14.39","
12.46"
"BRIL","Bric Bull 2X
Shares","37.50","08/05/2010","60.55","38.15","34.32","30.48
"
"BRK.A","Berkshire Hath Hld
A","121385.00","08/05/2010","58.37","121161.20","118153.09"
,"115144.99"
"BRK.B","Berkshire Hath Hld
B","80.83","08/05/2010","58.19","80.76","78.78","76.79"
"BRKL","Brookline Bancorp
Inc.","9.44","08/05/2010","48.09","9.97","9.49","9.01"
"BRKR","Bruker
Corporation","13.52","08/05/2010","59.76","13.90","12.02","
10.14"
"BRKS","Brooks Automation
Inc.","8.16","08/05/2010","50.67","8.86","8.15","7.45"
"BRLI","Bio-Reference Laboratories
Inc.","21.65","08/05/2010","49.85","21.96","21.26","20.57"
"BRN","Barnwell Industries
Inc.","3.20","08/05/2010","53.93","3.07","2.90","2.74"
"BRNC","Bronco Drilling Company
Inc.","3.93","08/05/2010","52.91","4.05","3.75","3.45"
"BRO","Brown & Brown
Inc.","20.08","08/05/2010","54.39","20.47","19.78","19.10"
"BRS","Bristow Group
Inc","33.95","08/05/2010","56.81","34.56","32.70","30.84"
"BRT","Brt Realty
Trust","5.25","08/05/2010","43.17","5.52","5.32","5.13"
"BRXX","Egshares Brazil
Infrastructure","21.94","08/05/2010","64.31","22.05","20.83
","19.61"
"BRY","Berry Petroleum
Company","31.57","08/05/2010","58.60","32.33","28.88","25.4
2"
"BSBR","Banco Santander Brasil
Sa","13.21","08/05/2010","61.85","13.70","12.70","11.70"
"BSC","Bg Small Cap
Etn","11.08","08/05/2010","50.00","11.58","10.90","10.22"
"BSCB","Claymore Bulletshares 2011
Corp","20.19","08/05/2010","57.53","20.20","20.17","20.14"
"BSCC","Claymore Bulletshares 2012 Cb
E","20.55","08/05/2010","68.35","20.60","20.43","20.26"
"BSCD","Claymore Bulletshares 2013
Corp","20.75","08/05/2010","74.72","20.83","20.60","20.37"
"BSCE","Claymore Bulletshares 2014
Corp","20.75","08/05/2010","70.27","20.88","20.64","20.40"
"BSCF","Claymore Bulletshares 2015
Corp","20.91","08/05/2010","73.37","21.01","20.70","20.40"
"BSCG","Claymore Bulletshares 2016
Corp","20.89","08/05/2010","70.50","21.00","20.68","20.36"
"BSCH","Claymore Bulletshares 2017
Corp","21.07","08/05/2010","69.63","21.17","20.88","20.59"
"BSD","Blackrock Strategic Municipal
Tr","13.24","08/05/2010","60.40","13.24","13.09","12.93"
"BSDM","Bsd Medical
Corporation","1.07","08/05/2010","43.55","1.20","1.06","0.9
1"
"BSE","Blackrock New York Insured
Munic","14.75","08/05/2010","67.48","14.73","14.44","14.14"
"BSET","Bassett Furniture Industries
In","4.96","08/05/2010","55.07","4.98","4.60","4.22"
"BSFT","Broadsoft
Inc.","8.56","08/05/2010","51.86","8.77","8.63","8.49"
"BSI","Blue Square - Israel
Ltd.","11.62","08/05/2010","54.25","11.81","11.04","10.27"
"BSL","Blackstone Gso Senior Floating
R","19.30","08/05/2010","48.73","19.49","19.00","18.52"
"BSMD","Biosphere Medical
Inc.","4.37","08/05/2010","62.65","4.38","4.35","4.31"
"BSP","American Strategic Income
Portfo","10.39","08/05/2010","51.20","10.55","10.39","10.23
"
"BSPM","Biostar Pharmaceuticals
Inc.","2.60","08/05/2010","41.87","2.77","2.63","2.50"
"BSQR","Bsquare
Corporation","3.23","08/05/2010","61.99","3.41","3.02","2.6
4"
"BSRR","Sierra
Bancorp","11.77","08/05/2010","48.85","12.40","11.76","11.1
2"
"BSTC","Biospecifics Technologies
Corp","24.25","08/05/2010","60.33","25.22","21.64","18.05"
"BSV","Short-Term
Bond","81.36","08/05/2010","63.77","81.46","81.14","80.83"
"BSX","Boston Scientific
Corporation","5.69","08/05/2010","41.89","6.67","6.02","5.3
7"
"BT","Bt Group
Plc","23.04","08/05/2010","64.56","23.21","21.80","20.39"
"BTA","Blackrock Long-Term Municipal
Ad","11.50","08/05/2010","69.34","11.51","11.22","10.93"
"BTC","Community Bankers Trust
Corporat","1.70","08/05/2010","31.74","2.15","1.91","1.67"
"BTE","Baytex Energy
Trust","32.85","08/05/2010","54.51","33.71","32.29","30.88"
"BTF","Boulder Total Return Fund
Inc.","14.18","08/05/2010","57.97","14.35","13.88","13.42"
"BTFG","Banctrust Financial Group
Inc.","3.56","08/05/2010","47.86","3.67","3.32","2.98"
"BTH","Blyth
Inc.","40.94","08/05/2010","54.55","42.26","38.38","34.49"
"BTI","British American Tobacco
Industr","70.80","08/05/2010","61.27","71.74","69.28","66.8
3"
"BTI.W","British American Tobacco Plc
[W]","4.05","08/05/2010","51.75","4.36","3.57","2.77"
"BTIM","Biotime
Inc.","5.91","08/05/2010","51.21","6.29","5.44","4.58"
"BTM","Brasil Telecom Participacoes
S.A","19.27","08/05/2010","43.99","21.36","20.24","19.11"
"BTM.C","Brasil Telecom Participacoes
S.A","8.60","08/05/2010","43.50","9.29","8.94","8.60"
"BTN","Ballantyne Strong
Inc","8.32","08/05/2010","56.56","8.35","7.89","7.43"
"BTO","John Hancock Bank And Thrift
Fun","15.46","08/05/2010","52.18","16.00","15.20","14.40"
"BTU","Peabody Energy
Corporation","48.47","08/05/2010","64.81","48.64","44.64","
40.63"
"BTUI","Btu International
Inc.","5.69","08/05/2010","54.22","5.56","5.33","5.11"
"BTZ","Blackrock
Preferred","12.63","08/05/2010","66.35","12.76","12.23","11
.69"
"BUCY","Bucyrus International
Inc.","63.32","08/05/2010","63.81","66.28","57.84","49.39"
"BUD","Anheuser-Busch Inbev
Sa","53.86","08/05/2010","55.72","55.43","53.75","52.07"
"BUSE","First Busey
Corporation","4.62","08/05/2010","50.01","4.90","4.67","4.4
4"
"BVF","Biovail
Corporation","22.64","08/05/2010","73.38","23.42","20.99","
18.56"
"BVN","Compania Mina Buenaventura
S.A.","36.27","08/05/2010","43.11","40.61","38.40","36.20"
"BVSN","Broadvision
Inc.","10.65","08/05/2010","33.94","12.10","11.33","10.56"
"BVX","Bovie Medical
Corporation","2.86","08/05/2010","49.49","3.09","2.51","1.9
4"
"BW","Brush Engineered Materials
Inc.","23.87","08/05/2010","55.11","25.01","22.02","19.03"
"BWA","Borgwarner
Inc.","46.94","08/05/2010","64.50","46.56","42.69","38.81"
"BWC","The Babcock & Wilcox
Co.","24.68","08/05/2010","0.00","0.00","0.00","0.00"
"BWEN","Broadwind Energy
Inc.","2.86","08/05/2010","47.52","3.31","3.03","2.75"
"BWF","Wells Fargo &
Company","26.38","08/05/2010","60.33","26.57","26.12","25.6
7"
"BWINB","Baldwin & Lyons
Inc.","23.31","08/05/2010","52.76","24.33","22.69","21.05"
"BWLD","Buffalo Wild Wings
Inc.","42.01","08/05/2010","57.79","44.05","40.89","37.73"
"BWN","Morgan
Stanley","7.10","08/05/2010","49.26","7.87","7.23","6.59"
"BWP","Boardwalk Pipeline Partners
L.P.","30.83","08/05/2010","52.94","32.39","31.27","30.15"
"BWR","Merrill Lynch & Co.
Inc.","6.49","08/05/2010","49.38","6.78","6.43","6.09"
"BWS","Brown Shoe Company
Inc.","14.67","08/05/2010","46.25","15.04","14.58","14.12"
"BWX","SPDR Intl Treasury
Bond","58.15","08/05/2010","74.10","58.14","56.17","54.20"
"BWZ","SPDR S/T Intl Treasury
Bond","35.65","08/05/2010","65.72","35.91","34.99","34.07"
"BX","The Blackstone Group
L.P.","11.51","08/05/2010","56.56","12.03","10.89","9.75"
"BXC","Bluelinx Holdings
Inc.","3.59","08/05/2010","54.57","4.24","3.28","2.33"
"BXDB","Short B Lvgd Inv S&P 500 Tr
Etn","97.01","08/05/2010","43.63","102.98","99.56","96.14"
"BXDC","Short C Lvgd Inv S&P 500 Tr
Etn","62.71","08/05/2010","43.22","70.72","66.18","61.64"
"BXDD","Short D Lvgd Inv S&P 500 Tr
Etn","45.50","08/05/2010","42.57","54.63","49.54","44.44"
"BXG","Bluegreen
Corporation","3.00","08/05/2010","43.74","3.11","2.90","2.7
0"
"BXP","Boston Properties
Inc.","84.89","08/05/2010","61.97","86.30","79.41","72.52"
"BXS","Bancorpsouth
Inc.","14.64","08/05/2010","33.16","19.53","16.01","12.49"
"BXS-A","Bancorpsouth Cp Tr
I","25.87","08/05/2010","48.21","26.36","25.84","25.32"
"BXU","Ml 8% Misrn Cboe
Bw","5.96","08/05/2010","41.98","6.66","6.27","5.88"
"BXUB","Long B Leveraged S&P 500 Tr
Etn","53.38","08/05/2010","57.02","54.63","49.56","44.49"
"BXUC","Long C Leveraged S&P 500 Tr
Etn","104.95","08/05/2010","57.88","106.35","99.62","92.89"
"BYD","Boyd Gaming
Corporation","8.10","08/05/2010","41.94","9.10","8.33","7.5
7"
"BYI","Bally Technologies
Inc.","32.78","08/05/2010","43.50","34.82","33.06","31.29"
"BYM","Blackrock Insured Municipal
Inco","15.26","08/05/2010","72.19","15.20","14.77","14.35"
"BZ","Boise
Inc","6.10","08/05/2010","54.24","6.21","5.83","5.45"
"BZ.W","Boise Inc Wt
6/18/11","0.50","08/05/2010","51.77","0.54","0.46","0.39"
"BZC","Breeze-Eastern
Corpo","6.45","08/05/2010","57.62","6.53","6.06","5.59"
"BZF","Wisdomtree Dreyfus Brazilian
Rea","27.55","08/05/2010","59.30","27.61","27.29","26.96"
"BZH","Beazer Homes Usa
Inc.","4.12","08/05/2010","49.95","4.51","3.96","3.40"
"BZM","Blackrock Maryland Municipal
Bon","16.10","08/05/2010","57.57","16.14","15.84","15.53"
"BZQ","Ultrashort Msci
Brazil","20.16","08/05/2010","37.71","25.57","22.43","19.29
"
"BZU","Beazer Homes Usa
Inc.","19.50","08/05/2010","48.29","20.81","18.83","16.85"
"C","Citigroup
Inc.","4.10","08/05/2010","52.22","4.26","4.09","3.92"
"C-E","Cg Cp Xvii 6.35
Trup","22.83","08/05/2010","83.56","22.83","21.26","19.69"
"C-F","Citigrp Cap Xix
Pfd","24.60","08/05/2010","74.50","24.65","23.63","22.62"
"C-G","Citigroup Cap
Xx","25.18","08/05/2010","60.38","25.37","24.95","24.54"
"C-H","Citigroup
Inc","121.88","08/05/2010","52.56","125.43","121.52","117.6
0"
"C-J","Citigroup Capital
Xii","26.25","08/05/2010","62.46","26.52","25.97","25.42"
"C-M","Citigroup Pfd
F","23.00","08/05/2010","69.63","23.62","21.39","19.16"
"C-O","Citigrp 6.875%
Encha","24.05","08/05/2010","80.15","24.08","22.67","21.25"
"C-P","Citigroup Pfd Ser
Aa","23.20","08/05/2010","77.66","23.36","21.02","18.68"
"C-Q","Citigrp Cap Vi
Trups","22.57","08/05/2010","84.43","22.58","20.94","19.31"
"C-R","Citigroup Cap
X","22.67","08/05/2010","85.16","22.75","21.07","19.39"
"C-S","Citigroup Cap Ix
6.0","22.85","08/05/2010","84.77","23.03","21.24","19.46"
"C-U","Citigroup Capital
Xv","23.25","08/05/2010","86.17","23.36","21.81","20.26"
"C-V","Citigroup Cap
Vii","24.70","08/05/2010","75.80","24.93","23.80","22.66"
"C-W","Citigroup Inc.
6.45%","23.17","08/05/2010","79.75","23.07","21.53","19.99"
"C-Z","Citigroup Cap
ViII","24.33","08/05/2010","75.99","24.26","23.16","22.05"
"CA","Ca
Inc.","19.79","08/05/2010","51.99","20.06","19.37","18.68"
"CAAS","China Automotive Systems
Inc.","19.80","08/05/2010","55.83","20.00","18.24","16.47"
"CAB","Cabela'S
Inc","15.81","08/05/2010","51.04","16.95","15.42","13.88"
"CABL","China Cablecom Holdings
Ltd.","0.59","08/05/2010","38.78","0.76","0.65","0.53"
"CAC","Camden National
Corporation","31.55","08/05/2010","56.88","32.85","29.70","
26.55"
"CACB","Cascade
Bancorp","0.54","08/05/2010","53.52","0.53","0.47","0.41"
"CACC","Credit Acceptance
Corporation","56.05","08/05/2010","62.93","57.54","52.01","
46.49"
"CACH","Cache
Inc.","5.69","08/05/2010","53.45","5.82","5.23","4.63"
"CACI","Caci International
Inc.","48.17","08/05/2010","61.56","49.49","45.83","42.16"
"CADC","China Advanced Construction
Mate","3.91","08/05/2010","53.33","4.08","3.68","3.27"
"CADE","Cadence Financial
Corporation","1.66","08/05/2010","53.36","1.72","1.53","1.3
3"
"CADX","Cadence Pharmaceuticals
Inc.","7.78","08/05/2010","57.68","8.00","7.28","6.56"
"CAE","Cae
Inc","9.90","08/05/2010","61.28","9.80","9.48","9.16"
"CAEI","China Architectural
Engineering","0.67","08/05/2010","33.73","0.90","0.80","0.7
1"
"CAF","Morgan Stanley China A Share
Fun","29.65","08/05/2010","62.96","30.75","28.35","25.94"
"CAG","Conagra Foods
Inc.","22.72","08/05/2010","35.74","24.49","23.70","22.91"
"CAGC","China Agritech
Inc.","14.02","08/05/2010","58.00","13.90","11.91","9.92"
"CAH","Cardinal Health
Inc.","32.93","08/05/2010","43.34","36.26","33.98","31.70"
"CAJ","Canon
Inc.","43.08","08/05/2010","58.56","44.77","40.71","36.65"
"CAK","Camac Energy
Inc.","3.78","08/05/2010","49.92","4.06","3.67","3.28"
"CAKE","The Cheesecake Factory
Incorpora","23.44","08/05/2010","45.61","25.75","24.35","22
.95"
"CAL","Continental Airlines
Inc.","23.55","08/05/2010","50.41","26.00","24.11","22.22"
"CALD","Callidus Software
Inc.","3.67","08/05/2010","61.92","3.71","3.28","2.85"
"CALI","China Auto Logistics
Inc.","3.06","08/05/2010","44.89","3.17","3.03","2.90"
"CALL","Vocaltec Communications
Ltd.","18.57","08/05/2010","0.00","0.00","0.00","0.00"
"CALM","Cal-Maine Foods
Inc.","30.29","08/05/2010","42.03","33.53","31.32","29.11"
"CALP","Caliper Life Sciences
Inc","3.87","08/05/2010","44.54","4.48","4.03","3.57"
"CALX","Calix
Inc","10.70","08/05/2010","45.52","12.22","11.03","9.84"
"CAM","Cameron International
Corporatio","39.49","08/05/2010","57.83","41.44","37.58","3
3.73"
"CAMP","Calamp
Corp.","2.39","08/05/2010","52.15","2.53","2.38","2.24"
"CAMT","Camtek
Ltd.","2.59","08/05/2010","52.97","2.79","2.45","2.12"
"CAP","Cai International
Inc.","14.47","08/05/2010","58.80","14.04","12.91","11.79"
"CAPS","Capstone Therapeutics
Corp","0.86","08/05/2010","63.52","0.88","0.76","0.64"
"CAR","Avis Budget Group
Inc.","10.92","08/05/2010","48.69","12.58","10.96","9.34"
"CART","Carolina Trust
Bank","4.90","08/05/2010","51.50","5.00","4.61","4.22"
"CAS","Castle [A.M.] &
Co.","14.41","08/05/2010","48.67","15.87","15.04","14.22"
"CASB","Cascade Financial
Corp.","0.49","08/05/2010","39.79","0.59","0.45","0.31"
"CASC","Cascade
Corporation","38.67","08/05/2010","52.81","42.22","37.44","
32.65"
"CASH","Meta Financial Group
Inc","33.83","08/05/2010","61.41","34.24","31.21","28.17"
"CASM","Cas Medical Systems
Inc.","2.13","08/05/2010","57.52","2.23","2.10","1.98"
"CASS","Cass Information Systems
Inc","34.04","08/05/2010","53.16","35.45","33.78","32.11"
"CAST","Chinacast Education
Corporation","7.00","08/05/2010","60.19","7.38","6.54","5.7
0"
"CASY","Caseys General Stores
Inc.","38.36","08/05/2010","68.64","38.83","36.79","34.74"
"CAT","Caterpillar
Inc.","71.96","08/05/2010","64.53","72.61","67.84","63.07"
"CATM","Cardtronics
Inc.","14.84","08/05/2010","65.55","13.81","12.71","11.62"
"CATO","Cato
Corporation","23.57","08/05/2010","52.29","24.38","23.19","
22.01"
"CATY","Cathay General
Bancorp","11.83","08/05/2010","53.43","12.42","11.51","10.6
0"
"CAVM","Cavium Networks
Inc.","27.08","08/05/2010","46.92","30.66","28.49","26.33"
"CAVO","Cavico
Corp.","2.76","08/05/2010","25.81","4.04","3.34","2.65"
"CAW","Cca Industries
Inc.","5.48","08/05/2010","54.53","5.57","5.28","5.00"
"CB","Chubb
Corporation","53.58","08/05/2010","57.86","53.67","52.55","
51.44"
"CBAK","China Bak Battery
Inc.","1.69","08/05/2010","52.23","1.64","1.52","1.40"
"CBAN","Colony Bankcorp
Inc.","5.25","08/05/2010","35.53","7.00","6.16","5.33"
"CBB","Cincinnati Bell
Inc","2.97","08/05/2010","45.98","3.05","2.98","2.91"
"CBB-B","Cincinnati Bell Pr
B","38.37","08/05/2010","49.83","39.09","38.43","37.78"
"CBC","Capitol Bancorp
Ltd.","1.37","08/05/2010","43.33","1.53","1.41","1.30"
"CBC-A","Capitol Trust I
Pfd","1.73","08/05/2010","42.80","2.11","1.89","1.67"
"CBD","Companhia Brasileira De
Distribu","64.56","08/05/2010","41.31","75.87","70.06","64.
26"
"CBE","Cooper Industries
Plc.","46.55","08/05/2010","51.49","47.05","45.83","44.61"
"CBEH","China Integrated Energy
Inc","9.27","08/05/2010","59.25","9.19","8.12","7.04"
"CBEY","Cbeyond
Inc.","14.04","08/05/2010","46.67","15.48","14.53","13.58"
"CBG","Cb Richard Ellis Group
Inc","16.94","08/05/2010","61.92","17.92","15.21","12.50"
"CBI","Chicago Bridge & Iron Company
N.","22.81","08/05/2010","61.86","23.75","20.74","17.73"
"CBIN","Community Bank Shares Of
Indiana","8.50","08/05/2010","49.93","8.83","8.43","8.02"
"CBK","Christopher & Banks
Corporation","7.21","08/05/2010","48.06","7.67","7.06","6.4
6"
"CBKN","Capital Bank
Corporation","2.28","08/05/2010","31.53","3.93","3.12","2.3
1"
"CBL","Cbl & Associates Properties
Inc","13.40","08/05/2010","49.60","14.92","13.24","11.56"
"CBL-C","Cbl & Associates Properties
In","23.82","08/05/2010","73.46","23.90","22.93","21.95"
"CBL-D","Cbl Pfd
D","23.14","08/05/2010","77.01","23.03","21.94","20.85"
"CBLI","Cleveland Biolabs
Inc.","3.66","08/05/2010","54.64","3.87","3.50","3.13"
"CBM","Cambrex
Corporation","3.97","08/05/2010","61.40","3.96","3.42","2.8
8"
"CBMX","Combimatrix
Corporation","2.80","08/05/2010","52.09","2.99","2.62","2.2
5"
"CBNJ","Cape Bancorp
Inc.","7.62","08/05/2010","54.28","7.80","7.45","7.10"
"CBNK","Chicopee Bancorp
Inc.","11.20","08/05/2010","47.41","11.43","11.11","10.80"
"CBOE","Cboe Holdings
Inc","24.80","08/05/2010","32.96","28.36","26.94","25.53"
"CBOU","Caribou Coffee Company
Inc.","9.64","08/05/2010","48.58","10.95","9.91","8.88"
"CBP","Renhuang Pharmaceutical
Inc","2.05","08/05/2010","48.81","2.12","2.02","1.92"
"CBPO","China Biologic Products
Inc.","13.36","08/05/2010","60.90","13.82","12.20","10.57"
"CBR","Ciber
Inc.","3.50","08/05/2010","61.93","3.56","3.06","2.55"
"CBRL","Cracker Barrel Old Country
Store","48.31","08/05/2010","49.36","50.27","48.56","46.84"
"CBRX","Columbia Laboratories
Inc.","0.93","08/05/2010","43.08","1.00","0.95","0.91"
"CBS","Cbs
Corporation","15.53","08/05/2010","58.78","15.63","14.50","
13.38"
"CBS.A","Cbs Corp Cl
A","15.52","08/05/2010","58.88","15.64","14.51","13.38"
"CBSH","Commerce Bancshares
Inc.","39.65","08/05/2010","58.50","40.32","38.45","36.58"
"CBST","Cubist Pharmaceuticals
Inc.","22.46","08/05/2010","57.57","22.63","21.69","20.75"
"CBT","Cabot
Corporation","30.05","08/05/2010","60.77","31.05","27.56","
24.06"
"CBU","Community Bank System
Inc.","25.13","08/05/2010","56.51","26.03","24.52","23.02"
"CBZ","Cbiz
Inc.","6.36","08/05/2010","46.85","6.71","6.46","6.22"
"CCA","Mfs California Insured
Municipal","12.45","08/05/2010","65.11","12.41","12.15","11
.89"
"CCBD","Community Central Bank
Corp.","1.32","08/05/2010","47.28","1.44","1.25","1.05"
"CCBG","Capital City Bank
Group","13.03","08/05/2010","47.22","14.10","13.09","12.08"
"CCC","Calgon Carbon
Corporation","12.37","08/05/2010","41.37","14.23","13.20","
12.17"
"CCE","Coca-Cola Enterprises
Inc.","29.14","08/05/2010","62.76","29.42","28.34","27.27"
"CCF","Chase
Corporation","13.88","08/05/2010","57.47","14.30","13.95","
13.61"
"CCH","Coca Cola Hellenic Bottling
Co","24.97","08/05/2010","61.34","24.81","23.56","22.31"
"CCI","Crown Castle International
Corpo","41.10","08/05/2010","62.62","41.29","38.82","36.34"
"CCIX","Coleman Cable
Inc.","5.82","08/05/2010","56.80","5.96","5.19","4.42"
"CCJ","Cameco
Corporation","26.58","08/05/2010","63.06","26.85","24.85","
22.85"
"CCK","Crown Cork & Seal Company
Inc.","28.40","08/05/2010","67.91","29.03","26.99","24.94"
"CCL","Carnival
Corporation","35.84","08/05/2010","57.51","36.57","33.52","
30.47"
"CCM","Concord Medical Services
Holding","6.00","08/05/2010","53.79","5.98","5.71","5.44"
"CCME","China Mediaexpress Holdings
Inc","10.16","08/05/2010","46.46","11.08","10.16","9.24"
"CCMP","Cabot Microelectronics
Corporati","33.36","08/05/2010","44.19","35.58","33.76","31
.94"
"CCNE","Cnb Financial
Corporation","12.35","08/05/2010","54.23","12.76","11.50","
10.23"
"CCO","Clear Channel Outdoor
Holdings","11.64","08/05/2010","64.65","12.17","10.45","8.7
2"
"CCOI","Cogent Communications Group
Inc","9.00","08/05/2010","60.12","9.15","8.26","7.36"
"CCRN","Cross Country Healthcare
Inc.","8.56","08/05/2010","48.06","9.57","8.71","7.84"
"CCRT","Compucredit Holdings
Corporation","5.23","08/05/2010","59.77","5.27","4.72","4.1
8"
"CCS","Comcast
Corporation","25.13","08/05/2010","63.19","25.30","25.01","
24.73"
"CCT","Comcast
Corporation","25.81","08/05/2010","50.52","26.10","25.94","
25.78"
"CCU","Compania Cervecerias Unidas
S.A","54.51","08/05/2010","72.53","55.87","51.33","46.79"
"CCUR","Concurrent Computer
Corporation","4.90","08/05/2010","47.13","5.14","4.94","4.7
3"
"CCW","Comcast
Corporation","25.74","08/05/2010","62.47","25.77","25.63","
25.50"
"CCZ","Comcast
Corporation","33.75","08/05/2010","58.22","34.36","32.73","
31.09"
"CDCS","Cdc Software
Corporation","6.37","08/05/2010","26.44","7.93","7.25","6.5
8"
"CDE","Coeur D'Alene Mines
Corporation","16.08","08/05/2010","55.84","16.03","15.15","
14.27"
"CDI","Cdi
Corporation","16.71","08/05/2010","51.79","17.86","16.69","
15.52"
"CDII","China Direct Industries
Inc.","1.23","08/05/2010","51.24","1.24","1.19","1.14"
"CDNS","Cadence Design Systems
Inc.","6.97","08/05/2010","60.05","7.18","6.49","5.81"
"CDR","Cedar Shopping Centers
Inc","6.05","08/05/2010","47.17","6.51","6.05","5.58"
"CDR-A","Cedar Shopping
Pfd","26.15","08/05/2010","67.62","26.00","25.38","24.76"
"CDTI","Clean Diesel Technologies
Inc.","1.14","08/05/2010","48.12","1.32","1.15","0.98"
"CDXS","Codexis
Inc.","8.34","08/05/2010","39.09","10.45","8.97","7.50"
"CDY","Cardero Resource
Corporation","1.09","08/05/2010","46.12","1.15","1.11","1.0
6"
"CDZI","Cadiz
Inc.","12.35","08/05/2010","49.32","13.60","12.36","11.11"
"CE","Celanese
Corporation","29.35","08/05/2010","57.32","30.23","27.54","
24.85"
"CEA","China Eastern Airlines
Corporati","57.16","08/05/2010","65.63","59.20","50.73","42
.25"
"CEC","Cec Entertainment
Inc.","34.55","08/05/2010","44.08","37.11","35.42","33.73"
"CECE","Ceco Environmental
Corp.","6.00","08/05/2010","65.18","6.36","5.61","4.87"
"CECO","Career Education
Corporation","21.90","08/05/2010","37.10","26.54","24.88","
23.21"
"CEDC","Central European Distribution
Co","26.95","08/05/2010","54.20","28.13","26.05","23.97"
"CEDU","Chinaedu
Corporation","7.47","08/05/2010","56.26","7.62","7.28","6.9
3"
"CEE","Central Europe And Russia
Fund","36.25","08/05/2010","63.19","37.04","34.49","31.95"
"CEF","Central Fund Of Canada
Limited","14.68","08/05/2010","50.79","14.99","14.55","14.1
0"
"CEG","Constellation Energy Group
Inc.","30.77","08/05/2010","37.60","35.20","33.00","30.79"
"CEG-A","Constellation
Energy","26.72","08/05/2010","62.49","26.74","26.29","25.84
"
"CEL","Cellcom Israel
Ltd.","28.75","08/05/2010","63.32","28.81","26.84","24.86"
"CELG","Celgene
Corporation","56.04","08/05/2010","56.16","56.82","53.35","
49.88"
"CELH","Celsius Holdings
Inc.","2.42","08/05/2010","58.61","2.38","2.08","1.78"
"CELHW","Celsius Holdings
Inc.","0.60","08/05/2010","48.33","0.75","0.55","0.35"
"CELL","Brightpoint
Inc.","7.20","08/05/2010","44.05","8.11","7.60","7.09"
"CELM","China Electric Motor
Inc.","4.75","08/05/2010","42.64","5.59","5.00","4.41"
"CEM","Clearbridge Energy Mlp Fund
Inc","20.43","08/05/2010","51.15","20.71","20.41","20.11"
"CENT","Central Garden & Pet
Company","9.69","08/05/2010","45.95","10.55","9.98","9.41"
"CENTA","Central Garden & Pet
Company","9.60","08/05/2010","48.89","10.39","9.80","9.22"
"CENX","Century Aluminum
Company","11.10","08/05/2010","56.19","11.35","10.06","8.77
"
"CEO","Cnooc
Limited","173.86","08/05/2010","56.43","176.92","167.21","1
57.51"
"CEP","Constellation Energy Partners
L","3.60","08/05/2010","57.57","3.81","3.32","2.84"
"CEPH","Cephalon
Inc.","59.05","08/05/2010","49.67","62.08","59.37","56.66"
"CERN","Cerner
Corporation","77.64","08/05/2010","48.49","80.67","77.23","
73.79"
"CERP","Cereplast
Inc.","3.23","08/05/2010","44.59","3.30","3.22","3.13"
"CERS","Cerus
Corporation","3.18","08/05/2010","52.57","3.25","3.08","2.9
1"
"CET","Central Securities
Corporation","19.14","08/05/2010","53.21","19.38","18.85","
18.32"
"CETV","Central European Media
Enterpris","23.38","08/05/2010","53.20","23.54","22.13","20
.73"
"CEU","China Education Alliance
Inc.","3.98","08/05/2010","45.56","4.02","3.95","3.87"
"CEV","Eaton Vance California
Municipal","13.42","08/05/2010","58.28","13.46","13.32","13
.18"
"CEVA","Ceva
Inc.","12.72","08/05/2010","52.76","13.13","12.62","12.11"
"CEW","Dreyfus Emerging
Currency","22.13","08/05/2010","64.44","22.24","21.81","21.
39"
"CF","Cf Industries Holdings
Inc.","85.80","08/05/2010","65.05","84.65","78.40","72.14"
"CFC-A","Cntrywd Cap IV
New","23.78","08/05/2010","79.84","24.13","22.65","21.18"
"CFC-B","Countrywde Cap V
New","24.05","08/05/2010","72.01","24.31","23.33","22.34"
"CFFI","C&F Financial
Corporation","19.25","08/05/2010","52.35","19.47","18.80","
18.14"
"CFFN","Capitol Federal
Financial","30.01","08/05/2010","31.47","33.99","32.22","30
.45"
"CFI","Culp
Inc.","11.06","08/05/2010","46.55","11.96","11.12","10.29"
"CFK","Ce Franklin
Ltd.","6.31","08/05/2010","49.96","6.38","6.21","6.05"
"CFN","Carefusion
Corporation","21.49","08/05/2010","40.05","22.75","21.70","
20.65"
"CFNB","California First National
Bancor","12.73","08/05/2010","51.84","13.77","12.50","11.23
"
"CFNL","Cardinal Financial
Corporation","10.11","08/05/2010","51.91","10.94","9.91","8
.87"
"CFP","Cornerstone Progressive Return
F","7.04","08/05/2010","57.40","7.09","6.92","6.75"
"CFR","Cullen/Frost Bankers
Inc.","55.37","08/05/2010","56.25","56.72","53.52","50.33"
"CFSG","China Fire & Security Group
Inc","9.29","08/05/2010","44.74","9.74","9.00","8.26"
"CFT","Credit
Bond","105.86","08/05/2010","61.26","106.26","104.91","103.
57"
"CFW","Cano Petroleum
Inc.","0.66","08/05/2010","44.21","0.70","0.59","0.48"
"CFX","Colfax
Corporation","13.05","08/05/2010","64.31","13.51","11.55","
9.58"
"CGA","China Green Agriculture
Inc.","11.01","08/05/2010","56.97","11.53","10.20","8.87"
"CGC","Capital Gold
Corporation","3.75","08/05/2010","51.15","3.83","3.71","3.5
8"
"CGEN","Compugen
Ltd.","4.34","08/05/2010","60.41","4.55","3.91","3.27"
"CGI","Celadon Group
Inc.","14.69","08/05/2010","49.02","16.23","15.15","14.07"
"CGL.A","Cagles Cl
A","7.70","08/05/2010","64.87","8.24","6.90","5.57"
"CGNX","Cognex
Corporation","20.70","08/05/2010","63.97","20.62","18.55","
16.48"
"CGO","Calamos Global Total Return
Fund","13.91","08/05/2010","61.38","14.05","13.50","12.95"
"CGR","Claude Resources
Inc.","1.11","08/05/2010","55.39","1.10","1.04","0.98"
"CGV","Compagnie Generale De
Geophysiqu","19.84","08/05/2010","45.67","21.07","20.10","1
9.12"
"CGW","S&P Global
Water","18.55","08/05/2010","62.67","18.67","17.80","16.93"
"CGX","Consolidated Graphics
Inc.","41.33","08/05/2010","46.94","45.98","41.94","37.90"
"CH","Aberdeen Chile Fund
Inc.","19.61","08/05/2010","68.79","19.86","18.60","17.35"
"CHA","China Telecom Corp
Ltd","50.25","08/05/2010","54.56","51.53","49.27","47.02"
"CHBT","China-Biotics
Inc.","14.49","08/05/2010","56.90","14.41","12.79","11.18"
"CHC","China Hydroelectric
Corporation","6.11","08/05/2010","35.20","7.85","6.65","5.4
5"
"CHC.W","China Hydroelectric
Corporatio","0.57","08/05/2010","44.44","0.91","0.70","0.50
"
"CHCI","Comstock Homebuilding
Companies","1.82","08/05/2010","53.60","1.91","1.60","1.30"
"CHCO","City Holding
Company","29.69","08/05/2010","49.23","30.96","29.14","27.3
1"
"CHD","Church & Dwight Company
Inc.","62.35","08/05/2010","38.40","67.88","65.75","63.61"
"CHDN","Churchill Downs
Incorporated","36.01","08/05/2010","55.51","37.57","34.54",
"31.51"
"CHDX","Chindex International
Inc.","14.81","08/05/2010","65.92","14.91","12.77","10.63"
"CHE","Chemed
Corp.","53.71","08/05/2010","47.39","55.13","53.83","52.52"
"CHEV","Cheviot Financial
Corp","8.31","08/05/2010","52.45","8.56","7.96","7.36"
"CHFC","Chemical Financial
Corporation","22.42","08/05/2010","51.03","23.47","22.05","
20.63"
"CHG","Ch Energy Group
Inc.","42.65","08/05/2010","59.38","43.52","41.28","39.03"
"CHGS","China Gengsheng Minerals
Inc.","1.40","08/05/2010","48.17","1.54","1.37","1.19"
"CHH","Choice Hotels International
Inc","34.00","08/05/2010","54.97","34.85","32.68","30.52"
"CHI","Calamos Convertible
Opportunitie","12.61","08/05/2010","63.12","12.75","12.34",
"11.93"
"CHIE","Global X China
Energy","14.15","08/05/2010","58.39","14.41","13.68","12.94
"
"CHII","Global X China
Industrials","15.28","08/05/2010","63.31","15.72","14.60","
13.48"
"CHIM","Global X China
Materials","12.18","08/05/2010","61.86","12.44","11.45","10
.46"
"CHINA","Cdc
Corporation","1.99","08/05/2010","42.32","2.23","2.10","1.9
6"
"CHIO","China Insonline
Corp.","0.36","08/05/2010","49.25","0.38","0.34","0.30"
"CHIQ","Global X China
Consumer","17.85","08/05/2010","62.85","17.85","17.14","16.
44"
"CHIX","Global X China
Financials","14.11","08/05/2010","57.80","14.49","13.85","1
3.21"
"CHK","Chesapeake Energy
Corporation","22.37","08/05/2010","52.98","22.25","21.46","
20.67"
"CHK-D","Chesapeake En Cv
Pfd","81.99","08/05/2010","51.50","83.06","81.25","79.45"
"CHKE","Cherokee
Inc.","18.89","08/05/2010","51.42","20.24","18.88","17.53"
"CHKM","Chesapeake Midstream
Partners","23.56","08/05/2010","0.00","0.00","0.00","0.00"
"CHKP","Check Point Software
Technologie","34.43","08/05/2010","64.76","35.21","33.19","
31.16"
"CHL","China Mobile [Hong Kong]
Ltd.","52.78","08/05/2010","64.61","52.36","50.79","49.21"
"CHLN","China Housing & Land
Development","2.41","08/05/2010","50.90","2.47","2.26","2.0
4"
"CHMP","Champion Industries
Inc.","1.60","08/05/2010","47.99","1.66","1.58","1.50"
"CHN","China Fund
Inc.","29.19","08/05/2010","68.78","29.36","27.52","25.67"
"CHNG","China Natural Gas
Inc.","7.33","08/05/2010","46.68","8.02","7.42","6.82"
"CHNR","China Natural Resources
Inc.","10.71","08/05/2010","60.28","11.09","9.28","7.46"
"CHOP","China Gerui Advanced Materials
G","5.52","08/05/2010","47.58","6.00","5.55","5.11"
"CHOPW","China Gerui Advanced Materials
G","0.94","08/05/2010","45.61","1.14","0.95","0.76"
"CHP","C&D Technologies
Inc.","0.75","08/05/2010","33.22","0.99","0.88","0.77"
"CHRM","Charm Communications
Inc.","7.85","08/05/2010","58.09","7.66","6.78","5.91"
"CHRS","Charming Shoppes
Inc.","4.29","08/05/2010","49.79","4.64","4.26","3.89"
"CHRW","C.H. Robinson Worldwide
Inc.","67.35","08/05/2010","72.56","68.41","61.19","53.97"
"CHS","Chico'S Fas
Inc.","9.11","08/05/2010","37.72","10.49","9.69","8.89"
"CHSCP","Chs
Inc","28.00","08/05/2010","52.83","28.27","27.98","27.68"
"CHSI","Catalyst Health Solutions
Inc","40.50","08/05/2010","65.95","37.79","35.17","32.56"
"CHSP","Chesapeake Lodging
Trust","17.88","08/05/2010","58.35","18.16","16.82","15.49"
"CHT","Chunghwa Telecom Co
Ltd","21.53","08/05/2010","65.73","21.72","20.97","20.21"
"CHTP","Chelsea Therapeutics
Internation","2.82","08/05/2010","42.80","3.13","2.94","2.7
5"
"CHU","China Unicom [Hong Kong]
Ltd","13.85","08/05/2010","57.52","14.13","13.43","12.73"
"CHUX","O'Charley'S
Inc.","6.51","08/05/2010","51.18","7.23","6.24","5.25"
"CHW","Calamos Global Dynamic Income
Fu","7.64","08/05/2010","65.33","7.74","7.34","6.94"
"CHXX","Egshares China
Infrastructure","20.00","08/05/2010","58.87","20.72","19.60
","18.47"
"CHY","Calamos Convertible And High
Inc","12.71","08/05/2010","65.86","12.89","12.38","11.88"
"CHYR","Chyron
Corporation","1.84","08/05/2010","49.86","1.92","1.80","1.6
8"
"CI","Cigna
Corporation","33.96","08/05/2010","59.31","32.61","31.34","
30.07"
"CIA","Citizens
Inc.","6.93","08/05/2010","51.02","7.14","6.88","6.63"
"CIB","Bancolombia
S.A.","56.80","08/05/2010","54.59","61.80","57.73","53.65"
"CIDM","Cinedigm Digital Cinema
Corp","1.65","08/05/2010","51.37","1.89","1.61","1.33"
"CIE","Cobalt International Energy
Inc","9.00","08/05/2010","56.98","9.35","8.29","7.24"
"CIEN","Ciena
Corporation","13.25","08/05/2010","47.02","13.87","13.13","
12.38"
"CIF","Colonial Intermediate High
Incom","2.92","08/05/2010","63.78","2.92","2.80","2.68"
"CIG","Comp En De Mn Cemig
Ads","15.24","08/05/2010","55.29","15.53","14.87","14.22"
"CIG.C","Co En De Min Cem
Adr","11.30","08/05/2010","50.97","11.69","11.20","10.70"
"CIGX","Star Scientific
Inc.","2.12","08/05/2010","57.87","2.32","1.91","1.49"
"CII","Blackrock Capital And Income
Str","14.65","08/05/2010","56.32","14.65","14.11","13.57"
"CIIC","China Infrastructure
Investment","0.81","08/05/2010","33.86","1.47","1.09","0.72
"
"CIK","Credit Suisse Asset Management
I","3.67","08/05/2010","63.24","3.72","3.60","3.48"
"CIL","China Intelligent Lighting
And","2.85","08/05/2010","47.34","2.95","2.85","2.76"
"CIM","Chimera Investment
Corporation","3.87","08/05/2010","52.82","3.94","3.81","3.6
8"
"CIMT","Cimatron
Limited","1.44","08/05/2010","49.94","1.47","1.37","1.27"
"CINF","Cincinnati Financial
Corporation","28.04","08/05/2010","55.08","28.37","27.44","
26.51"
"CIR","Circor International
Inc.","31.92","08/05/2010","61.55","32.68","29.19","25.70"
"CIS","Camelot Information Systems
In","10.83","08/05/2010","0.00","0.00","0.00","0.00"
"CISG","Cninsure
Inc.","24.71","08/05/2010","48.65","25.42","24.26","23.10"
"CIT","Cit Group Inc
[Del]","37.35","08/05/2010","52.16","38.32","37.04","35.75"
"CITZ","Cfs Bancorp
Inc.","4.76","08/05/2010","50.10","4.93","4.59","4.24"
"CIU","Intermediate Credit
Bd","106.52","08/05/2010","63.79","106.96","106.00","105.05
"
"CIX","Compx International
Inc.","12.04","08/05/2010","49.29","13.70","12.24","10.77"
"CIZN","Citizens Holding
Company","18.66","08/05/2010","51.19","18.89","17.98","17.0
8"
"CJBK","Central Jersey
Bancorp","7.33","08/05/2010","68.78","7.41","7.22","7.04"
"CJJD","China Jo-Jo Drugstores
Inc.","5.46","08/05/2010","68.99","5.39","4.53","3.67"
"CJS","Vale Cap
Ltd","82.75","08/05/2010","60.95","84.49","76.45","68.41"
"CJT","Vale Capital
Ii","82.88","08/05/2010","62.02","84.99","76.50","68.01"
"CKEC","Carmike Cinemas
Inc.","6.75","08/05/2010","42.01","8.19","7.30","6.40"
"CKH","Seacor Smit
Inc.","82.50","08/05/2010","60.42","90.11","78.40","66.68"
"CKP","Checkpoint Systms
Inc.","19.82","08/05/2010","52.94","21.65","19.37","17.09"
"CKSW","Clicksoftware Technologies
Ltd.","5.72","08/05/2010","50.99","6.09","5.73","5.37"
"CKXE","Ckx
Inc.","5.39","08/05/2010","54.16","5.62","5.25","4.88"
"CL","Colgate-Palmolive
Company","77.13","08/05/2010","37.67","86.34","81.67","77.0
1"
"CLB","Core Laboratories
N.V.","79.47","08/05/2010","56.70","82.20","78.96","75.73"
"CLBH","Carolina Bank Holdings
Inc.","2.93","08/05/2010","38.07","3.86","3.40","2.94"
"CLC","Clarcor
Inc.","37.08","08/05/2010","53.09","38.36","36.44","34.51"
"CLCT","Collectors Universe
Inc.","12.65","08/05/2010","43.41","13.21","12.87","12.53"
"CLD","Cloud Peak Energy
Inc","16.67","08/05/2010","65.26","16.33","15.17","14.01"
"CLDA","Clinical Data
Inc.","14.25","08/05/2010","52.29","15.55","13.06","10.57"
"CLDT","Chatham Lodging Trust
[Reit]","16.62","08/05/2010","49.92","17.00","15.82","14.65
"
"CLDX","Celldex Therapeutics
Inc","5.11","08/05/2010","48.68","5.38","4.92","4.47"
"CLF","Cliffs Natural Resources
Inc.","61.63","08/05/2010","60.64","63.16","53.50","43.84"
"CLFC","Center Financial
Corporation","5.00","08/05/2010","43.70","5.47","5.21","4.9
4"
"CLFD","Clearfield
Inc.","2.67","08/05/2010","59.64","2.63","2.41","2.19"
"CLGX","Corelogic
Inc.","19.81","08/05/2010","54.83","20.40","19.26","18.13"
"CLH","Clean Harbors
Inc.","63.63","08/05/2010","48.12","66.50","63.86","61.21"
"CLI","Mack-Cali Realty
Corporation","33.30","08/05/2010","58.23","34.00","31.41","
28.81"
"CLM","Cornerstone Strategic Value
Fund","11.32","08/05/2010","60.82","11.33","10.91","10.49"
"CLMS","Calamos Asset Management
Inc.","9.52","08/05/2010","47.71","10.15","9.53","8.91"
"CLMT","Calumet Specialty Products
Partn","17.59","08/05/2010","41.44","19.57","18.72","17.86"
"CLNE","Clean Energy Fuels
Corp.","16.87","08/05/2010","51.12","18.98","16.71","14.44"
"CLNY","Colony Financial
Inc","18.10","08/05/2010","53.13","18.45","17.81","17.18"
"CLP","Colonial Properties
Trust","16.18","08/05/2010","55.45","16.93","15.75","14.57"
"CLP-D","Colonial Pptys Pfd
D","25.05","08/05/2010","57.94","25.27","24.73","24.18"
"CLR","Continental Resources
Inc.","47.91","08/05/2010","55.43","48.34","45.42","42.50"
"CLRO","Clearone Communications
Inc.","3.01","08/05/2010","48.10","3.11","3.03","2.95"
"CLRT","Clarient
Inc.","3.39","08/05/2010","56.58","3.44","3.26","3.08"
"CLS","Celestica
Inc.","8.96","08/05/2010","51.83","9.25","8.80","8.36"
"CLSN","Celsion
Corporation","3.41","08/05/2010","51.09","3.51","3.24","2.9
8"
"CLU","Cellu Tissue Holdings
Inc","8.69","08/05/2010","53.83","8.92","8.49","8.06"
"CLUB","Town Sports International
Holdin","2.86","08/05/2010","56.00","2.89","2.59","2.29"
"CLW","Clearwater Paper
Corporation","64.23","08/05/2010","63.68","65.14","57.09","
49.03"
"CLWR","Clearwire
Corporation","6.61","08/05/2010","42.85","7.27","6.80","6.3
4"
"CLWT","Euro Tech Holdings Company
Limit","1.70","08/05/2010","58.92","1.73","1.45","1.16"
"CLX","Clorox
Company","64.92","08/05/2010","53.03","65.84","64.93","64.0
2"
"CLY","10+ Year Credit
Bond","53.84","08/05/2010","59.64","54.16","53.25","52.34"
"CM","Canadian Imperial Bank Of
Commer","69.20","08/05/2010","54.25","70.32","67.12","63.92
"
"CMA","Comerica
Incorporated","38.22","08/05/2010","49.67","40.40","38.29",
"36.18"
"CMA.W","Comerica Incorporated Warrant
E","13.81","08/05/2010","48.97","15.13","13.74","12.36"
"CMC","Commercial Metals
Company","14.63","08/05/2010","53.59","15.02","13.87","12.7
3"
"CMCO","Columbus Mckinnon
Corporation","15.70","08/05/2010","54.07","16.77","14.94","
13.10"
"CMCSA","Comcast
Corporation","18.94","08/05/2010","52.31","19.77","19.00","
18.22"
"CMCSK","Comcast
Corporation","17.87","08/05/2010","51.94","18.69","17.95","
17.21"
"CMD","Ultrashort DJ-UBS
Commodity","14.05","08/05/2010","33.39","17.47","15.73","13
.99"
"CME","Cme Group
Inc.","274.85","08/05/2010","42.51","289.39","278.70","268.
02"
"CMED","China Medical Technologies
Inc.","11.40","08/05/2010","57.77","11.35","10.42","9.49"
"CMF","S&P Ca Amt-Free Municipal
Bd","108.49","08/05/2010","62.61","108.61","107.99","107.37
"
"CMFO","China Marine Food Group
Limited","4.67","08/05/2010","47.02","4.94","4.71","4.48"
"CMG","Chipotle Mexican Grill
Inc.","150.93","08/05/2010","57.76","156.09","142.85","129.
61"
"CMI","Cummins
Inc.","81.64","08/05/2010","63.42","84.04","75.99","67.94"
"CMK","Colonial Intermarket Income
Trus","8.32","08/05/2010","58.97","8.35","8.21","8.07"
"CML","Compellent Technologies
Inc.","13.25","08/05/2010","53.82","14.05","12.54","11.03"
"CMLS","Cumulus Media
Inc.","2.98","08/05/2010","46.30","3.21","2.82","2.42"
"CMM","China Mass Media
Corp","3.02","08/05/2010","72.07","3.00","2.23","1.45"
"CMN","Cantel Medical
Corp.","15.28","08/05/2010","39.17","17.39","16.12","14.85"
"CMO","Capstead Mortgage
Corporation","11.76","08/05/2010","51.62","12.54","11.83","
11.12"
"CMO-B","Capstead Mortg Pfd
B","15.00","08/05/2010","58.70","15.04","14.93","14.83"
"CMP","Compass Minerals Intl
Inc","73.07","08/05/2010","45.57","79.55","74.72","69.89"
"CMRG","Casual Male Retail Group
Inc.","3.17","08/05/2010","44.62","3.71","3.35","2.99"
"CMS","Cms Energy
Corporation","16.19","08/05/2010","56.88","16.43","15.97","
15.52"
"CMSB","Cms Bancorp
Inc.","9.70","08/05/2010","56.09","10.06","9.73","9.41"
"CMT","Core Molding Technologies
Inc","5.30","08/05/2010","50.81","5.81","5.29","4.78"
"CMTL","Comtech Telecommunications
Corp.","21.39","08/05/2010","32.21","33.91","25.38","16.85"
"CMU","Colonial Municipal Income
Trust","4.78","08/05/2010","63.83","4.74","4.63","4.51"
"CNA","Cna Financial
Corporation","28.45","08/05/2010","58.56","29.02","27.65","
26.29"
"CNAM","China Armco Metals
Inc.","3.88","08/05/2010","52.28","4.11","3.53","2.96"
"CNBC","Center Bancorp
Inc.","7.31","08/05/2010","46.21","7.59","7.42","7.25"
"CNBKA","Century Bancorp
Inc.","21.39","08/05/2010","51.41","21.90","21.26","20.62"
"CNC","Centene
Corporation","21.95","08/05/2010","51.14","22.57","21.32","
20.07"
"CNDA","IQ Canada Small
Cap","25.17","08/05/2010","60.97","25.28","23.89","22.50"
"CNET","Chinanet Online Holdings
Inc.","4.05","08/05/2010","50.97","4.78","4.11","3.45"
"CNGL","China Nutrifruit Group
Limited","3.19","08/05/2010","50.10","3.29","3.15","3.02"
"CNH","Cnh Global
N.V.","31.80","08/05/2010","64.64","33.29","29.06","24.84"
"CNI","Canadian National Railway
Compan","65.71","08/05/2010","65.24","65.93","61.58","57.22
"
"CNIC","Copernic
Inc.","2.55","08/05/2010","46.81","2.74","2.63","2.52"
"CNK","Cinemark Holdings
Inc","16.00","08/05/2010","60.44","15.46","14.35","13.24"
"CNL","Cleco Power
Llc","28.62","08/05/2010","55.61","29.65","28.54","27.43"
"CNLG","Conolog
Corporation","0.79","08/05/2010","40.88","0.89","0.80","0.7
0"
"CNMD","Conmed
Corporation","19.84","08/05/2010","57.60","20.05","18.15","
16.26"
"CNO","Cno Financial Group
Inc.","5.60","08/05/2010","54.04","5.72","5.28","4.83"
"CNP","Centerpoint Energy Inc
[Holding","14.81","08/05/2010","61.49","14.72","14.27","13.
82"
"CNQ","Canadian Natural Resources
Limit","36.02","08/05/2010","54.96","36.15","35.18","34.21"
"CNQR","Concur Technologies
Inc.","48.51","08/05/2010","62.56","49.50","46.10","42.71"
"CNR","China Metro-Rural Holdings
Limit","2.40","08/05/2010","73.66","2.37","2.02","1.67"
"CNS","Cohn & Steers
Inc","22.01","08/05/2010","49.73","23.30","21.43","19.56"
"CNSL","Consolidated Communications
Hold","17.31","08/05/2010","48.61","17.98","17.38","16.79"
"CNTF","China Techfaith Wireless
Communi","3.03","08/05/2010","57.00","3.12","2.96","2.80"
"CNTY","Century Casinos
Inc.","2.09","08/05/2010","45.02","2.16","2.09","2.02"
"CNU","Continucare
Corp.","3.64","08/05/2010","49.68","3.83","3.61","3.39"
"CNVO","Convio
Inc.","8.10","08/05/2010","49.39","8.10","7.69","7.28"
"CNW","Cnf
Inc.","30.41","08/05/2010","42.34","35.28","32.84","30.40"
"CNX","Consol Energy
Inc.","38.94","08/05/2010","53.87","40.02","37.60","35.18"
"CNXT","Conexant Systems
Inc.","1.88","08/05/2010","37.55","2.48","2.21","1.93"
"CNY","Vectors Chinese Renminbi/Usd
Etn","40.11","08/05/2010","54.22","40.17","40.03","39.89"
"CNYD","China Yida Holding
Co.","12.40","08/05/2010","46.35","13.37","12.64","11.90"
"CO","China Cord Blood
Corporation.","5.03","08/05/2010","44.05","5.21","5.06","4.
92"
"COBKD","Colonial Bankshares
Inc","9.85","08/05/2010","54.36","10.22","9.77","9.32"
"COBR","Cobra Electronics
Corporation","2.22","08/05/2010","47.61","2.66","2.30","1.9
5"
"COBZ","Cobiz Financial
Inc.","5.92","08/05/2010","43.41","6.71","6.16","5.62"
"COCO","Corinthian Colleges
Inc.","7.81","08/05/2010","30.16","10.87","9.65","8.42"
"CODE","Spansion
Inc","17.35","08/05/2010","55.17","17.58","16.27","14.96"
"CODI","Compass Diversified
Holdings","14.93","08/05/2010","55.24","15.36","14.62","13.
89"
"COF","Capital One Financial
Corporatio","41.17","08/05/2010","47.37","44.45","42.15","3
9.86"
"COF-B","Capital One Cap Ii
P","25.28","08/05/2010","66.39","25.53","24.92","24.31"
"COF.W","Capital One Financial
Corp","15.70","08/05/2010","46.66","17.91","16.32","14.73"
"COG","Cabot Oil & Gas
Corporation","32.50","08/05/2010","48.93","34.32","32.17","
30.03"
"COGO","Cogo Group
Inc.","6.85","08/05/2010","55.21","6.91","6.62","6.32"
"COGT","Cogent
Inc.","9.35","08/05/2010","52.92","9.53","9.19","8.84"
"COH","Coach
Inc.","38.73","08/05/2010","52.65","38.94","36.69","34.43"
"COHN","Cohen","5.58","08/05/2010","60.83","5.60","4.81","4
.01"
"COHR","Coherent
Inc.","37.16","08/05/2010","54.98","38.89","36.44","33.98"
"COHU","Cohu
Inc.","14.92","08/05/2010","55.74","16.60","14.09","11.58"
"COIN","Converted Organics
Inc.","0.59","08/05/2010","40.29","0.70","0.64","0.58"
"COINZ","Converted Organics
Inc.","0.12","08/05/2010","48.99","0.13","0.10","0.07"
"COKE","Coca-Cola Bottling Co.
Consolida","50.50","08/05/2010","49.26","53.34","51.03","48
.71"
"COL","Rockwell Collins
Inc.","58.64","08/05/2010","56.68","59.29","56.29","53.28"
"COLB","Columbia Banking System
Inc.","17.51","08/05/2010","43.80","19.05","17.85","16.66"
"COLM","Columbia Sportswear
Company","50.40","08/05/2010","55.14","51.07","47.71","44.3
4"
"COMV","Comverge
Inc.","8.14","08/05/2010","41.86","9.89","8.86","7.83"
"CONM","Conmed Healthcare Management
In","3.42","08/05/2010","54.16","3.47","3.36","3.24"
"CONN","Conn'S
Inc.","5.30","08/05/2010","41.45","5.85","5.37","4.90"
"COO","Cooper Companies
Inc.","40.43","08/05/2010","57.48","40.62","39.25","37.89"
"COOL","Majesco Entertainment
Company","0.65","08/05/2010","41.13","0.70","0.67","0.64"
"COP","Conocophillips","57.70","08/05/2010","65.95","57.86"
,"54.02","50.19"
"COPX","Global X Copper
Miners","13.35","08/05/2010","63.23","13.80","12.36","10.92
"
"CORE","Core-Mark Holding Company
Inc.","30.06","08/05/2010","58.66","31.53","28.83","26.12"
"CORN","Teucrium
Corn","28.18","08/05/2010","62.22","28.39","27.12","25.85"
"CORT","Corcept Therapeutics
Incorporate","3.30","08/05/2010","50.73","3.48","3.25","3.0
2"
"COSI","Cosi
Inc.","0.82","08/05/2010","48.93","0.86","0.83","0.79"
"COST","Costco Wholesale
Corporation","56.46","08/05/2010","50.17","57.65","55.99","
54.33"
"COT","Cott
Corporation","5.87","08/05/2010","39.53","6.35","6.08","5.8
0"
"COV","Covidien
Plc.","38.06","08/05/2010","42.07","41.85","39.13","36.40"
"COW","DJ-UBS Livestock Tr Sub-Idx
Etn","29.86","08/05/2010","55.14","30.35","29.53","28.71"
"COWN","Cowen Group
Inc.","4.28","08/05/2010","50.34","4.57","4.13","3.70"
"COY","Blackrock Corporate High Yield
F","7.06","08/05/2010","67.69","7.05","6.82","6.59"
"CP","Canadian Pacific Railway
Limited","61.90","08/05/2010","62.53","61.86","58.30","54.7
5"
"CPA","Copa Holdings
S.A.","53.41","08/05/2010","62.09","54.07","49.13","44.20"
"CPB","Campbell Soup
Company","36.29","08/05/2010","51.55","36.48","36.11","35.7
3"
"CPBK","Community Capital
Corporation","3.57","08/05/2010","48.37","3.84","3.69","3.5
4"
"CPBY","China Information Security
Techn","5.53","08/05/2010","49.45","5.96","5.59","5.22"
"CPC","Chemspec International
Limited","7.92","08/05/2010","59.91","8.16","7.58","7.00"
"CPD","Caraco Pharmaceutical
Laboratori","6.25","08/05/2010","62.52","6.58","5.52","4.46
"
"CPE","Callon Petroleum
Company","5.72","08/05/2010","47.69","6.44","5.82","5.19"
"CPEX","Cpex Pharmaceuticals
Inc.","26.50","08/05/2010","53.68","27.48","25.99","24.50"
"CPF","Cpb
Inc.","1.58","08/05/2010","44.48","1.75","1.57","1.40"
"CPHC","Canterbury Park Holding
Corporat","8.50","08/05/2010","52.34","8.89","8.12","7.35"
"CPHD","Cepheid","17.51","08/05/2010","57.63","17.84","15.7
2","13.60"
"CPHI","China Pharma Holdings
Inc.","2.88","08/05/2010","50.55","3.13","2.91","2.68"
"CPI","IQ Cpi Inflation
Hedge","25.05","08/05/2010","47.76","25.23","25.09","24.96"
"CPII","Cpi International
Inc.","13.89","08/05/2010","35.56","16.62","14.81","13.01"
"CPIX","Cumberland Pharmaceuticals
Inc.","6.18","08/05/2010","45.06","6.52","6.14","5.76"
"CPK","Chesapeake Utilities
Corporation","33.35","08/05/2010","57.84","34.53","32.40","
30.28"
"CPKI","California Pizza Kitchen
Inc.","16.00","08/05/2010","46.06","18.66","16.36","14.06"
"CPL","Cpfl Energia
S.A.","71.91","08/05/2010","64.01","71.81","69.22","66.62"
"CPLA","Capella Education
Company","85.73","08/05/2010","48.69","95.61","87.29","78.9
7"
"CPLP","Capital Product Partners
L.P.","9.02","08/05/2010","64.47","9.18","8.77","8.36"
"CPN","Calpine
Corporation","13.51","08/05/2010","51.58","14.03","13.49","
12.95"
"CPNO","Copano Energy
L.L.C.","28.76","08/05/2010","60.68","28.87","28.08","27.28
"
"CPO","Corn Products International
Inc","33.73","08/05/2010","54.91","35.04","32.55","30.06"
"CPP","Ml Dep 8.05
Pfdplus","25.09","08/05/2010","61.16","25.34","24.72","24.1
1"
"CPRT","Copart
Inc.","36.05","08/05/2010","48.96","37.11","36.20","35.29"
"CPRX","Catalyst Pharmaceutical
Partners","1.11","08/05/2010","51.14","1.26","1.12","0.98"
"CPSI","Computer Programs And Systems
I","44.01","08/05/2010","55.62","45.72","42.18","38.64"
"CPSL","China Precision Steel
Inc.","1.72","08/05/2010","58.90","1.76","1.50","1.24"
"CPSS","Consumer Portfolio Services
Inc","0.90","08/05/2010","35.85","1.03","0.91","0.78"
"CPST","Capstone Turbine
Corporation","0.94","08/05/2010","43.28","1.01","0.97","0.9
2"
"CPT","Camden Property
Trust","46.69","08/05/2010","55.60","48.07","44.97","41.88"
"CPTS","Conceptus
Inc.","13.60","08/05/2010","40.81","14.16","13.20","12.24"
"CPV","Cbs
Corporation","24.43","08/05/2010","54.62","24.87","24.40","
23.92"
"CPWM","Cost Plus
Inc.","3.38","08/05/2010","43.81","3.82","3.41","3.00"
"CPWR","Compuware
Corporation","8.15","08/05/2010","47.75","8.75","8.32","7.9
0"
"CPX","Complete Production Services
In","18.64","08/05/2010","62.23","20.76","17.67","14.57"
"CPY","Cpi
Corporation","22.69","08/05/2010","45.80","25.47","24.02","
22.58"
"CQB","Chiquita Brands International
I","14.25","08/05/2010","57.60","15.01","13.22","11.44"
"CQP","Cheniere Energy Partners
Lp","17.52","08/05/2010","48.84","19.40","18.21","17.02"
"CQQQ","Alphashares China
Technology","26.19","08/05/2010","64.41","26.33","24.86","2
3.38"
"CR","Crane
Company","36.43","08/05/2010","63.52","37.99","33.37","28.7
5"
"CRA","Celera
Corporation","7.00","08/05/2010","53.75","7.14","6.70","6.2
6"
"CRAI","Cra
Internationalinc.","18.55","08/05/2010","42.88","19.95","19
.18","18.42"
"CRAY","Cray
Inc","6.49","08/05/2010","56.78","6.88","6.27","5.66"
"CRBA","CRB Global Agriculture
Eq","41.61","08/05/2010","72.52","41.15","37.66","34.18"
"CRBC","Citizens Republic Bancorp
Inc.","0.90","08/05/2010","49.16","1.02","0.89","0.77"
"CRBI","CRB Global Ind Metals
Eq","39.15","08/05/2010","58.99","39.98","36.24","32.49"
"CRBQ","CRB Global Commodity
Eq","40.65","08/05/2010","65.18","40.47","38.23","35.99"
"CRC","Chromcraft Revington
Inc.","2.46","08/05/2010","52.06","2.53","2.38","2.24"
"CRD.A","Crawford Co Cl
A","2.37","08/05/2010","44.56","2.50","2.40","2.30"
"CRD.B","Crawford Co Cl
B","3.14","08/05/2010","45.36","3.45","3.16","2.88"
"CRDC","Cardica
Inc.","1.91","08/05/2010","58.44","1.99","1.67","1.34"
"CRDN","Ceradyne
Inc.","24.21","08/05/2010","63.87","24.97","21.91","18.86"
"CRE","Care Investment Trust
Inc.","8.96","08/05/2010","63.99","9.03","8.86","8.69"
"CRED","Credo Petroleum
Corporation","7.76","08/05/2010","49.16","7.88","7.59","7.3
0"
"CREE","Cree
Inc.","70.18","08/05/2010","51.66","75.54","69.90","64.25"
"CREG","China Recycling Energy
Corporati","3.43","08/05/2010","50.85","3.75","3.38","3.02"
"CRESY","Cresud S.A.C.I.F. Y
A.","14.04","08/05/2010","62.47","13.89","13.15","12.41"
"CRF","Cornerstone Strategic Return
Fun","10.28","08/05/2010","56.22","10.48","10.01","9.53"
"CRFN","Crescent Financial
Corporation","2.74","08/05/2010","46.27","2.87","2.75","2.6
3"
"CRH","Crh
Plc","21.82","08/05/2010","50.32","22.32","21.06","19.80"
"CRI","Carter'S
Inc.","24.38","08/05/2010","40.01","27.44","25.55","23.65"
"CRIC","China Real Estate Information
Co","8.95","08/05/2010","51.83","9.71","9.07","8.44"
"CRIS","Curis
Inc.","1.82","08/05/2010","48.53","1.86","1.62","1.38"
"CRK","Comstock Resources
Inc.","25.12","08/05/2010","39.65","27.46","25.97","24.48"
"CRL","Charles River Laboratories
Inter","30.76","08/05/2010","38.11","37.10","33.43","29.76"
"CRM","Salesforce.Com
Inc","102.69","08/05/2010","63.22","104.11","96.68","89.25"
"CRMD","Cormedix
Inc","1.70","08/05/2010","43.91","1.98","1.64","1.30"
"CRME","Cardiome Pharma
Corporation","9.31","08/05/2010","65.00","8.90","8.19","7.4
8"
"CRMT","America'S Car-Mart
Inc.","22.19","08/05/2010","44.49","24.07","22.43","20.79"
"CRN","Cornell Corrections
Inc.","28.28","08/05/2010","55.80","28.70","27.93","27.17"
"CRNT","Ceragon Networks
Ltd.","7.68","08/05/2010","46.21","8.24","7.82","7.40"
"CROX","Crocs
Inc.","12.58","08/05/2010","62.16","13.20","11.44","9.67"
"CRP","Credit Suisse Guernsey
Brh","26.35","08/05/2010","62.31","26.32","26.04","25.76"
"CRR","Carbo Ceramics
Inc.","77.89","08/05/2010","51.80","82.30","79.62","76.95"
"CRRC","Courier
Corporation","15.96","08/05/2010","59.33","16.97","14.68","
12.38"
"CRS","Carpenter Technology
Corporation","35.51","08/05/2010","49.57","37.96","35.19","
32.41"
"CRT","Cross Timbers Royalty
Trust","35.13","08/05/2010","50.24","35.34","34.68","34.03"
"CRTP","China Ritar Power
Corp.","3.08","08/05/2010","43.31","3.33","3.19","3.06"
"CRTX","Cornerstone Therapeutics
Inc.","6.04","08/05/2010","54.72","6.08","5.58","5.08"
"CRU","Crude Carriers
Corp.","17.57","08/05/2010","54.88","17.92","17.16","16.40"
"CRUS","Cirrus Logic
Inc.","19.60","08/05/2010","59.93","21.01","18.87","16.72"
"CRVL","Corvel
Corp.","40.16","08/05/2010","61.94","42.08","38.40","34.72"
"CRVP","Crystal Rock Holdings
Inc.","0.80","08/05/2010","51.72","0.86","0.81","0.75"
"CRWN","Crown Media Holdings
Inc.","2.25","08/05/2010","61.33","2.31","1.92","1.52"
"CRWS","Crown Crafts
Inc.","4.37","08/05/2010","56.28","4.43","4.16","3.89"
"CRXL","Crucell
Nv","20.72","08/05/2010","63.98","20.74","19.52","18.29"
"CRXX","Combinatorx
Incorporated","1.61","08/05/2010","55.86","1.63","1.52","1.
42"
"CRY","Cryolife
Inc.","5.74","08/05/2010","51.93","5.97","5.62","5.28"
"CRYP","Cryptologic
Limited","1.65","08/05/2010","32.79","2.15","1.81","1.46"
"CRZO","Carrizo Oil & Gas
Inc.","21.05","08/05/2010","61.78","21.11","18.92","16.74"
"CS","Credit Suisse
Group","48.11","08/05/2010","67.99","48.43","43.90","39.38"
"CSA","Cogdell Spencer
Inc.","7.21","08/05/2010","50.41","7.64","7.24","6.85"
"CSBK","Clifton Savings Bancorp
Inc.","8.95","08/05/2010","50.70","9.07","8.89","8.70"
"CSC","Computer Sciences
Corporation","46.37","08/05/2010","47.40","47.04","46.11","
45.19"
"CSCD","Cascade Microtech
Inc.","4.45","08/05/2010","49.22","4.65","4.36","4.07"
"CSCO","Cisco Systems
Inc.","24.17","08/05/2010","57.33","24.26","23.34","22.42"
"CSCX","Cardiac Science
Corporation","2.33","08/05/2010","72.95","2.27","1.56","0.8
5"
"CSD","Beacon
Spin-Off","19.85","08/05/2010","53.14","20.20","19.53","18.
85"
"CSE","Capitalsource
Inc","5.53","08/05/2010","59.62","5.57","5.26","4.96"
"CSFL","Centerstate Banks
Inc.","8.54","08/05/2010","30.06","10.04","9.21","8.38"
"CSFS","The Cash Store
Fin","15.75","08/05/2010","54.35","16.04","15.18","14.33"
"CSGP","Costar Group
Inc.","43.85","08/05/2010","57.91","46.65","42.08","37.51"
"CSGS","Csg Systems International
Inc.","19.20","08/05/2010","49.58","19.82","18.98","18.13"
"CSH","Cash America International
Inc.","32.38","08/05/2010","36.33","36.53","34.51","32.48"
"CSHB","Community Shores Bank
Corp.","1.01","08/05/2010","41.61","1.54","1.34","1.13"
"CSII","Cardiovascular Systems
Inc.","5.04","08/05/2010","62.76","4.93","4.33","3.74"
"CSIQ","Canadian Solar
Inc.","12.96","08/05/2010","52.73","14.29","12.82","11.34"
"CSJ","1-3 Year Credit
Bond","104.57","08/05/2010","55.68","104.89","104.56","104.
22"
"CSKI","China Sky One Medical
Inc.","10.91","08/05/2010","48.55","11.72","10.51","9.30"
"CSL","Carlisle Companies
Incorporated","32.79","08/05/2010","37.76","39.36","35.82",
"32.29"
"CSLS","Long/Short Liquid Idx
Etn","20.56","08/05/2010","57.38","20.65","20.16","19.66"
"CSM","Credit Suisse
130/30","51.10","08/05/2010","55.96","51.66","50.04","48.43
"
"CSP","American Strategic Income
Portfo","9.00","08/05/2010","49.47","9.15","8.97","8.79"
"CSPI","Csp
Inc.","4.26","08/05/2010","51.73","4.36","4.25","4.15"
"CSQ","Calamos Strategic Total Return
F","8.50","08/05/2010","61.71","8.59","8.17","7.74"
"CSR","China Security & Surveillance
Te","5.74","08/05/2010","56.28","6.13","5.44","4.74"
"CSS","Css Industries
Inc.","16.76","08/05/2010","45.42","18.86","17.18","15.50"
"CSTR","Coinstar
Inc.","48.25","08/05/2010","53.13","49.13","46.97","44.82"
"CSU","Capital Senior Living
Corporatio","5.27","08/05/2010","52.57","5.48","5.22","4.96
"
"CSUN","China Sunergy Co.
Ltd.","4.84","08/05/2010","67.33","4.84","4.21","3.59"
"CSV","Carriage Services
Inc.","4.63","08/05/2010","49.91","4.80","4.57","4.35"
"CSWC","Capital Southwest
Corporation","92.01","08/05/2010","53.09","93.39","89.89","
86.38"
"CSX","Csx
Corporation","54.59","08/05/2010","57.76","54.81","52.23","
49.64"
"CT","Capital Trust
Inc.","1.81","08/05/2010","51.63","1.88","1.79","1.70"
"CTAS","Cintas
Corporation","26.92","08/05/2010","58.93","27.22","26.02","
24.83"
"CTB","Cooper Tire & Rubber
Company","20.50","08/05/2010","47.67","23.06","21.44","19.8
1"
"CTBI","Community Trust Bancorp
Inc.","27.29","08/05/2010","52.75","28.39","26.90","25.40"
"CTC","Ifm Investments
Limited","6.02","08/05/2010","60.59","6.19","5.44","4.68"
"CTCH","Commtouch Software
Ltd.","3.45","08/05/2010","61.03","3.52","3.11","2.71"
"CTCM","Ctc Media
Inc.","18.95","08/05/2010","66.85","18.90","17.52","16.15"
"CTCT","Constant Contact
Inc.","18.72","08/05/2010","35.81","23.05","20.92","18.79"
"CTDC","China Technology Development
Gro","2.10","08/05/2010","40.58","2.17","2.07","1.96"
"CTEL","City Telecom [H.K.]
Limited","10.46","08/05/2010","43.45","11.50","10.48","9.45
"
"CTFO","China Transinfo Technology
Corp.","7.65","08/05/2010","59.40","8.38","7.28","6.17"
"CTGX","Computer Task Group
Incorporate","7.66","08/05/2010","48.62","8.51","7.89","7.2
8"
"CTHR","Charles & Colvard
Ltd","2.37","08/05/2010","39.31","2.96","2.72","2.47"
"CTIB","Cti Industries
Corporation","6.75","08/05/2010","47.74","8.64","7.58","6.5
2"
"CTIC","Cell Therapeutics
Inc.","0.41","08/05/2010","48.06","0.43","0.41","0.39"
"CTL","Centurylink
Inc.","36.26","08/05/2010","63.50","36.43","35.32","34.21"
"CTO","Consolidated-Tomoka Land
Co.","28.49","08/05/2010","45.42","31.40","29.60","27.81"
"CTRN","Citi Trends
Inc.","30.96","08/05/2010","44.09","33.83","31.94","30.05"
"CTRP","Ctrip.Com International
Ltd.","42.00","08/05/2010","57.63","42.23","38.64","35.04"
"CTS","Cts
Corporation","9.70","08/05/2010","48.27","10.39","9.84","9.
28"
"CTSH","Cognizant Technology Solutions
C","61.00","08/05/2010","68.79","60.38","55.14","49.89"
"CTT","Competitive Technologies
Inc.","2.01","08/05/2010","41.52","2.53","2.20","1.88"
"CTV","Commscope
Inc.","22.29","08/05/2010","40.78","28.39","24.34","20.29"
"CTWS","Connecticut Water Service
Inc.","22.77","08/05/2010","55.79","23.16","22.16","21.17"
"CTXS","Citrix Systems
Inc.","57.67","08/05/2010","71.83","58.77","49.36","39.95"
"CTZ-A","Citizens
Funding","17.25","08/05/2010","59.98","17.43","16.78","16.1
3"
"CU","ISE Global Copper
Index","29.36","08/05/2010","63.76","30.19","27.20","24.22"
"CUB","Cubic
Corporation","40.28","08/05/2010","57.00","42.30","39.33","
36.35"
"CUBA","The Herzfeld Caribbean Basin
Fun","6.26","08/05/2010","55.94","6.38","6.07","5.75"
"CUK","Carnival Plc
Ads","37.47","08/05/2010","56.24","38.38","35.34","32.31"
"CUR","Neuralstem
Inc.","2.45","08/05/2010","45.62","2.60","2.42","2.25"
"CUT","Beacon Global
Timber","19.27","08/05/2010","61.27","19.51","18.32","17.14
"
"CUTR","Cutera
Inc.","7.43","08/05/2010","33.11","8.51","7.88","7.25"
"CUZ","Cousins Properties
Incorporated","7.18","08/05/2010","55.04","7.39","6.70","6.
00"
"CUZ-A","Cousins
Properties","24.08","08/05/2010","63.01","24.34","23.41","2
2.48"
"CUZ-B","Cousins Pptys Pfd
B","23.20","08/05/2010","66.11","23.15","22.23","21.31"
"CV","Central Vermont Pub
Svc","20.73","08/05/2010","50.78","22.03","20.77","19.51"
"CVA","Covanta Holding
Corporation","15.22","08/05/2010","44.20","15.95","15.42","
14.90"
"CVBF","Cvb Financial
Corporation","10.31","08/05/2010","52.01","10.85","10.30","
9.76"
"CVC","Cablevision Systems
Corporation","27.44","08/05/2010","61.33","27.95","26.28","
24.61"
"CVCO","Cavco Industries
Inc.","36.60","08/05/2010","55.17","36.98","35.16","33.34"
"CVD","Covance
Inc.","40.52","08/05/2010","26.74","60.73","48.75","36.78"
"CVE","Cenovus Energy
Inc","28.56","08/05/2010","52.13","29.68","28.59","27.50"
"CVG","Convergys
Corporation","10.23","08/05/2010","45.60","11.22","10.55","
9.89"
"CVGI","Commercial Vehicle Group
Inc.","10.80","08/05/2010","51.21","11.46","10.47","9.49"
"CVGW","Calavo Growers
Inc.","20.43","08/05/2010","55.02","22.00","20.38","18.77"
"CVH","Coventry Health Care
Inc.","21.61","08/05/2010","63.93","21.11","19.42","17.73"
"CVI","Cvr Energy
Inc.","8.00","08/05/2010","53.67","8.42","7.71","7.00"
"CVLT","Commvault Systems
Inc.","19.84","08/05/2010","47.21","22.12","19.19","16.25"
"CVLY","Codorus Valley Bancorp
Inc","8.09","08/05/2010","56.54","8.80","7.94","7.07"
"CVM","Cel-Sci
Corporation","0.53","08/05/2010","52.91","0.55","0.51","0.4
7"
"CVO","Cenveo
Inc","6.14","08/05/2010","48.98","6.73","5.91","5.08"
"CVR","Chicago Rivet
Mach","16.65","08/05/2010","58.92","16.66","15.43","14.20"
"CVS","Cvs
Corporation","30.12","08/05/2010","44.01","31.34","30.51","
29.67"
"CVTI","Covenant Transportation Group
I","9.33","08/05/2010","62.07","9.81","8.91","8.02"
"CVU","Cpi Aerostructures
Inc.","10.74","08/05/2010","60.94","11.22","10.68","10.14"
"CVV","Cvd Equipment
Corporation","3.50","08/05/2010","51.17","3.75","3.43","3.1
0"
"CVVT","China Valves Technology
Inc.","11.29","08/05/2010","59.98","11.67","10.57","9.47"
"CVX","Chevron
Corporation","79.07","08/05/2010","66.70","79.26","74.37","
69.49"
"CVY","Zacks Multi-Asset
Income","18.91","08/05/2010","60.81","19.09","18.42","17.74
"
"CW","Curtiss-Wright
Corporation","31.01","08/05/2010","53.09","31.86","29.96","
28.06"
"CWB","SPDR Convertible
Secs","38.32","08/05/2010","60.39","38.77","37.60","36.44"
"CWBS","Commonwealth Bankshares
Inc.","1.86","08/05/2010","43.58","2.15","1.81","1.47"
"CWCO","Consolidated Water Co.
Ltd.","11.81","08/05/2010","49.76","12.30","11.56","10.82"
"CWEI","Clayton Williams Energy
Inc.","47.02","08/05/2010","56.26","48.14","43.51","38.87"
"CWF","Chartwell Dividend And Income
Fu","4.07","08/05/2010","56.96","4.18","4.00","3.82"
"CWH","Chartwell Technology
Inc","26.13","08/05/2010","50.58","26.82","25.33","23.84"
"CWH-B","Commonwealth Reit Pfd
B","25.24","08/05/2010","46.24","25.78","25.42","25.05"
"CWH-C","Commonwealth Reit Cum. Red.
Pfd","24.19","08/05/2010","59.16","24.39","23.47","22.56"
"CWH-D","Commonwealth Reit Pfd Conv
Shs","20.56","08/05/2010","76.54","20.67","19.59","18.50"
"CWHN","Commonwealth
Reit","20.20","08/05/2010","57.98","20.28","20.05","19.81"
"CWI","SPDR Msci Acwi
[Ex-Us]","30.55","08/05/2010","62.41","30.83","29.38","27.9
2"
"CWS","China Wind Systems
Inc.","4.70","08/05/2010","53.03","4.86","4.60","4.34"
"CWST","Casella Waste Systems
Inc.","3.98","08/05/2010","47.84","4.36","4.00","3.64"
"CWT","California Water Service Group
H","35.40","08/05/2010","45.70","37.31","36.14","34.97"
"CWTR","Coldwater Creek
Inc.","4.15","08/05/2010","50.02","4.29","3.83","3.37"
"CWZ","Lehman Abs
Corporation","25.50","08/05/2010","57.55","25.67","25.22","
24.77"
"CX","Cemex S.A.B. De
C.V.","9.49","08/05/2010","44.63","9.99","9.62","9.26"
"CXA","SPDR Nuveen Ca Muni
Bd","22.85","08/05/2010","62.10","22.92","22.75","22.58"
"CXDC","China Xd Plastics Company
Limite","6.29","08/05/2010","43.97","6.89","6.57","6.26"
"CXE","Colonial High Income Municipal
T","5.30","08/05/2010","72.69","5.27","5.11","4.95"
"CXH","Colonial Investment Grade
Munici","9.87","08/05/2010","60.76","9.96","9.73","9.51"
"CXM","Cardium Therapeutics
Inc.","0.46","08/05/2010","60.52","0.47","0.37","0.27"
"CXO","Concho Resources
Inc.","62.39","08/05/2010","62.00","64.42","58.07","51.71"
"CXPO","Crimson Exploration
Inc.","2.94","08/05/2010","50.62","3.15","2.95","2.75"
"CXS","Crexus Investment
Corp.","11.96","08/05/2010","43.00","12.36","12.14","11.92"
"CXW","Corrections Corporation Of
Ameri","21.16","08/05/2010","62.92","20.67","19.47","18.27"
"CXZ","Crosshair Exploration & Mining
C","0.14","08/05/2010","52.01","0.16","0.14","0.12"
"CY","Cypress Semiconductor
Corporatio","11.07","08/05/2010","51.37","11.43","10.93","1
0.43"
"CYAN","Cyanotech
Corporation","1.85","08/05/2010","46.77","1.93","1.76","1.6
0"
"CYB","Dreyfus Chinese
Yuan","24.96","08/05/2010","50.07","25.01","24.98","24.94"
"CYBE","Cyberoptics
Corporation","9.60","08/05/2010","48.92","10.02","9.63","9.
23"
"CYBI","Cybex International
Inc.","1.79","08/05/2010","61.45","1.85","1.62","1.39"
"CYBX","Cyberonics
Inc.","23.95","08/05/2010","54.60","24.99","23.29","21.59"
"CYCC","Cyclacel Pharmaceuticals
Inc.","1.68","08/05/2010","49.53","1.74","1.60","1.46"
"CYD","China Yuchai International
Limit","18.82","08/05/2010","60.83","18.86","17.48","16.10"
"CYDE","Cyberdefender
Corpor","3.45","08/05/2010","44.51","3.78","3.47","3.16"
"CYE","Blackrock Corporate High Yield
F","7.09","08/05/2010","70.92","7.13","6.79","6.46"
"CYH","Community Health Systems
Inc.","33.36","08/05/2010","50.16","33.94","31.88","29.81"
"CYMI","Cymer
Inc.","33.79","08/05/2010","55.72","35.35","32.92","30.49"
"CYN","City National
Corporation","57.14","08/05/2010","55.07","59.28","55.15","
51.02"
"CYNO","Cynosure
Inc.","10.16","08/05/2010","46.60","10.59","9.96","9.32"
"CYOU","Changyou.Com
Limited","29.17","08/05/2010","56.13","30.16","27.64","25.1
1"
"CYPB","Cypress Bioscience
Inc.","3.59","08/05/2010","56.17","4.42","3.18","1.94"
"CYS","Cypress Sharpridge Investments
I","13.19","08/05/2010","51.00","13.77","13.09","12.41"
"CYT","Cytec Industries
Inc.","50.74","08/05/2010","60.06","55.32","47.40","39.49"
"CYTK","Cytokinetics
Incorporated","2.40","08/05/2010","43.53","2.93","2.53","2.
13"
"CYTR","Cytrx
Corporation","0.88","08/05/2010","52.82","1.00","0.81","0.6
3"
"CYTX","Cytori Therapeutics
Inc","5.00","08/05/2010","60.66","5.36","4.33","3.31"
"CYTXW","Cytori Therapeutics
Inc","3.00","08/05/2010","54.20","3.33","2.67","2.01"
"CZA","Zacks Mid-Cap
Core","25.50","08/05/2010","57.67","25.72","24.96","24.19"
"CZI","China Bear 3X
Shares","25.68","08/05/2010","38.19","33.86","29.41","24.97
"
"CZM","China Bull 3X
Shares","38.50","08/05/2010","59.50","38.83","34.42","30.00
"
"CZNC","Citizens & Northern
Corp","11.77","08/05/2010","52.79","11.94","11.35","10.75"
"CZWI","Citizens Community Bancorp
Inc.","3.93","08/05/2010","49.10","4.17","3.91","3.65"
"CZZ","Cosan
Limited","11.28","08/05/2010","63.32","11.58","10.73","9.88
"
"D","Dominion Resources
Inc.","43.55","08/05/2010","60.84","43.83","42.00","40.17"
"DAC","Danaos
Corporation","4.34","08/05/2010","60.52","4.40","3.99","3.5
8"
"DAG","DB Agriculture Dble Long
Etn","8.39","08/05/2010","68.38","8.39","7.57","6.74"
"DAIO","Data I/O
Corporation","4.90","08/05/2010","50.09","5.19","4.97","4.7
4"
"DAKT","Daktronics
Inc.","8.28","08/05/2010","50.31","8.80","8.37","7.94"
"DAL","Delta Air Lines Inc.
[New]","11.80","08/05/2010","47.25","12.44","11.76","11.08"
"DAN","Dana Holding
Corporation","12.70","08/05/2010","60.96","12.79","11.34","
9.90"
"DAR","Darling International
Inc.","8.03","08/05/2010","51.58","8.46","7.87","7.29"
"DARA","Darat Jordan Holdings Company
Pl","3.35","08/05/2010","43.55","4.16","3.59","3.02"
"DAVE","Famous Dave'S Of America
Inc.","8.03","08/05/2010","45.97","8.37","8.06","7.76"
"DB","Deutsche Bank
Ag","74.19","08/05/2010","69.60","75.26","66.24","57.23"
"DBA","DB
Agriculture","26.14","08/05/2010","65.24","26.32","25.26","
24.20"
"DBB","DB Base
Metals","20.52","08/05/2010","61.18","21.05","19.25","17.45
"
"DBC","DB Commodity Index
Tracking","23.50","08/05/2010","63.90","23.58","22.46","21.
34"
"DBD","Diebold
Incorporated","29.00","08/05/2010","51.23","30.29","28.62",
"26.94"
"DBE","DB
Energy","24.86","08/05/2010","58.89","25.00","23.82","22.63
"
"DBLE","Double Eagle Petroleum
Company","4.12","08/05/2010","44.55","4.28","4.16","4.03"
"DBLEP","Double Eagle Petroleum
Company","25.50","08/05/2010","53.14","25.72","25.20","24.6
8"
"DBN","International Basic
Materials","26.86","08/05/2010","61.13","27.28","25.56","23
.83"
"DBO","DB
Oil","25.80","08/05/2010","58.46","25.92","24.74","23.55"
"DBP","DB Precious
Metals","40.69","08/05/2010","49.91","41.46","40.44","39.42
"
"DBRN","The Dress Barn
Inc.","23.72","08/05/2010","44.09","25.14","24.11","23.08"
"DBS","DB
Silver","32.48","08/05/2010","52.35","33.00","31.94","30.88
"
"DBU","International
Utilities","20.18","08/05/2010","61.45","20.22","19.18","18
.13"
"DBV","DB G10 Currency
Harvest","23.32","08/05/2010","58.93","23.48","22.82","22.1
6"
"DCA","Dca Total Return
Fund","2.79","08/05/2010","55.74","2.85","2.73","2.61"
"DCE","Deutsche Bk Cap Fdg Tr
X","24.91","08/05/2010","71.83","25.06","24.24","23.41"
"DCI","Donaldson Company
Inc.","45.14","08/05/2010","50.10","48.78","45.58","42.39"
"DCM","Ntt Docomo
Inc","16.05","08/05/2010","60.37","16.12","15.79","15.46"
"DCO","Ducommun
Incorporated","20.80","08/05/2010","60.34","22.24","18.96",
"15.68"
"DCOM","Dime Community Bancshares
Inc.","13.01","08/05/2010","50.93","13.79","13.13","12.48"
"DCS","Claymore Dividend & Income
Fund","13.48","08/05/2010","62.70","13.59","12.96","12.33"
"DCT","Dct Industrial Trust
Inc","4.94","08/05/2010","55.96","4.97","4.59","4.21"
"DCTH","Delcath Systems
Inc.","7.88","08/05/2010","47.15","8.75","7.82","6.89"
"DCW","Dcw Total Return
Fund","4.85","08/05/2010","64.13","4.88","4.66","4.43"
"DCX","Merrill Lynch & Co.
Inc.","9.89","08/05/2010","55.72","10.10","9.60","9.10"
"DD","E.I. Du Pont De Nemours And
Comp","42.48","08/05/2010","69.67","42.99","38.68","34.37"
"DD-B","Du Pont E I 4.50
Pfd","85.25","08/05/2010","54.03","85.23","84.28","83.32"
"DDD","Scolr
Inc","0.45","08/05/2010","38.96","0.51","0.47","0.43"
"DDE","Dover Downs Gaming &
Entertainme","3.31","08/05/2010","55.64","3.42","3.16","2.9
0"
"DDF","Delaware Investments Dividend
&","7.28","08/05/2010","57.66","7.49","7.08","6.67"
"DDG","Short Oil &
Gas","50.17","08/05/2010","39.08","55.15","52.59","50.02"
"DDIC","Ddi
Corp.","9.69","08/05/2010","61.71","9.82","8.66","7.49"
"DDM","Ultra
Dow30","45.89","08/05/2010","59.65","46.47","43.47","40.46"
"DDMX","Dynamex
Inc.","13.65","08/05/2010","49.63","13.89","13.46","13.02"
"DDP","DB Commodity Short
Etn","36.77","08/05/2010","31.76","42.78","39.81","36.85"
"DDR","Developers Diversified Realty
Co","11.71","08/05/2010","57.14","12.06","10.85","9.64"
"DDR-G","Developers Div Pfd
G","24.17","08/05/2010","66.42","24.30","23.60","22.91"
"DDR-H","Develprs Div Rlt
Dep","22.72","08/05/2010","67.97","22.60","21.65","20.69"
"DDR-I","Dev Div Rlty Cp
Pfd","22.95","08/05/2010","68.33","22.84","21.91","20.99"
"DDS","Dillard'S
Inc.","22.70","08/05/2010","47.53","24.37","22.35","20.32"
"DDSS","Labopharm
Inc.","1.09","08/05/2010","51.60","1.30","1.05","0.80"
"DDT","Dillard'S
Inc.","21.03","08/05/2010","49.92","21.30","21.06","20.81"
"DE","Deere &
Company","67.98","08/05/2010","68.31","69.35","62.81","56.2
7"
"DEAR","Dearborn Bancorp
Inc.","1.77","08/05/2010","45.17","2.83","2.03","1.23"
"DECK","Deckers Outdoor
Corporation","49.86","08/05/2010","52.71","52.61","48.22","
43.83"
"DEE","DB Commodity Dble Short
Etn","45.30","08/05/2010","31.52","61.98","53.82","45.65"
"DEER","Deer Consumer Products
Inc.","8.80","08/05/2010","55.02","8.67","8.14","7.61"
"DEF","Sabrient Defensive
Equity","22.38","08/05/2010","61.48","22.51","21.95","21.38
"
"DEG","Etablissements Delhaize Freres
E","76.19","08/05/2010","47.40","79.86","76.81","73.76"
"DEI","Douglas Emmett
Inc.","16.37","08/05/2010","59.44","16.78","15.24","13.70"
"DEJ","Dejour Enterprises
Ltd","0.37","08/05/2010","56.02","0.43","0.34","0.26"
"DEL","Deltic Timber
Corporation","45.94","08/05/2010","51.48","48.64","44.96","
41.29"
"DELL","Dell
Inc.","13.13","08/05/2010","47.14","13.82","13.33","12.83"
"DEM","Emerging Markets Equity
Inc","52.46","08/05/2010","63.00","53.00","50.02","47.05"
"DENN","Denny'S
Corporation","2.61","08/05/2010","46.13","2.74","2.62","2.5
1"
"DENT","Dent
Tactical","19.37","08/05/2010","55.41","19.43","19.02","18.
60"
"DEO","Diageo
Plc","70.49","08/05/2010","60.05","72.21","69.03","65.84"
"DEP","Duncan Energy Partners
L.P.","28.16","08/05/2010","55.38","29.96","28.65","27.35"
"DEPO","Depomed
Inc.","3.31","08/05/2010","60.07","3.19","2.84","2.50"
"DES","Wisdomtree Smallcap
Dividend","42.07","08/05/2010","53.41","43.31","41.19","39.
07"
"DEST","Destination Maternity
Corporatio","29.07","08/05/2010","54.33","31.57","28.16","2
4.76"
"DEW","Global Equity
Income","39.84","08/05/2010","64.67","40.11","38.09","36.06
"
"DEX","Delaware Enhanced Global
Dividen","12.16","08/05/2010","64.58","12.42","11.72","11.0
2"
"DEXO","Dex One
Corporation","17.53","08/05/2010","37.93","18.79","17.73","
16.68"
"DF","Dean Foods
Company","11.03","08/05/2010","46.27","12.18","11.45","10.7
2"
"DFE","Europe Smallcap
Dividend","37.13","08/05/2010","65.31","37.37","34.96","32.
56"
"DFG","Delphi Financial Group
Inc.","25.83","08/05/2010","55.97","26.50","24.56","22.63"
"DFP","Delphi Financial Group
Inc.","20.51","08/05/2010","57.47","20.51","20.07","19.64"
"DFR","Deerfield Capital
Corp.","5.21","08/05/2010","50.52","5.31","5.05","4.79"
"DFS","Discover Financial
Services","15.43","08/05/2010","56.47","15.75","15.04","14.
34"
"DFT","Dupont Fabros Technology
Inc.","24.93","08/05/2010","49.87","26.28","25.01","23.73"
"DFY","Delphi Financial Group
Inc.","25.28","08/05/2010","49.80","25.98","25.47","24.96"
"DFZ","R.G. Barry
Corporation","11.75","08/05/2010","53.58","12.05","11.72","
11.39"
"DG","Dollar General
Corporation","29.59","08/05/2010","53.15","30.32","29.03","
27.74"
"DGAS","Delta Natural Gas Company
Inc.","30.29","08/05/2010","62.06","30.64","28.93","27.23"
"DGF","Delaware Investments Global
Divi","7.15","08/05/2010","61.70","7.23","6.87","6.51"
"DGI","Digitalglobe
Inc","27.63","08/05/2010","56.43","28.34","26.49","24.64"
"DGICA","Donegal Group
Inc.","11.75","08/05/2010","41.01","12.51","11.99","11.46"
"DGII","Digi International
Inc.","9.20","08/05/2010","56.53","9.23","8.48","7.72"
"DGIT","Dg Fastchannel
Inc.","37.61","08/05/2010","49.59","42.02","37.83","33.64"
"DGL","DB
Gold","42.49","08/05/2010","49.14","43.37","42.30","41.23"
"DGLY","Digital Ally
Inc.","1.99","08/05/2010","48.19","2.05","1.98","1.91"
"DGP","DB Gold Double Long
Etn","30.87","08/05/2010","49.01","32.21","30.60","28.99"
"DGS","Emerging Mkts Smallcap
Div","46.09","08/05/2010","64.90","46.41","44.10","41.79"
"DGSE","Dgse Companies
Inc.","2.95","08/05/2010","50.59","3.15","2.97","2.80"
"DGT","SPDR DJ Global
Titans","53.67","08/05/2010","61.29","53.96","51.98","50.00
"
"DGW","Duoyuan Global Water
Inc","20.72","08/05/2010","53.48","21.57","19.79","18.01"
"DGX","Quest Diagnostics
Incorporated","48.20","08/05/2010","45.40","51.60","47.92",
"44.25"
"DGZ","DB Gold Short
Etn","18.11","08/05/2010","49.49","18.64","18.23","17.82"
"DHF","Dreyfus High Yield Strategies
Fu","4.43","08/05/2010","59.73","4.48","4.36","4.25"
"DHFT","Diamond Hill Financial Trends
Fu","8.92","08/05/2010","55.00","9.03","8.73","8.43"
"DHG","Dws Dreman Value Income Edge
Fun","13.25","08/05/2010","62.49","13.31","12.92","12.52"
"DHI","D.R. Horton
Inc.","10.42","08/05/2010","46.30","11.26","10.55","9.85"
"DHIL","Diamond Hill Investment Group
I","61.78","08/05/2010","53.60","63.22","57.98","52.74"
"DHM","Structured Obligations Corp
8.12","23.50","08/05/2010","57.40","23.69","23.18","22.67"
"DHR","Danaher
Corporation","39.70","08/05/2010","56.39","39.27","38.18","
37.09"
"DHRM","Dehaier Medical Systems
Limited","4.80","08/05/2010","34.60","5.72","5.13","4.55"
"DHS","Wisdomtree Equity
Income","35.88","08/05/2010","62.71","36.17","34.77","33.38
"
"DHT","Dht Holdings
Inc.","4.17","08/05/2010","50.51","4.38","4.18","3.97"
"DHX","Dice Holdings
Inc.","8.23","08/05/2010","58.07","8.60","7.60","6.59"
"DHY","Credit Suisse High Yield Bond
Fu","3.08","08/05/2010","58.31","3.11","3.02","2.94"
"DIA","SPDR Dow Jones Industrial
Averag","106.88","08/05/2010","59.93","107.59","103.95","10
0.30"
"DIET","Ediets.Com
Inc.","0.72","08/05/2010","48.24","0.73","0.69","0.65"
"DIG","Ultra Oil &
Gas","31.60","08/05/2010","60.26","31.44","28.84","26.24"
"DIGA","Digital Angel
Corporation","0.47","08/05/2010","50.71","0.48","0.44","0.4
0"
"DIM","International Midcap
Dividend","46.93","08/05/2010","60.74","47.62","45.24","42.
87"
"DIN","Dineequity
Inc","33.61","08/05/2010","49.74","39.54","34.53","29.53"
"DINE","Rewards Network
Inc.","14.85","08/05/2010","61.27","14.58","14.02","13.47"
"DIOD","Diodes
Incorporated","17.31","08/05/2010","43.47","19.62","18.28",
"16.94"
"DIS","Walt Disney
Company","34.98","08/05/2010","56.92","34.94","33.93","32.9
2"
"DISCA","Discovery Communications
Inc","38.34","08/05/2010","55.32","39.55","36.99","34.44"
"DISCK","Discovery Communications
Inc","33.85","08/05/2010","57.34","35.20","32.44","29.68"
"DISH","Dish Network
Corporation","20.77","08/05/2010","56.22","20.80","19.69","
18.58"
"DIT","Amcon Distributing
Company","60.45","08/05/2010","58.67","63.78","56.54","49.3
0"
"DITC","Ditech Networks
Inc.","1.24","08/05/2010","44.24","1.27","1.25","1.22"
"DIVX","Divx
Inc.","8.18","08/05/2010","58.76","8.16","7.47","6.78"
"DJCI","UBS E-Tracs Commodity Idx Tr
Etn","25.75","08/05/2010","59.75","25.91","24.48","23.05"
"DJCO","Daily Journal Corp.
[S.C.]","70.00","08/05/2010","47.17","77.26","71.77","66.29
"
"DJP","DJ-UBS Commodity Index Tr
Etn","41.33","08/05/2010","68.86","41.38","39.21","37.03"
"DJSP","Djsp Enterprises
Inc","3.36","08/05/2010","19.32","6.54","4.82","3.11"
"DJSPW","Djsp Enterprises
Inc","0.54","08/05/2010","22.30","2.53","1.47","0.40"
"DK","Delek US Holdings
Inc.","7.55","08/05/2010","55.26","7.77","7.26","6.75"
"DKA","International
Energy","23.09","08/05/2010","60.54","23.24","21.97","20.70
"
"DKF","Ms Structured Asset Corp
Saturns","26.01","08/05/2010","51.42","26.15","26.02","25.8
9"
"DKI","Ms Structured Asset Corp
Saturns","24.55","08/05/2010","57.94","24.94","24.21","23.4
8"
"DKK","Lehman Abs
Corporation","25.03","08/05/2010","53.92","25.36","24.92","
24.49"
"DKL","Lehman Abs
Corporation","24.55","08/05/2010","62.08","24.77","23.69","
22.60"
"DKM","Ms Structured Asset Corp
Saturns","25.21","08/05/2010","51.82","25.61","25.21","24.8
1"
"DKP","Ms Structured Asset Corp
Saturns","23.17","08/05/2010","70.19","23.42","22.41","21.4
0"
"DKQ","Ms Structured Asset Corp
Saturns","21.11","08/05/2010","61.25","21.11","20.04","18.9
6"
"DKR","Ms Structured Asset Corp
Saturns","24.84","08/05/2010","54.66","24.89","24.57","24.2
6"
"DKS","Dick'S Sporting Goods
Inc","27.48","08/05/2010","55.88","27.66","25.84","24.01"
"DKT","Deutsch Bk Contingent Cap Tr
V","26.03","08/05/2010","61.60","26.33","25.68","25.02"
"DKW","Ms Structured Asset Corp
Saturns","22.01","08/05/2010","66.03","22.19","21.26","20.3
3"
"DKY","Ms Structured Asset Corp
Saturns","25.01","08/05/2010","62.67","25.03","24.31","23.5
9"
"DL","China Distance Education
Holding","5.04","08/05/2010","59.25","5.96","4.66","3.36"
"DLA","Delta Apparel
Inc.","13.82","08/05/2010","41.27","15.38","14.47","13.57"
"DLB","Dolby
Laboratories","63.22","08/05/2010","44.67","69.68","65.91",
"62.15"
"DLIA","Delia*S
Inc.","1.42","08/05/2010","46.56","1.51","1.45","1.39"
"DLLR","Dollar Financial
Corp.","18.58","08/05/2010","44.21","20.39","18.74","17.09"
"DLM","Del Monte Foods
Company","13.16","08/05/2010","37.36","14.68","13.93","13.1
8"
"DLN","Largecap
Dividend","41.81","08/05/2010","59.39","42.13","40.68","39.
24"
"DLR","Digital Realty Trust
Inc.","60.67","08/05/2010","49.60","63.55","61.78","60.01"
"DLR-A","Digital Realty
Pfd","25.27","08/05/2010","46.80","25.61","25.37","25.14"
"DLR-B","Digital Rlty Pfd
B","25.35","08/05/2010","52.47","25.55","25.34","25.13"
"DLS","International Smallcap
Div","45.46","08/05/2010","59.72","45.77","43.90","42.04"
"DLTR","Dollar Tree
Inc.","42.75","08/05/2010","64.54","44.81","42.85","40.90"
"DLX","Deluxe
Corporation","20.33","08/05/2010","49.94","22.39","20.36","
18.33"
"DM","Dolan
Company","11.34","08/05/2010","46.30","12.29","11.72","11.1
5"
"DMAN","Demandtec
Inc.","7.04","08/05/2010","57.60","7.18","6.77","6.36"
"DMC","Document Security Systems
Inc.","3.72","08/05/2010","64.51","3.62","3.35","3.08"
"DMF","Dreyfus Municipal Income
Inc.","9.35","08/05/2010","60.20","9.33","9.23","9.12"
"DMLP","Dorchester Minerals
L.P.","26.64","08/05/2010","55.25","26.90","26.28","25.66"
"DMND","Diamond Foods
Inc.","41.55","08/05/2010","45.28","45.76","43.73","41.71"
"DMO","Western Asset Mortgage Defined
O","20.04","08/05/2010","52.32","20.13","19.97","19.80"
"DMRC","Digimarc
Corporation","22.01","08/05/2010","69.38","21.50","20.13","
18.77"
"DNB","Dun & Bradstreet
Corporation","69.04","08/05/2010","46.77","71.49","69.20","
66.91"
"DNBF","Dnb Financial
Corp","6.95","08/05/2010","51.25","7.20","6.92","6.64"
"DNBK","Danvers Bancorp
Inc.","16.52","08/05/2010","59.90","16.90","15.72","14.54"
"DND","Pacific Ex-Japan Total
Div","59.83","08/05/2010","60.35","60.74","57.46","54.18"
"DNDN","Dendreon
Corporation","38.47","08/05/2010","56.67","37.91","33.83","
29.74"
"DNEX","Dionex
Corporation","77.44","08/05/2010","53.83","78.59","75.16","
71.74"
"DNH","Pacific Ex-Japan Equity
Inc","53.31","08/05/2010","56.96","54.32","51.51","48.71"
"DNL","World Ex-Us
Growth","48.20","08/05/2010","61.21","48.83","46.78","44.72
"
"DNN","Intl Uranium
Corp","1.48","08/05/2010","59.93","1.66","1.32","0.98"
"DNO","United States Short
Oil","44.17","08/05/2010","40.25","48.87","46.40","43.93"
"DNP","Duff & Phelps Utilities
Income","9.44","08/05/2010","57.73","9.45","9.37","9.29"
"DNR","Denbury Resources Inc.
[Holding","17.02","08/05/2010","60.97","16.93","15.40","13.
87"
"DNY","The Denali
Fund","14.11","08/05/2010","52.18","14.50","13.80","13.10"
"DO","Diamond Offshore Drilling
Inc.","67.49","08/05/2010","56.37","67.39","63.38","59.36"
"DOG","Short
Dow30","49.12","08/05/2010","38.85","52.49","50.61","48.74"
"DOL","International Largecap
Div","43.16","08/05/2010","62.76","43.52","41.23","38.94"
"DOLE","Dole Food Company
Inc","10.63","08/05/2010","49.83","11.33","10.70","10.07"
"DOM","Dominion Resources Black
Warrior","13.80","08/05/2010","68.59","13.99","12.30","10.6
1"
"DON","Wisdomtree Midcap
Dividend","45.76","08/05/2010","55.48","46.69","44.79","42.
88"
"DOO","International Div
Ex-Finncls","41.83","08/05/2010","62.00","42.17","39.99","3
7.81"
"DORM","Dorman Products
Inc.","23.66","08/05/2010","59.02","24.65","21.40","18.14"
"DOV","Dover
Corporation","49.05","08/05/2010","60.80","50.59","46.07","
41.56"
"DOVR","Dover Saddlery
Inc.","2.50","08/05/2010","38.51","2.96","2.66","2.37"
"DOW","DOW Chemical
Company","25.26","08/05/2010","45.97","28.15","26.33","24.5
0"
"DOX","Amdocs
Limited","28.11","08/05/2010","50.52","29.30","28.04","26.7
9"
"DPD","DOW 30
Premium","13.80","08/05/2010","57.88","14.04","13.45","12.8
7"
"DPK","Dev Mkts Bear 3X
Shrs","12.07","08/05/2010","36.03","16.28","13.94","11.59"
"DPL","Dpl
Inc.","25.63","08/05/2010","51.45","26.47","25.64","24.81"
"DPM","Dcp Midstream Partners
Lp","34.85","08/05/2010","57.71","36.56","35.12","33.69"
"DPO","DOW 30
Premium","10.12","08/05/2010","54.16","10.14","9.98","9.82"
"DPS","Dr Pepper Snapple Group
Inc","37.29","08/05/2010","46.05","40.31","38.62","36.92"
"DPTR","Delta Petroleum
Corporation","0.82","08/05/2010","42.76","0.88","0.81","0.7
3"
"DPU","DB Commodity Long
Etn","15.73","08/05/2010","63.36","15.71","14.66","13.60"
"DPW","Digital Power
Corporation","1.04","08/05/2010","46.30","1.14","1.07","0.9
9"
"DPZ","Domino'S Pizza
Inc","12.83","08/05/2010","52.11","13.52","12.67","11.82"
"DRAD","Digirad
Corporation","1.83","08/05/2010","40.56","2.11","1.91","1.7
1"
"DRAM","Dataram
Corporation","1.74","08/05/2010","52.03","1.88","1.64","1.3
9"
"DRC","Dresser-Rand Group
Inc.","38.24","08/05/2010","69.68","39.19","34.66","30.13"
"DRCO","Dynamics Research
Corporation","9.35","08/05/2010","42.57","10.03","9.53","9.
03"
"DRE","Duke Realty
Corporation","12.19","08/05/2010","55.42","12.76","11.44","
10.12"
"DRE-J","Duke Rlty Dep Pfd
J","22.37","08/05/2010","74.75","22.43","21.37","20.31"
"DRE-K","Duke Realty
K","22.59","08/05/2010","76.72","22.65","21.42","20.19"
"DRE-L","Duke Rlty Dep
Sh","22.77","08/05/2010","80.80","22.79","21.42","20.05"
"DRE-M","Duke Realty Pfd
M","23.70","08/05/2010","71.53","23.45","22.50","21.54"
"DRE-N","Duke Realty Dep
Sh","24.24","08/05/2010","71.75","24.18","23.25","22.32"
"DRE-O","Duke Rlty Pfd Ser
O","26.67","08/05/2010","62.38","26.87","26.21","25.55"
"DRH","Diamondrock Hospitality
Company","9.73","08/05/2010","56.59","9.99","9.12","8.25"
"DRI","Darden Restaurants
Inc.","42.13","08/05/2010","52.16","43.88","41.43","38.98"
"DRIV","Digital River
Inc.","26.87","08/05/2010","52.25","28.31","26.42","24.52"
"DRJ","Dreams
Inc.","1.57","08/05/2010","56.05","1.63","1.42","1.20"
"DRL","Doral Financial
Corporation","1.95","08/05/2010","36.35","2.82","2.46","2.1
1"
"DRN","Real Estate Bull 3X
Shrs","46.87","08/05/2010","56.23","50.25","41.89","33.52"
"DROOY","Drdgold
Limited","4.33","08/05/2010","51.14","4.34","4.16","3.99"
"DRP","Dws Rreef World Estate &
Tactica","15.64","08/05/2010","67.53","15.90","14.73","13.5
5"
"DRQ","Dril-Quip
Inc.","53.39","08/05/2010","58.29","54.95","50.70","46.44"
"DRR","Vectors Double Short Euro
Etn","47.87","08/05/2010","35.83","52.61","49.78","46.95"
"DRRX","Durect
Corporation","2.42","08/05/2010","49.82","2.56","2.31","2.0
7"
"DRU","Dominion Resources
Inc.","28.56","08/05/2010","53.90","28.78","28.51","28.25"
"DRV","Real Estate Bear 3X
Shrs","26.14","08/05/2010","40.00","38.08","30.69","23.30"
"DRW","International Real
Estate","26.66","08/05/2010","61.61","27.03","25.65","24.27
"
"DRWI","Dragonwave
Inc","6.02","08/05/2010","49.69","6.70","5.81","4.91"
"DRYS","Dryships
Inc.","4.83","08/05/2010","61.48","4.94","4.31","3.67"
"DSC","SPDR Dow Jones Small
Cap","55.83","08/05/2010","53.77","57.18","54.43","51.68"
"DSCM","Drugstore.Com
Inc.","2.13","08/05/2010","30.36","3.36","2.86","2.37"
"DSCO","Discovery Laboratories
Inc.","0.25","08/05/2010","46.40","0.30","0.24","0.18"
"DSG","SPDR Dow Jones Small Cap
Growth","89.25","08/05/2010","53.71","91.53","87.14","82.74
"
"DSGX","The Descartes Systems Group
Inc.","5.84","08/05/2010","52.26","6.05","5.77","5.49"
"DSI","Kld 400 Social
Index","42.42","08/05/2010","54.32","42.81","41.68","40.54"
"DSM","Dreyfus Strategic Municipal
Bond","8.50","08/05/2010","66.10","8.47","8.23","7.99"
"DSPG","Dsp Group
Inc.","7.15","08/05/2010","58.90","7.16","6.54","5.93"
"DST","Dst Systems
Inc.","41.59","08/05/2010","61.70","42.96","39.20","35.43"
"DSTI","Daystar Technologies
Inc.","2.40","08/05/2010","58.71","2.95","1.81","0.67"
"DSU","Blackrock Debt Strategies
Fund","3.99","08/05/2010","59.25","4.01","3.89","3.76"
"DSV","SPDR Dow Jones Small Cap
Value","60.33","08/05/2010","53.10","62.00","58.99","55.98"
"DSW","Dsw
Inc.","27.29","08/05/2010","57.01","28.68","25.24","21.79"
"DSWL","Deswell Industries
Inc.","3.80","08/05/2010","52.17","3.88","3.59","3.31"
"DSX","Diana Shipping
Inc.","13.16","08/05/2010","53.25","13.56","12.99","12.42"
"DTD","Total
Dividend","42.20","08/05/2010","58.45","42.63","41.10","39.
57"
"DTE","Dte Energy
Company","46.79","08/05/2010","48.58","49.00","47.49","45.9
9"
"DTE-A","Dte Energy Tr I
7.8%","26.06","08/05/2010","50.97","26.40","26.10","25.80"
"DTE-C","Dte Energy
7.50","25.81","08/05/2010","50.56","25.95","25.85","25.75"
"DTF","Duff & Phelps Utilities
Tax-Free","15.68","08/05/2010","73.16","15.67","15.33","14.
99"
"DTG","Dollar Thrifty Automotive
Group","47.76","08/05/2010","55.37","50.62","47.49","44.36"
"DTH","Defa Equity
Income","39.63","08/05/2010","62.34","39.92","37.68","35.45
"
"DTK","Deutsche Bank
Ag","25.32","08/05/2010","71.09","25.40","24.85","24.30"
"DTLK","Datalink
Corporation","3.65","08/05/2010","46.01","3.88","3.66","3.4
5"
"DTN","Wisdomtree Dividend
Ex-Financial","43.02","08/05/2010","59.80","43.43","41.93",
"40.43"
"DTO","DB Crude Oil Dble Short
Etn","64.67","08/05/2010","40.64","79.07","71.55","64.02"
"DTPI","Diamond Management &
Technology","10.26","08/05/2010","47.55","11.32","10.70","1
0.08"
"DTSI","Dts
Inc.","36.83","08/05/2010","59.73","37.99","35.41","32.83"
"DTT","Deutsche Bank
Ag","24.14","08/05/2010","76.92","24.33","23.15","21.97"
"DTV","Directv","38.80","08/05/2010","60.36","38.56","36.70
","34.84"
"DUA","Deutsche Bank
Ag","22.35","08/05/2010","66.41","22.15","21.54","20.94"
"DUC","Duff & Phelps Utility &
Corporat","12.52","08/05/2010","59.04","12.62","12.38","12.
15"
"DUCK","Duckwall-Alco Stores
Inc.","13.89","08/05/2010","42.20","14.95","14.44","13.93"
"DUF","Duff & Phelps
Corporation","11.25","08/05/2010","46.64","11.50","10.96","
10.42"
"DUG","Ultrashort Oil &
Gas","58.11","08/05/2010","37.98","70.60","64.37","58.14"
"DUK","Duke Energy
Corporation","17.41","08/05/2010","60.89","17.48","17.10","
16.71"
"DUSA","Dusa Pharmaceuticals
Inc.","2.52","08/05/2010","62.18","2.51","2.33","2.14"
"DV","Devry
Inc.","50.96","08/05/2010","42.16","57.01","53.30","49.60"
"DVA","Davita
Inc.","63.19","08/05/2010","55.92","62.79","59.95","57.10"
"DVAX","Dynavax Technologies
Corporation","1.99","08/05/2010","50.17","2.25","2.06","1.8
6"
"DVD","Dover Downs Entertainment
Inc.","1.55","08/05/2010","38.95","1.87","1.69","1.51"
"DVF","Blackrock Diversified Income
Str","10.51","08/05/2010","47.29","10.74","10.43","10.13"
"DVM","Cohen & Steers Dividend Majors
F","10.97","08/05/2010","59.11","11.07","10.56","10.05"
"DVN","Devon Energy
Corporation","65.68","08/05/2010","55.77","65.56","63.37","
61.17"
"DVOX","Dynavox
Inc.","15.72","08/05/2010","49.71","16.45","15.35","14.25"
"DVR","Cal Dive International
Inc.","5.48","08/05/2010","41.48","6.65","6.10","5.56"
"DVY","DJ Select Dividend
Index","46.06","08/05/2010","56.86","46.75","45.17","43.59"
"DW","Drew Industries
Incorporated","21.52","08/05/2010","53.16","22.45","20.62",
"18.78"
"DWA","Dreamworks Animation Skg
Inc.","32.22","08/05/2010","55.61","32.58","31.00","29.42"
"DWCH","Datawatch
Corporation","2.58","08/05/2010","46.20","2.82","2.60","2.3
8"
"DWM","Wisdomtree Defa
Fund","44.23","08/05/2010","61.85","44.62","42.33","40.04"
"DWSN","Dawson Geophysical
Company","24.76","08/05/2010","57.90","25.03","23.05","21.0
7"
"DWX","International
Dividend","52.08","08/05/2010","61.72","52.48","49.92","47.
37"
"DX","Dynex Capital
Inc.","9.95","08/05/2010","61.47","10.03","9.47","8.91"
"DXB","Deutsche Bank
Ag","23.34","08/05/2010","77.84","23.23","22.16","21.09"
"DXCM","Dexcom
Inc.","11.90","08/05/2010","55.99","12.07","11.39","10.71"
"DXD","Ultrashort
Dow30","25.56","08/05/2010","38.94","29.17","27.15","25.13"
"DXJ","Japan Hedged
Equity","36.51","08/05/2010","47.85","37.31","36.35","35.39
"
"DXPE","Dxp Enterprises
Inc.","20.82","08/05/2010","69.67","22.00","18.91","15.82"
"DXR","Daxor
Corporation","9.95","08/05/2010","46.60","10.17","9.93","9.
70"
"DXYN","The Dixie Group
Inc.","3.70","08/05/2010","47.97","3.90","3.61","3.31"
"DY","Dycom Industries
Inc.","9.36","08/05/2010","55.30","9.70","8.82","7.93"
"DYAX","Dyax
Corp.","2.51","08/05/2010","51.23","2.59","2.36","2.13"
"DYN","Dynegy
Inc.","3.69","08/05/2010","40.89","3.83","3.66","3.49"
"DYNT","Dynatronics
Corporation","0.73","08/05/2010","50.22","0.73","0.70","0.6
6"
"DYP","Duoyuan Printing
Inc","8.74","08/05/2010","54.15","8.87","8.31","7.74"
"DYY","DB Commodity Dble Long
Etn","7.73","08/05/2010","65.65","7.75","7.00","6.26"
"DZK","Dev Mkts Bull 3X
Shrs","57.64","08/05/2010","61.36","58.82","51.03","43.23"
"DZZ","DB Gold Double Short
Etn","11.51","08/05/2010","49.60","12.16","11.65","11.13"
"E","Eni
S.P.A.","43.44","08/05/2010","63.84","43.16","40.70","38.24
"
"EAD","Evergreen Income Advantage
Fund","9.85","08/05/2010","65.45","9.95","9.66","9.37"
"EAG","American Defense Systems
Inc","0.26","08/05/2010","50.88","0.28","0.24","0.20"
"EAR","Hearusa
Inc.","0.96","08/05/2010","46.12","1.01","0.97","0.92"
"EAT","Brinker International
Inc.","15.93","08/05/2010","49.41","16.53","15.82","15.12"
"EBAY","Ebay
Inc.","21.07","08/05/2010","49.86","21.50","20.82","20.13"
"EBF","Ennis
Inc.","16.69","08/05/2010","51.29","17.75","16.63","15.50"
"EBI","Evergreen International
Balanced","15.86","08/05/2010","78.02","16.81","14.81","12.
80"
"EBIX","Ebix
Inc","17.31","08/05/2010","59.93","17.65","16.49","15.32"
"EBMT","Eagle Bancorp Montana
Inc.","9.65","08/05/2010","41.15","9.92","9.78","9.65"
"EBR","Centrais Elc Braz Pfb B
Elbras","13.15","08/05/2010","52.23","13.35","12.80","12.26
"
"EBR.B","Centrais Elc Braz Pfb B
Elbras","15.64","08/05/2010","52.62","15.85","15.19","14.52
"
"EBS","Emergent Biosolutions
Inc.","18.98","08/05/2010","62.23","20.61","18.11","15.62"
"EBSB","Meridian Interstate Bancorp
Inc","11.04","08/05/2010","54.34","11.17","10.64","10.11"
"EBTC","Enterprise Bancorp
Inc","11.15","08/05/2010","52.51","11.59","11.08","10.56"
"EBTX","Encore Bancshares
Inc.","8.25","08/05/2010","35.64","10.89","9.75","8.61"
"EC","Ecopetrol
S.A.","37.46","08/05/2010","82.87","36.69","33.19","29.68"
"ECA","Encana
Corporation","31.84","08/05/2010","50.43","33.64","31.77","
29.90"
"ECBE","Ecb Bancorp
Inc","13.91","08/05/2010","57.37","15.04","13.06","11.08"
"ECF","Ellsworth Convertible Growth
And","6.85","08/05/2010","61.24","6.88","6.66","6.43"
"ECGI","Envoy Capital Group
Inc.","1.15","08/05/2010","57.42","1.18","1.02","0.85"
"ECH","Chile Investable Mkt
Idx","64.94","08/05/2010","70.45","65.87","61.87","57.88"
"ECHO","Echo Global Logistics
Inc.","13.00","08/05/2010","55.38","13.61","12.22","10.83"
"ECL","Ecolab
Inc.","49.35","08/05/2010","57.72","49.70","48.51","47.32"
"ECLP","Eclipsys
Corporation","19.61","08/05/2010","53.15","20.25","19.53","
18.81"
"ECOL","US Ecology
Inc.","14.45","08/05/2010","48.70","15.07","14.53","13.99"
"ECPG","Encore Capital Group
Inc","21.96","08/05/2010","56.73","22.36","20.81","19.27"
"ECT","Eca Marcellus Trust I Common
Un","19.64","08/05/2010","43.87","20.50","19.99","19.47"
"ECTY","Ecotality
Inc.","4.05","08/05/2010","37.53","4.91","4.46","4.01"
"ED","Consolidated Edison Company Of
N","47.21","08/05/2010","62.40","47.46","46.09","44.71"
"ED-A","Cons Ed 5.00 Pfd
A","90.01","08/05/2010","51.93","91.15","90.19","89.22"
"EDAC","Edac Technologies
Corporation","4.05","08/05/2010","37.61","5.54","4.67","3.8
1"
"EDAP","Edap Tms
S.A.","2.11","08/05/2010","43.65","2.20","2.12","2.05"
"EDC","Emrg Mkts Bull 3X
Shares","29.64","08/05/2010","59.85","30.82","26.90","22.98
"
"EDCI","Edci Holdings
Inc.","3.39","08/05/2010","39.30","5.24","4.16","3.08"
"EDD","Morgan Stanley Emerging
Markets","16.40","08/05/2010","68.42","16.48","15.78","15.0
8"
"EDE","Empire District Electric
Company","19.86","08/05/2010","56.11","20.24","19.69","19.1
4"
"EDGR","Edgar Online
Inc.","1.24","08/05/2010","44.66","1.39","1.28","1.18"
"EDGW","Edgewater Technology
Inc.","2.74","08/05/2010","51.06","2.84","2.59","2.35"
"EDMC","Education Management
Corporation","14.18","08/05/2010","37.38","17.64","15.79","
13.94"
"EDN","Empresa Distribuidora Y
Comercia","6.59","08/05/2010","44.26","6.98","6.69","6.40"
"EDR","Education Realty Trust
Inc.","6.94","08/05/2010","57.49","7.37","6.59","5.82"
"EDS","Exceed Company
Ltd.","7.37","08/05/2010","54.82","7.68","7.03","6.38"
"EDSWW","Exceed Company
Ltd.","2.52","08/05/2010","50.10","2.80","2.32","1.84"
"EDT","Entergy Texas
Inc","28.62","08/05/2010","54.61","28.94","28.67","28.40"
"EDU","New Oriental Education &
Technol","99.43","08/05/2010","55.39","100.98","97.70","94.
43"
"EDUC","Educational Development
Corporat","5.80","08/05/2010","54.11","5.82","5.58","5.34"
"EDV","Extended Dur Trs
Idx","89.56","08/05/2010","47.83","94.20","91.27","88.34"
"EDZ","Emrg Mkts Bear 3X
Shares","33.45","08/05/2010","37.87","44.38","37.88","31.38
"
"EE","El Paso Electric
Company","22.41","08/05/2010","64.68","22.64","21.23","19.8
3"
"EEA","European Equity Fund
Inc.","6.60","08/05/2010","63.96","6.71","6.25","5.79"
"EEB","Bny Mellon
Bric","42.31","08/05/2010","61.52","42.80","40.51","38.22"
"EEE","Evergreen Energy
Inc","0.19","08/05/2010","59.71","0.22","0.13","0.04"
"EEFT","Euronet Worldwide
Inc.","15.24","08/05/2010","53.96","16.20","15.37","14.54"
"EEG","Emerging Markets Large
Cap","48.93","08/05/2010","60.55","49.80","47.22","44.64"
"EEI","Ecology And Environment
Inc.","12.17","08/05/2010","46.79","12.59","12.18","11.77"
"EEM","Emerging Markets
Index","42.14","08/05/2010","60.46","42.80","40.68","38.56"
"EEO","Egshares Emerging Markets
Energy","47.01","08/05/2010","59.21","48.02","45.40","42.79
"
"EEP","Enbridge Energy
L.P.","56.91","08/05/2010","56.45","59.84","56.52","53.20"
"EEQ","Enbridge Energy Management
Llc","54.69","08/05/2010","55.02","57.14","54.83","52.51"
"EES","Smallcap
Earnings","43.84","08/05/2010","53.79","45.17","42.83","40.
50"
"EET","Ultra Msci Emerging
Markets","86.02","08/05/2010","60.08","88.46","80.32","72.1
8"
"EEV","Ultrashort Msci Emerging
Mkts","43.55","08/05/2010","38.07","52.43","47.15","41.87"
"EFA","Eafe
Index","53.59","08/05/2010","62.19","54.01","51.36","48.70"
"EFG","Eafe Growth
Index","54.29","08/05/2010","61.02","54.81","52.47","50.13"
"EFII","Electronics For Imaging
Inc.","11.43","08/05/2010","59.95","11.59","10.31","9.03"
"EFJI","Efjohnson Technologies
Inc","1.49","08/05/2010","76.26","1.50","1.47","1.44"
"EFM","Entergy Mississippi
Inc.","25.55","08/05/2010","64.69","25.52","25.19","24.86"
"EFN","Emerging Markets
Financials","47.28","08/05/2010","61.14","48.71","44.73","4
0.76"
"EFO","Ultra Msci
Eafe","71.91","08/05/2010","61.41","74.10","66.46","58.83"
"EFOI","Energy Focus
Inc.","1.60","08/05/2010","63.19","1.65","1.39","1.14"
"EFR","Eaton Vance Senior
Floating-Rate","15.34","08/05/2010","53.46","15.73","15.24"
,"14.74"
"EFSC","Enterprise Financial Services
Co","10.15","08/05/2010","51.60","10.71","9.96","9.22"
"EFT","Eaton Vance Floating Rate
Income","15.48","08/05/2010","61.41","15.77","15.20","14.63
"
"EFU","Ultrashort Msci
Eafe","34.08","08/05/2010","36.21","41.47","37.35","33.22"
"EFUT","Efuture Information Technology
I","5.60","08/05/2010","53.98","6.06","5.52","4.99"
"EFV","Eafe Value
Index","48.18","08/05/2010","63.14","48.50","45.86","43.22"
"EFX","Equifax
Inc.","31.88","08/05/2010","59.47","32.27","30.30","28.33"
"EFZ","Short Msci
Eafe","56.12","08/05/2010","36.51","61.89","58.69","55.48"
"EGAS","Energy
Inc.","11.86","08/05/2010","54.18","12.35","11.64","10.93"
"EGBN","Eagle Bancorp
Inc.","11.30","08/05/2010","47.10","11.86","11.16","10.46"
"EGF","Blackrock Enhanced Government
Fu","16.71","08/05/2010","53.15","16.90","16.68","16.45"
"EGHT","8X8
Inc","1.38","08/05/2010","49.63","1.50","1.40","1.31"
"EGI","Entree Gold
Inc","2.31","08/05/2010","56.71","2.39","2.14","1.89"
"EGLE","Eagle Bulk Shipping
Inc.","4.97","08/05/2010","57.19","5.11","4.65","4.18"
"EGN","Energen
Corporation","46.36","08/05/2010","52.32","47.13","45.79","
44.44"
"EGO","Eldorado Gold
Corp","17.11","08/05/2010","54.80","17.20","16.22","15.25"
"EGOV","Nic
Inc.","7.05","08/05/2010","51.49","7.85","7.03","6.21"
"EGP","Eastgroup Properties
Inc.","36.58","08/05/2010","50.53","37.91","36.14","34.37"
"EGPT","Vectors Egypt
Index","17.90","08/05/2010","49.47","18.23","17.42","16.61"
"EGT","Elixir Gaming Technologies
Inc","0.24","08/05/2010","49.72","0.24","0.23","0.22"
"EGX","Engex
Inc.","4.05","08/05/2010","46.09","5.30","4.46","3.63"
"EGY","Vaalco Energy
Inc","6.02","08/05/2010","54.73","6.18","5.93","5.68"
"EHA","Entergy Arkansas
Inc.","26.94","08/05/2010","48.81","27.70","27.23","26.77"
"EHB","Entergy Arkansas
Inc.","26.18","08/05/2010","54.23","26.30","25.88","25.46"
"EHI","Western Asset Global High
Income","12.00","08/05/2010","66.88","12.12","11.78","11.43
"
"EHTH","Ehealth
Inc.","10.94","08/05/2010","45.75","11.96","10.96","9.96"
"EIA","Eaton Vance California
Municipal","13.00","08/05/2010","54.76","13.15","13.01","12
.86"
"EIDO","Indonesia Invstble Mkt
Idx","26.26","08/05/2010","61.30","26.18","25.34","24.50"
"EIF","Citigroup
Inc.","10.46","08/05/2010","57.18","10.55","10.35","10.14"
"EIG","Employers Holdings
Inc","15.07","08/05/2010","43.32","16.95","16.07","15.20"
"EIHI","Eastern Insurance Holdings
Inc.","11.71","08/05/2010","64.13","11.92","11.09","10.25"
"EIM","Eaton Vance Municipal Bond
Fund","13.35","08/05/2010","57.24","13.36","13.24","13.13"
"EIO","Eaton Vance Ohio Municipal
Bond","13.07","08/05/2010","42.58","13.88","13.46","13.03"
"EIP","Eaton Vance Pennsylvania
Municip","14.00","08/05/2010","51.35","14.22","13.88","13.5
4"
"EIRL","Ireland Cppd Invstb Mkt
Idx","22.01","08/05/2010","59.83","21.93","20.42","18.92"
"EIS","Israel Cap Invest Mkt
Index","50.49","08/05/2010","55.75","50.50","48.97","47.45"
"EIV","Eaton Vance Municipal Bond
Fund","13.72","08/05/2010","54.56","13.77","13.64","13.50"
"EIX","Edison
International","33.71","08/05/2010","54.76","33.99","33.21"
,"32.44"
"EJ","E-House [China] Holdings
Limited","15.94","08/05/2010","50.09","17.17","16.32","15.4
8"
"EJW","Citigroup
Inc.","10.00","08/05/2010","47.95","10.19","9.97","9.76"
"EK","Eastman Kodak
Company","3.99","08/05/2010","39.18","5.04","4.43","3.81"
"EL","Estee Lauder Companies
Inc.","63.31","08/05/2010","56.27","64.50","62.83","61.15"
"ELB","Entergy Louisiana
Inc.","25.74","08/05/2010","66.48","25.79","25.36","24.93"
"ELG","SPDR Dow Jones Large Cap
Growth","49.46","08/05/2010","56.44","49.81","48.22","46.62
"
"ELGX","Endologix
Inc","4.50","08/05/2010","47.28","4.92","4.60","4.27"
"ELMG","Ems Technologies
Inc.","16.51","08/05/2010","53.08","17.32","16.46","15.59"
"ELN","Elan Corporation
Plc","5.22","08/05/2010","54.61","5.24","4.93","4.61"
"ELNK","Earthlink
Inc.","8.88","08/05/2010","60.01","9.18","8.57","7.96"
"ELON","Echelon
Corporation","7.92","08/05/2010","54.61","7.95","7.46","6.9
8"
"ELOS","Syneron Medical
Ltd.","9.29","08/05/2010","43.73","10.07","9.53","8.98"
"ELOY","Eloyalty
Corporation","5.99","08/05/2010","50.93","6.31","5.79","5.2
7"
"ELP","Companhia Paranaense De
Energia","22.77","08/05/2010","67.11","22.76","21.62","20.4
7"
"ELR","SPDR Dow Jones Large
Cap","52.61","08/05/2010","57.41","53.05","51.23","49.41"
"ELRC","Electro Rent
Corporation","13.45","08/05/2010","52.53","14.53","13.01","
11.50"
"ELS","Equity Lifestyle Properties
Inc","54.33","08/05/2010","58.39","55.84","51.83","47.83"
"ELSE","Electro-Sensors
Inc.","4.29","08/05/2010","57.32","4.46","4.13","3.79"
"ELV","SPDR Dow Jones Large Cap
Value","59.00","08/05/2010","58.10","59.50","57.40","55.29"
"ELX","Emulex
Corporation","9.00","08/05/2010","41.62","10.06","9.37","8.
68"
"ELY","Callaway Golf
Company","7.21","08/05/2010","54.52","7.40","6.61","5.81"
"EM","Emdeon
Inc","12.31","08/05/2010","39.60","13.04","12.63","12.22"
"EMAN","Emagin
Corporation","2.95","08/05/2010","45.11","3.44","2.93","2.4
2"
"EMB","Usd Emerg Markets
Bond","108.80","08/05/2010","76.65","109.30","106.67","104.
04"
"EMC","Emc
Corporation","20.70","08/05/2010","59.78","20.85","20.13","
19.40"
"EMCI","Emc Insurance Group
Inc.","21.64","08/05/2010","44.89","22.68","22.19","21.70"
"EMD","Western Asset Emerging Markets
I","13.53","08/05/2010","73.33","13.63","12.98","12.34"
"EME","Emcor Group
Inc.","26.05","08/05/2010","54.30","27.64","25.65","23.65"
"EMF","Templeton Emerging Markets
Fund","19.53","08/05/2010","62.95","19.77","18.69","17.62"
"EMG","SPDR Dow Jones Mid Cap
Growth","62.41","08/05/2010","56.19","63.28","60.63","57.99
"
"EMI","Eaton Vance Michigan Municipal
I","13.04","08/05/2010","67.99","13.04","12.72","12.39"
"EMIF","S&P Emerging Mkts
Infrastructure","30.80","08/05/2010","59.32","31.30","29.95
","28.61"
"EMJ","Eaton Vance New Jersey
Municipal","15.06","08/05/2010","60.82","15.00","14.72","14
.43"
"EMKR","Emcore
Corporation","1.04","08/05/2010","59.66","1.02","0.85","0.6
9"
"EML","Eastern
Company","16.16","08/05/2010","62.36","17.18","14.69","12.2
0"
"EMLC","Market Vectors Emerging
Markets","25.92","08/05/2010","0.00","0.00","0.00","0.00"
"EMMS","Emmis Communications
Corporation","2.06","08/05/2010","49.69","2.34","2.04","1.7
3"
"EMN","Eastman Chemical
Company","63.68","08/05/2010","61.93","65.03","58.43","51.8
2"
"EMQ","Entergy Mississippi
Inc.","25.80","08/05/2010","52.86","25.98","25.70","25.43"
"EMR","Emerson Electric
Company","50.51","08/05/2010","60.92","52.53","48.41","44.2
8"
"EMS","Emergency Medical Services
Corpo","51.45","08/05/2010","55.90","50.35","46.96","43.57"
"EMT","Emerging Markets
Metals/Mining","57.48","08/05/2010","58.25","58.93","54.95"
,"50.98"
"EMV","SPDR Dow Jones Mid Cap
Value","48.59","08/05/2010","54.69","49.39","47.47","45.55"
"ENA","Enova Systems
Inc.","0.86","08/05/2010","44.30","1.05","0.94","0.83"
"ENB","Enbridge
Inc","50.89","08/05/2010","60.43","50.93","49.40","47.87"
"ENCO","Encorium Group
Inc.","2.64","08/05/2010","51.25","2.60","2.41","2.22"
"END","Endeavor International
Corporati","1.35","08/05/2010","57.61","1.41","1.18","0.95"
"ENDP","Endo Pharmaceuticals Holdings
In","24.84","08/05/2010","67.87","24.78","23.79","22.80"
"ENER","Energy Conversion Devices
Inc.","4.93","08/05/2010","50.51","5.31","4.79","4.28"
"ENG","Englobal
Corporation","2.34","08/05/2010","49.49","2.42","2.30","2.1
8"
"ENH","Endurance Specialty Holdings
Ltd","37.02","08/05/2010","42.86","40.31","38.70","37.10"
"ENH-A","Endurance Spec
Pfd","24.39","08/05/2010","66.23","24.43","23.89","23.35"
"ENI","Enersis S
A","21.12","08/05/2010","55.72","21.77","21.08","20.38"
"ENL","Reed Elsevier
Nv","26.62","08/05/2010","69.38","26.99","24.75","22.50"
"ENMD","Entremed
Inc.","2.44","08/05/2010","31.04","2.73","2.55","2.36"
"ENOC","Enernoc
Inc.","32.95","08/05/2010","51.21","35.96","33.90","31.84"
"ENP","Encore Energy Partners
Lp","19.87","08/05/2010","57.57","20.74","19.30","17.86"
"ENR","Energizer Holdings
Inc.","64.09","08/05/2010","67.64","65.69","56.66","47.63"
"ENS","Enersys","24.44","08/05/2010","56.61","24.95","23.53
","22.11"
"ENSG","The Ensign Group
Inc.","18.22","08/05/2010","56.25","18.69","17.49","16.28"
"ENTG","Entegris
Inc.","4.86","08/05/2010","53.85","5.06","4.66","4.26"
"ENTR","Entropic Communications
Inc.","8.12","08/05/2010","63.69","8.11","7.16","6.20"
"ENV","Envestnet Inc Common Stock
$0.","10.03","08/05/2010","0.00","0.00","0.00","0.00"
"ENWV","Endwave
Corporation","2.75","08/05/2010","42.18","3.03","2.86","2.7
0"
"ENX","Eaton Vance New York Municipal
B","14.02","08/05/2010","55.39","13.99","13.89","13.78"
"ENY","Swm Canadian Energy
Income","16.93","08/05/2010","53.89","17.17","16.56","15.95
"
"ENZ","Enzo Biochem
Inc.","4.47","08/05/2010","50.13","4.77","4.31","3.85"
"ENZN","Enzon Pharmaceuticals
Inc.","10.69","08/05/2010","47.08","11.18","10.91","10.64"
"EOC","Empresa Nacional De
Electricidad","51.05","08/05/2010","61.68","52.19","49.19",
"46.19"
"EOD","Evergreen Global Dividend
Opport","9.65","08/05/2010","59.47","9.70","9.27","8.84"
"EOG","Eog Resources
Inc.","102.44","08/05/2010","48.81","107.31","103.01","98.7
1"
"EOI","Eaton Vance Enhance Equity
Incom","13.20","08/05/2010","53.04","13.28","13.08","12.87"
"EONC","Eon Communications
Corporation","1.52","08/05/2010","46.19","1.54","1.43","1.3
1"
"EOS","Eaton Vance Enhanced Equity
Inco","12.80","08/05/2010","54.86","12.90","12.62","12.34"
"EOSPN","Capital Crossing Preferred
Corp","15.50","08/05/2010","50.59","16.92","16.11","15.31"
"EOT","Eaton Vance Municipal Income
Tru","21.40","08/05/2010","69.92","21.40","20.73","20.06"
"EP","El Paso
Corporation","12.80","08/05/2010","58.06","12.91","12.42","
11.93"
"EP-C","El Paso Egy Cap I
Pr","36.35","08/05/2010","46.63","37.79","37.06","36.34"
"EPAX","Ambassadors Group
Inc.","11.60","08/05/2010","52.57","11.90","11.44","10.99"
"EPAY","Bottomline Technologies
Inc.","14.24","08/05/2010","49.92","15.17","13.94","12.71"
"EPB","El Paso Pipeline Partners
Lp","32.27","08/05/2010","67.16","32.50","30.68","28.86"
"EPCT","Epicept
Corporation","0.97","08/05/2010","36.78","1.05","0.99","0.9
4"
"EPD","Enterprise Products Partners
L.P","38.36","08/05/2010","63.18","38.98","37.63","36.27"
"EPE","Enterprise Gp Holdings
L.P.","51.66","08/05/2010","61.05","52.67","50.60","48.54"
"EPHC","Epoch Holding
Corporation","12.07","08/05/2010","49.84","12.80","12.04","
11.28"
"EPI","Wisdomtree India
Earnings","23.70","08/05/2010","57.17","23.87","23.35","22.
83"
"EPIC","Epicor Software
Corporation","7.62","08/05/2010","43.39","8.22","7.74","7.2
6"
"EPIQ","Epiq Systems
Inc.","13.10","08/05/2010","55.56","13.32","12.87","12.41"
"EPL","Energy Partners
Ltd.","12.09","08/05/2010","45.31","13.16","12.61","12.06"
"EPM","Evolution Petroleum
Corporation","5.31","08/05/2010","50.59","5.63","5.15","4.6
6"
"EPOL","Poland Investable Mkt
Index","29.76","08/05/2010","65.79","30.49","27.84","25.19"
"EPP","Pacific
Ex-Japan","40.94","08/05/2010","59.66","41.53","39.30","37.
07"
"EPR","Entertainment Properties
Trust","42.75","08/05/2010","56.57","44.11","40.97","37.84"
"EPR-B","Entertainment Ppty
B","23.47","08/05/2010","57.99","23.64","23.27","22.90"
"EPR-C","Entertainment Prp
Pf","18.40","08/05/2010","59.56","18.64","17.90","17.17"
"EPR-D","Entertainment
Pptys","22.57","08/05/2010","61.98","22.66","22.18","21.71"
"EPR-E","Entertainment Ppty
P","26.83","08/05/2010","57.75","26.76","26.32","25.87"
"EPS","Earnings
500","39.13","08/05/2010","57.90","39.38","38.18","36.99"
"EPU","All Peru Capped
Index","35.06","08/05/2010","58.10","35.25","34.27","33.29"
"EPV","Ultrashort Msci
Europe","18.28","08/05/2010","35.00","23.20","20.46","17.71
"
"EQIX","Equinix
Inc.","94.00","08/05/2010","60.41","96.57","87.96","79.34"
"EQL","Alps Equal Sector
Weight","31.56","08/05/2010","56.70","31.90","30.82","29.74
"
"EQR","Equity
Residential","45.91","08/05/2010","53.60","47.66","45.11","
42.56"
"EQR-E","Eq Res Pfd
E","51.28","08/05/2010","55.56","53.27","49.60","45.93"
"EQR-N","Equity Res Dep Pfd
N","24.82","08/05/2010","64.74","24.96","24.16","23.35"
"EQS","Equus Total Return
Inc.","2.32","08/05/2010","38.67","2.42","2.33","2.24"
"EQT","Eqt
Corporation","39.34","08/05/2010","55.27","38.73","37.34","
35.94"
"EQU","Equal Energy
Ltd.","5.50","08/05/2010","44.19","5.90","5.62","5.35"
"EQY","Equity One
Inc.","16.98","08/05/2010","52.22","17.79","16.60","15.42"
"ERC","Evergreen Multi-Sector Income
Fu","15.53","08/05/2010","67.11","15.67","15.11","14.55"
"ERES","Eresearch Technology
Inc.","8.09","08/05/2010","47.47","8.95","8.40","7.86"
"ERF","Enerplus Resources
Fund","23.68","08/05/2010","60.38","23.77","22.71","21.65"
"ERH","Evergreen Utilities And High
Inc","11.48","08/05/2010","62.94","11.54","11.17","10.80"
"ERI","Emrise
Corporation","0.66","08/05/2010","55.14","0.63","0.53","0.4
3"
"ERIC","Lm Ericsson Telephone
Company","11.21","08/05/2010","51.25","12.02","11.30","10.5
9"
"ERIE","Erie Indemnity
Company","50.78","08/05/2010","67.94","50.74","48.41","46.0
7"
"ERII","Energy Recovery
Inc.","4.11","08/05/2010","52.10","4.28","3.92","3.56"
"ERJ","Embraer-Empresa Brasileira De
Ae","27.10","08/05/2010","73.01","27.89","23.92","19.95"
"EROC","Eagle Rock Energy Partners
L.P.","6.06","08/05/2010","60.41","6.32","5.66","4.99"
"EROCW","Eagle Rock Energy Partners
L.P","1.13","08/05/2010","0.00","1.46","1.05","0.64"
"ERTS","Electronic Arts
Inc.","17.23","08/05/2010","59.81","17.18","15.73","14.27"
"ERX","Energy Bull 3X
Shares","33.53","08/05/2010","59.63","33.35","29.37","25.39
"
"ERY","Energy Bear 3X
Shares","45.20","08/05/2010","37.98","60.78","52.80","44.81
"
"ES","Energysolutions
Inc","5.40","08/05/2010","50.91","5.60","5.09","4.57"
"ESA.W","Energy Services
Amer","0.55","08/05/2010","58.67","0.50","0.43","0.35"
"ESB","Citigroup
Inc.","10.25","08/05/2010","50.47","10.51","10.23","9.96"
"ESBF","Esb Financial
Corporation","14.24","08/05/2010","53.92","14.74","13.94","
13.14"
"ESC","Emeritus
Corporation","18.11","08/05/2010","54.86","19.20","16.76","
14.31"
"ESCA","Escalade
Incorporated","4.95","08/05/2010","54.66","5.01","4.75","4.
48"
"ESD","Western Asset Emerging Markets
D","18.76","08/05/2010","74.69","18.81","18.09","17.36"
"ESE","Esco Technologies
Inc.","33.62","08/05/2010","67.88","33.71","28.37","23.04"
"ESEA","Euroseas
Ltd.","3.93","08/05/2010","62.29","3.81","3.56","3.32"
"ESGR","Enstar Group
Limited","73.56","08/05/2010","57.79","75.65","72.65","69.6
6"
"ESI","Itt Educational Services
Inc.","75.40","08/05/2010","31.96","91.38","83.99","76.60"
"ESIC","Easylink Services
International","2.30","08/05/2010","45.04","2.43","2.33","2
.23"
"ESIO","Electro Scientific Industries
I","11.64","08/05/2010","40.97","13.65","12.41","11.18"
"ESK","Citigroup
Inc.","9.96","08/05/2010","47.91","10.16","9.94","9.72"
"ESL","Esterline Technologies
Corporati","51.43","08/05/2010","55.15","53.76","49.29","44
.82"
"ESLR","Evergreen Solar
Inc.","0.70","08/05/2010","44.12","0.73","0.69","0.66"
"ESLT","Elbit Systems
Ltd.","55.24","08/05/2010","60.30","56.40","52.30","48.19"
"ESM","Citigroup Funding
Inc.","10.38","08/05/2010","55.00","10.50","10.24","9.97"
"ESMC","Escalon Medical
Corp.","1.52","08/05/2010","45.30","1.57","1.52","1.48"
"ESR","Emerg Mkts Eastern Eur
Idx","27.46","08/05/2010","62.07","28.00","26.07","24.15"
"ESRX","Express Scripts
Inc.","45.69","08/05/2010","46.25","49.27","45.60","41.94"
"ESS","Essex Property Trust
Inc.","106.37","08/05/2010","53.75","108.51","104.63","100.
76"
"ESSA","Essa Bancorp
Inc.","12.25","08/05/2010","46.43","12.88","12.48","12.09"
"ESSX","Essex Rent
Group","5.79","08/05/2010","50.19","5.89","5.52","5.16"
"ESV","Ensco
Plc","45.03","08/05/2010","62.83","44.25","41.80","39.36"
"ESYS","Elecsys
Corporation","4.00","08/05/2010","53.49","4.18","3.78","3.3
8"
"ETB","Eaton Vance Tax-Managed
Buy-Writ","14.37","08/05/2010","43.48","15.35","14.74","14.
14"
"ETE","Energy Transfer Equity
L.P.","35.70","08/05/2010","59.45","36.34","35.41","34.47"
"ETF","Aberdeen Emerging Markets
Teleco","17.45","08/05/2010","62.48","17.60","16.97","16.34
"
"ETFC","E*Trade Financial
Corporation","15.28","08/05/2010","61.14","15.82","13.77","
11.73"
"ETG","Eaton Vance Tax-Advantaged
Globa","13.49","08/05/2010","62.00","13.56","12.93","12.29"
"ETH","Ethan Allen Interiors
Inc.","15.61","08/05/2010","49.01","17.20","15.06","12.93"
"ETJ","Eaton Vance Risk-Managed
Diversi","15.04","08/05/2010","37.10","16.09","15.40","14.7
2"
"ETM","Entercom Communications
Corporat","8.17","08/05/2010","38.78","9.39","8.61","7.83"
"ETN","Eaton
Corporation","79.75","08/05/2010","65.23","83.67","73.60","
63.54"
"ETO","Eaton Vance Tax-Advantage
Global","18.97","08/05/2010","58.57","19.22","18.45","17.68
"
"ETP","Energy Transfer
Partners","51.30","08/05/2010","65.04","52.01","50.25","48.
50"
"ETR","Entergy
Corporation","79.48","08/05/2010","57.70","80.20","77.73","
75.26"
"ETRMD","Enteromedics
Inc.","2.12","08/05/2010","64.73","2.69","1.89","1.09"
"ETV","Eaton Vance
Corporation","13.58","08/05/2010","53.00","13.71","13.37","
13.03"
"ETW","Eaton Vance
Corporation","12.27","08/05/2010","58.18","12.38","11.85","
11.32"
"ETY","Eaton Vance Tax-Managed
Diversif","12.25","08/05/2010","58.25","12.35","11.74","11.
14"
"EU","Dreyfus
Euro","21.35","08/05/2010","63.26","21.50","20.91","20.32"
"EUFN","Europe Financials
Index","23.18","08/05/2010","66.45","23.68","21.49","19.29"
"EUM","Short Msci Emerging
Markets","35.68","08/05/2010","38.18","39.12","37.06","35.0
0"
"EUO","Proshares Ultrashort
Euro","21.37","08/05/2010","35.06","23.53","22.26","20.99"
"EURX","Eurand
N.V.","9.27","08/05/2010","51.55","10.29","8.96","7.63"
"EV","Eaton Vance
Corporation","30.62","08/05/2010","53.95","31.10","29.83","
28.56"
"EVBN","Evans Bancorp
Inc.","13.01","08/05/2010","51.74","13.15","12.75","12.36"
"EVBS","Eastern Virginia Bankshares
Inc","4.18","08/05/2010","26.93","7.28","5.31","3.34"
"EVC","Entravision Communications
Corpo","2.30","08/05/2010","48.34","2.42","2.21","2.01"
"EVEP","Ev Energy Partners
L.P.","36.64","08/05/2010","63.14","38.15","35.83","33.51"
"EVF","Eaton Vance Senior Income
Trust","6.94","08/05/2010","58.84","7.08","6.83","6.57"
"EVG","Eaton Vance Short Diversified
In","17.19","08/05/2010","57.86","17.24","16.96","16.67"
"EVI","Envirostarm
Inc.","1.11","08/05/2010","48.04","1.17","1.13","1.09"
"EVJ","Eaton Vance New Jersey
Municipal","14.85","08/05/2010","58.23","14.80","14.65","14
.49"
"EVK","Ever-Glory International
Group","2.73","08/05/2010","46.12","3.11","2.79","2.47"
"EVM","Eaton Vance California
Municipal","12.93","08/05/2010","53.79","13.09","12.96","12
.83"
"EVN","Eaton Vance Municipal Income
Tru","13.05","08/05/2010","69.87","13.01","12.70","12.38"
"EVO","Eaton Vance Ohio Municipal
Incom","13.89","08/05/2010","52.94","14.10","13.86","13.62"
"EVOL","Evolving Systems
Inc.","6.98","08/05/2010","49.50","7.06","6.93","6.81"
"EVP","Eaton Vance Pennsylvania
Municip","14.08","08/05/2010","58.24","14.15","13.90","13.6
5"
"EVR","Evercore Partners
Inc","23.75","08/05/2010","44.04","25.19","23.69","22.18"
"EVT","Eaton Vance Tax Advantaged
Divid","15.49","08/05/2010","63.27","15.52","14.81","14.10"
"EVV","Eaton Vance Limited Duration
Inc","16.14","08/05/2010","54.46","16.37","16.00","15.62"
"EVY","Eaton Vance New York Municipal
I","13.98","08/05/2010","58.23","14.18","13.82","13.45"
"EW","Edwards Lifesciences
Corporation","57.61","08/05/2010","57.47","59.36","56.79","
54.22"
"EWA","Australia
Index","22.08","08/05/2010","58.88","22.46","21.11","19.75"
"EWBC","East West Bancorp
Inc.","16.32","08/05/2010","47.81","18.13","16.83","15.52"
"EWC","Canada
Index","27.09","08/05/2010","56.06","27.30","26.40","25.50"
"EWD","Sweden
Index","27.20","08/05/2010","62.76","27.39","25.96","24.53"
"EWG","Germany
Index","21.67","08/05/2010","64.63","21.72","20.59","19.46"
"EWH","Hong Kong
Index","16.35","08/05/2010","65.63","16.45","15.69","14.93"
"EWI","Italy
Index","16.77","08/05/2010","60.88","17.09","15.99","14.90"
"EWJ","Japan
Index","9.77","08/05/2010","54.84","9.86","9.58","9.29"
"EWK","Belgium Investable Mkt
Idx","12.66","08/05/2010","61.57","12.80","12.14","11.47"
"EWL","Switzerland
Index","21.71","08/05/2010","57.87","21.78","21.23","20.68"
"EWM","Malaysia
Index","12.37","08/05/2010","61.82","12.48","12.06","11.65"
"EWN","Netherlands Invstbl Mkt
Idx","19.82","08/05/2010","58.74","20.21","19.25","18.28"
"EWO","Austria Investable Mkt
Idx","18.86","08/05/2010","63.73","19.21","17.61","16.00"
"EWP","Spain
Index","41.43","08/05/2010","62.94","42.00","38.84","35.67"
"EWQ","France
Index","23.44","08/05/2010","63.48","23.61","22.11","20.62"
"EWS","Singapore
Index","12.43","08/05/2010","60.82","12.60","12.11","11.63"
"EWT","Taiwan
Index","12.71","08/05/2010","62.42","12.86","12.29","11.73"
"EWU","United Kingdom
Index","15.92","08/05/2010","64.22","16.16","15.16","14.15"
"EWV","Ultrashort Msci
Japan","44.87","08/05/2010","42.30","49.90","46.99","44.08"
"EWW","Mexico Investable Mkt
Idx","52.31","08/05/2010","58.13","52.68","50.73","48.78"
"EWX","Emerging Markets Small
Cap","50.84","08/05/2010","62.09","51.23","49.01","46.79"
"EWY","South Korea
Index","50.60","08/05/2010","61.41","51.24","48.66","46.08"
"EWZ","Brazil
Index","71.76","08/05/2010","61.41","72.85","68.39","63.93"
"EXAC","Exactech
Inc.","15.88","08/05/2010","43.12","17.65","16.27","14.88"
"EXAR","Exar
Corporation","6.85","08/05/2010","45.13","7.16","6.98","6.8
0"
"EXAS","Exact Sciences
Corporation","4.26","08/05/2010","53.93","4.45","3.87","3.3
0"
"EXBD","The Corporate Executive Board
Co","32.19","08/05/2010","68.00","31.99","27.74","23.48"
"EXC","Exelon
Corporation","42.16","08/05/2010","56.65","42.79","41.65","
40.51"
"EXD","Eaton Vance Tax-Advantaged
Bond","19.84","08/05/2010","25.54","20.11","19.99","19.87"
"EXEL","Exelixis
Inc.","3.12","08/05/2010","38.69","3.60","3.29","2.97"
"EXFO","Exfo
Inc","5.94","08/05/2010","60.68","6.03","5.75","5.46"
"EXG","Eaton Vance Tax-Managed Global
D","11.00","08/05/2010","60.05","11.01","10.48","9.95"
"EXH","Exterran Holdings
Inc.","25.97","08/05/2010","48.48","27.88","26.21","24.53"
"EXI","S&P Global
Industrials","47.54","08/05/2010","61.80","48.13","45.50","
42.87"
"EXK","Endeavour Silver
Corporation","3.56","08/05/2010","55.03","3.57","3.38","3.1
8"
"EXL","Excel Trust
Inc.","11.50","08/05/2010","43.69","12.43","11.73","11.03"
"EXLP","Exterran Partners
L.P.","26.25","08/05/2010","68.52","26.94","24.89","22.83"
"EXLS","Exlservice Holdings
Inc.","17.75","08/05/2010","48.40","19.29","18.18","17.08"
"EXM","Excel Maritime Carriers
Ltd.","6.00","08/05/2010","57.84","6.40","5.53","4.65"
"EXP","Eagle Materials
Inc","24.79","08/05/2010","43.18","26.76","25.39","24.03"
"EXPD","Expeditors International Of
Wash","44.37","08/05/2010","68.88","45.23","40.49","35.74"
"EXPE","Expedia
Inc.","24.27","08/05/2010","67.92","24.13","21.21","18.29"
"EXPO","Exponent
Inc.","32.41","08/05/2010","51.55","34.57","32.63","30.69"
"EXPR","Express
Inc.","16.35","08/05/2010","45.37","18.98","17.31","15.64"
"EXR","Extra Space Storage
Inc","15.78","08/05/2010","61.54","16.26","14.85","13.43"
"EXT","Total
Earnings","39.99","08/05/2010","57.28","40.25","39.05","37.
85"
"EXTR","Extreme Networks
Inc.","3.00","08/05/2010","55.10","3.09","2.85","2.61"
"EXXI","Energy Xxi [Bermuda]
Limited","17.17","08/05/2010","53.34","17.93","16.58","15.2
4"
"EZA","South Africa
Index","61.31","08/05/2010","61.26","63.01","58.94","54.86"
"EZCH","Ezchip Semiconductor
Limited","22.14","08/05/2010","68.72","22.93","20.65","18.3
7"
"EZM","Wisdomtree Midcap
Earnings","45.97","08/05/2010","53.61","46.90","45.11","43.
32"
"EZPW","Ezcorp
Inc.","19.32","08/05/2010","47.41","20.68","20.00","19.32"
"EZU","Emu
Index","34.16","08/05/2010","62.64","34.57","32.46","30.34"
"F","Ford Motor Credit
Company","12.98","08/05/2010","60.20","13.75","12.22","10.6
9"
"F-A","Ford Motor 7.50
Nts","25.44","08/05/2010","68.35","25.52","24.95","24.38"
"F-S","Ford Motor Cap Tr
Ii","47.03","08/05/2010","60.28","48.71","44.87","41.03"
"F.W","Ford Motor Company
Warrants","4.99","08/05/2010","59.38","5.49","4.44","3.39"
"FAA","Nyse Arca
Airline","35.53","08/05/2010","55.21","36.77","34.71","32.6
6"
"FAB","Multi Cap Value
Alphadex","25.03","08/05/2010","56.01","25.44","24.40","23.
36"
"FAC","Liberte Investors
Inc.","1.63","08/05/2010","43.54","1.74","1.67","1.60"
"FACE","Physicians Formula Holdings
Inc","3.58","08/05/2010","52.29","3.83","3.53","3.23"
"FAD","Multi Cap Growth
Alphadex","25.42","08/05/2010","53.54","25.82","24.86","23.
89"
"FAF","First American
Corporation","14.83","08/05/2010","40.95","15.66","14.21","
12.76"
"FALC","Falconstor Software
Inc.","3.10","08/05/2010","54.58","3.24","3.05","2.86"
"FAM","First Trust/Aberdeen Global
Oppo","17.02","08/05/2010","68.28","17.28","16.64","16.00"
"FAN","Global Wind
Energy","11.19","08/05/2010","54.48","11.33","10.89","10.46
"
"FARM","Farmer Brothers
Company","17.15","08/05/2010","58.73","17.62","15.63","13.6
5"
"FARO","Faro Technologies
Inc.","20.61","08/05/2010","48.51","22.14","20.41","18.67"
"FAS","Financial Bull 3X
Shares","23.34","08/05/2010","51.77","24.60","22.24","19.88
"
"FAST","Fastenal
Company","51.22","08/05/2010","53.39","52.20","49.64","47.0
8"
"FAV","First Trust Active Dividend
Inco","10.43","08/05/2010","45.38","11.64","10.79","9.94"
"FAX","Aberdeen Asia-Pacific Income
Fun","6.57","08/05/2010","60.85","6.60","6.43","6.25"
"FAZ","Financial Bear 3X
Shares","13.28","08/05/2010","43.81","16.06","14.29","12.51
"
"FBC","Flagstar Bancorp
Inc.","3.11","08/05/2010","43.23","3.50","3.25","2.99"
"FBCM","Fbr Capital Markets
Corporation","3.39","08/05/2010","44.56","3.56","3.41","3.2
7"
"FBF-M","Fleet Cap Tr
ViII","24.40","08/05/2010","67.49","24.81","23.88","22.95"
"FBF-N","Fleet Cap Tr
Ix","23.03","08/05/2010","75.38","22.86","21.55","20.24"
"FBMI","Firstbank
Corporation","4.81","08/05/2010","53.76","5.19","4.42","3.6
5"
"FBN","Furniture Brands
International","5.86","08/05/2010","51.23","6.03","5.35","4
.66"
"FBNC","First
Bancorp","15.50","08/05/2010","51.48","16.63","15.20","13.7
8"
"FBP","First
Bancorp.","0.56","08/05/2010","39.62","0.62","0.55","0.48"
"FBP-A","First Bcp Hldg Pf
A","4.80","08/05/2010","46.00","5.29","4.86","4.42"
"FBP-B","First Bancorp 8.35
B","4.81","08/05/2010","45.01","6.17","4.88","3.59"
"FBP-C","First Bancorp 7.40
C","4.66","08/05/2010","44.11","6.46","4.66","2.87"
"FBP-D","First Bancorp 7.25
D","4.85","08/05/2010","46.20","5.36","4.89","4.42"
"FBP-E","First Bncp 7.0 Pfd
E","4.83","08/05/2010","46.58","5.29","4.83","4.37"
"FBR","Fibria Celulose
S.A.","16.89","08/05/2010","56.77","17.05","15.34","13.64"
"FBS-A","First Pfd Cp IV
8.15","7.76","08/05/2010","40.58","10.02","8.81","7.60"
"FBT","Nyse Arca Biotech
Index","33.54","08/05/2010","59.06","33.46","31.78","30.10"
"FC","Franklin Covey
Company","6.18","08/05/2010","44.72","6.52","6.22","5.91"
"FCAL","First California Financial
Group","2.72","08/05/2010","50.98","2.82","2.61","2.40"
"FCBC","First Community Bancshares
Inc.","14.37","08/05/2010","44.36","15.82","15.01","14.21"
"FCCO","First Community
Corporation","5.80","08/05/2010","47.92","5.97","5.73","5.4
9"
"FCE.A","Forest City Ent Cl
A","12.66","08/05/2010","51.36","13.18","12.28","11.39"
"FCEC","First Chester County
Corporation","8.61","08/05/2010","49.78","8.99","8.66","8.3
4"
"FCEL","Fuelcell Energy
Inc.","1.34","08/05/2010","44.34","1.39","1.26","1.12"
"FCF","First Commonwealth Financial
Cor","5.05","08/05/2010","45.26","5.97","5.31","4.66"
"FCFC","Firstcity Financial
Corporation","7.47","08/05/2010","63.21","7.42","7.04","6.6
6"
"FCFS","First Cash Financial Services
I","24.15","08/05/2010","58.65","25.33","23.75","22.18"
"FCG","Ise-Revere Natural Gas
Idx","16.69","08/05/2010","54.15","16.66","16.11","15.56"
"FCGL","Natural Gas Bull 2X
Shares","42.36","08/05/2010","0.00","0.00","0.00","0.00"
"FCGS","Natural Gas Bear 2X
Shares","36.93","08/05/2010","0.00","0.00","0.00","0.00"
"FCH","Felcor Lodging Trust
Incorporate","5.33","08/05/2010","46.01","6.15","5.40","4.6
5"
"FCH-A","Felcor Lodg Pr
A","20.74","08/05/2010","58.95","20.84","20.28","19.71"
"FCH-C","Felcor Lodging Dep
S","20.36","08/05/2010","58.04","20.74","19.92","19.11"
"FCHI","FTSE China [Hk Listed]
Index","49.15","08/05/2010","59.28","49.80","47.51","45.22"
"FCJ","Ford Motor Credit
Company","24.80","08/05/2010","68.92","24.94","24.15","23.3
7"
"FCLF","First Clover Leaf Financial
Cor","5.41","08/05/2010","41.90","6.24","5.77","5.30"
"FCM","First Trust/Four Corners
Senior","13.49","08/05/2010","74.37","13.98","12.94","11.90
"
"FCN","Fti Consulting
Inc.","34.74","08/05/2010","39.64","36.66","34.45","32.23"
"FCNCA","First Citizens Bancshares
Inc.","191.49","08/05/2010","47.10","198.49","193.02","187.
55"
"FCO","Aberdeen Global Income Fund
Inc","12.22","08/05/2010","58.78","12.24","12.07","11.90"
"FCS","Fairchild Semiconductor
Internat","8.95","08/05/2010","43.64","10.64","9.64","8.64"
"FCT","First Trust Four Corners
Senior","13.10","08/05/2010","59.42","13.22","12.89","12.56
"
"FCTY","1St Century Bancshares
Inc","3.20","08/05/2010","37.37","3.54","3.36","3.17"
"FCV","Faithshares Catholic
Values","26.66","08/05/2010","51.70","27.30","26.09","24.88
"
"FCVA","First Capital Bancorp Inc.
[Va]","5.80","08/05/2010","39.75","7.24","6.38","5.51"
"FCX","Freeport-Mcmoran Copper &
Gold","74.07","08/05/2010","60.18","77.07","68.04","59.01"
"FCY","Forest City Enterprises
Inc","22.35","08/05/2010","59.06","22.12","21.36","20.60"
"FCZ","Ford Motor Credit
Company","24.00","08/05/2010","70.07","24.10","23.23","22.3
7"
"FCZA","First Citizens Banc
Corp.","4.57","08/05/2010","47.68","5.05","4.55","4.06"
"FDD","DJ Stoxx Euro Select Div
Idx","13.28","08/05/2010","58.81","13.63","12.81","11.99"
"FDEF","First Defiance Financial
Corp.","9.96","08/05/2010","49.58","10.48","9.69","8.90"
"FDI","Fort Dearborn Income
Securities","15.82","08/05/2010","61.12","15.97","15.56","1
5.14"
"FDL","Morningstar Div Leaders
Idx","14.70","08/05/2010","63.40","14.81","14.25","13.69"
"FDM","DJ Select Microcp
Idx","18.36","08/05/2010","52.75","18.94","17.98","17.02"
"FDML","Federal-Mogul
Corporation","19.93","08/05/2010","65.86","19.99","16.17","
12.35"
"FDN","DJ Internet
Index","26.92","08/05/2010","58.63","26.98","25.99","25.00"
"FDO","Family Dollar Stores
Inc.","41.91","08/05/2010","63.22","43.13","39.18","35.24"
"FDP","Fresh Del Monte Produce
Inc.","21.25","08/05/2010","55.71","21.37","20.40","19.44"
"FDS","Factset Research Systems
Inc.","76.81","08/05/2010","62.69","78.59","73.11","67.64"
"FDV","Strategic Value
Index","20.48","08/05/2010","58.78","20.56","19.89","19.21"
"FDX","Fedex
Corporation","85.75","08/05/2010","60.52","87.33","79.37","
71.42"
"FE","Firstenergy
Corporation","37.71","08/05/2010","52.19","38.87","37.83","
36.79"
"FEED","Agfeed Industries
Inc.","2.79","08/05/2010","42.36","3.12","2.93","2.73"
"FEIC","Fei
Company","19.48","08/05/2010","48.11","20.06","19.39","18.7
1"
"FEIM","Frequency Electronics
Inc.","5.01","08/05/2010","51.41","5.31","4.90","4.48"
"FELE","Franklin Electric Co.
Inc.","33.53","08/05/2010","61.45","33.85","30.88","27.91"
"FEN","Energy Income And Growth
Fund","25.53","08/05/2010","65.38","25.21","24.65","24.09"
"FEO","First Trust/Aberdeen Emerging
Op","20.92","08/05/2010","69.67","20.92","20.08","19.23"
"FEU","SPDR Stoxx Europe
50","32.97","08/05/2010","63.42","33.37","31.48","29.60"
"FEX","Large Cap Core
Alphadex","24.25","08/05/2010","56.24","24.47","23.67","22.
86"
"FEZ","SPDR Euro Stoxx
50","36.74","08/05/2010","62.59","37.07","34.78","32.49"
"FFA","First
Trust","11.32","08/05/2010","62.00","11.53","10.89","10.26"
"FFBC","First Financial
Bancorp.","16.81","08/05/2010","57.59","17.06","15.51","13.
95"
"FFBH","First Federal Bancshares Of
Arka","1.82","08/05/2010","38.38","2.18","1.96","1.75"
"FFC","Flaherty Crumrine/Claymore
Prefe","16.74","08/05/2010","70.36","16.69","15.83","14.97"
"FFCH","First Financial Holdings
Inc.","11.75","08/05/2010","45.34","13.31","11.89","10.46"
"FFCO","Fedfirst Financial
Corporation","4.58","08/05/2010","42.14","5.76","4.86","3.9
6"
"FFD","Morgan
Stanley","12.78","08/05/2010","63.80","12.84","12.07","11.2
9"
"FFEX","Frozen Food Express
Industries","3.36","08/05/2010","42.96","3.75","3.50","3.24
"
"FFG","Fbl Financial Group
Inc.","22.21","08/05/2010","48.99","23.41","21.94","20.47"
"FFHL","Fuwei Films [Holdings] Co.
Ltd.","1.32","08/05/2010","59.83","1.49","1.16","0.83"
"FFHS","First Franklin
Corporation","7.75","08/05/2010","41.53","11.16","9.28","7.
39"
"FFI","Fortune Diversified
Industries","0.33","08/05/2010","35.17","0.45","0.37","0.30
"
"FFIC","Flushing Financial
Corporation","12.13","08/05/2010","42.94","13.28","12.72","
12.16"
"FFIN","First Financial Bankshares
Inc.","48.56","08/05/2010","47.70","51.17","48.74","46.31"
"FFIV","F5 Networks
Inc.","88.95","08/05/2010","66.89","93.13","82.20","71.26"
"FFKT","Farmers Capital Bank
Corporation","5.51","08/05/2010","53.52","5.50","4.97","4.4
3"
"FFKY","First Financial Service
Corporat","6.15","08/05/2010","40.23","6.98","6.55","6.12"
"FFNM","First Federal Of Northern
Michig","2.37","08/05/2010","58.29","2.40","2.24","2.07"
"FFNW","First Financial Northwest
Inc.","4.55","08/05/2010","53.05","4.75","4.30","3.86"
"FFR","FTSE En Dev Mkts Rel Est
Idx","32.17","08/05/2010","59.76","32.81","30.92","29.04"
"FGB","First Trust Specialty Finance
An","7.01","08/05/2010","56.84","7.11","6.72","6.33"
"FGC","Fpl Group Capital
Inc","25.92","08/05/2010","50.04","26.54","25.97","25.40"
"FGD","DJ Global Select
Dividend","21.74","08/05/2010","62.99","21.91","20.91","19.
92"
"FGE","Fpl Group Capital
Inc","27.15","08/05/2010","56.42","27.26","27.01","26.76"
"FGF","Sunamerica
Inc.","14.74","08/05/2010","61.96","14.74","14.15","13.56"
"FGI","Sunamerica
Inc.","13.70","08/05/2010","59.28","13.66","13.19","12.72"
"FGP","Ferrellgas Partners
L.P.","24.70","08/05/2010","64.81","24.53","23.91","23.29"
"FHCO","Female Health
Company","5.00","08/05/2010","42.95","5.39","5.14","4.88"
"FHI","First
Trust","3.36","08/05/2010","67.43","3.41","3.20","2.99"
"FHN","First Tennessee National
Corpora","11.41","08/05/2010","44.76","12.38","11.70","11.0
1"
"FHO","First
Trust","4.32","08/05/2010","70.86","4.32","4.07","3.81"
"FHY","First Trust Strategic High
Incom","4.66","08/05/2010","69.06","4.70","4.48","4.26"
"FIBK","First Interstate Bancsystem
Inc","13.39","08/05/2010","36.30","16.19","14.35","12.51"
"FICO","Fair Isaac And Company
Incorpo","24.29","08/05/2010","54.65","25.05","23.76","22.4
7"
"FIG","Fortress Investment
Group","4.09","08/05/2010","56.99","4.13","3.81","3.48"
"FII","Federated Investors
Inc.","21.73","08/05/2010","51.14","21.76","21.29","20.81"
"FINL","The Finish Line
Inc.","13.61","08/05/2010","42.20","15.13","14.46","13.78"
"FIO","Nareit Industrl/Offc Cp
Idx","25.14","08/05/2010","57.43","25.69","23.75","21.81"
"FIRE","Sourcefire
Inc.","21.33","08/05/2010","55.18","22.48","19.67","16.86"
"FIS","Fidelity National Information
Se","27.66","08/05/2010","49.29","28.86","28.04","27.22"
"FIS.W","Unknown","27.65","08/05/2010","0.00","0.00","0.00"
,"0.00"
"FISI","Financial Institutions
Inc.","19.16","08/05/2010","53.94","19.94","18.83","17.72"
"FISV","Fiserv
Inc.","50.88","08/05/2010","63.95","51.34","47.74","44.14"
"FITB","Fifth Third
Bancorp","13.06","08/05/2010","50.86","13.98","12.81","11.6
4"
"FITBP","Fifth Third
Bancorp","135.65","08/05/2010","52.69","139.90","130.11","1
20.32"
"FIVZ","3-7 Year U.S. Treasury
Index","78.80","08/05/2010","65.75","78.85","78.16","77.47"
"FIW","ISE Water
Idx","18.91","08/05/2010","54.98","19.30","18.38","17.47"
"FIX","Comfort Systems Usa
Inc.","11.47","08/05/2010","57.94","12.14","10.82","9.50"
"FIZZ","National Beverage
Corp.","13.57","08/05/2010","53.94","14.45","13.87","13.30"
"FJA","Merrill Lynch Depositor
Inc.","23.25","08/05/2010","61.28","23.29","22.48","21.67"
"FL","Footlocker
Inc","13.39","08/05/2010","47.35","14.28","13.57","12.86"
"FLC","Flaherty & Crumrine/Claymore
Tot","17.79","08/05/2010","65.81","17.87","17.09","16.31"
"FLEX","Flextronics International
Ltd.","6.13","08/05/2010","45.96","6.67","6.31","5.94"
"FLIC","The First Of Long Island
Corpora","25.97","08/05/2010","52.46","26.83","25.57","24.3
1"
"FLIR","Flir Systems
Inc.","30.11","08/05/2010","52.75","30.72","30.19","29.65"
"FLL","Full House Resorts
Inc.","3.21","08/05/2010","56.73","3.26","3.11","2.95"
"FLM","ISE Glbl Engnrg & Const
Idx","38.07","08/05/2010","60.79","38.33","36.18","34.02"
"FLML","Flamel Technologies
S.A.","7.27","08/05/2010","57.01","7.23","6.62","6.00"
"FLO","Flowers Foods
Inc.","23.54","08/05/2010","37.62","25.11","24.49","23.86"
"FLOW","Flow International
Corporation","2.61","08/05/2010","48.74","2.78","2.66","2.5
4"
"FLR","Fluor
Corporation","48.86","08/05/2010","57.50","50.77","46.44","
42.12"
"FLS","Flowserve
Corporation","103.72","08/05/2010","62.36","104.43","95.25"
,"86.06"
"FLWS","1-800 Flowers.Com
Inc.","2.48","08/05/2010","56.54","2.40","2.24","2.07"
"FLXS","Flexsteel Industries
Inc.","13.10","08/05/2010","68.62","12.17","10.84","9.51"
"FLY","Babcock & Brown Air
Limited","11.75","08/05/2010","56.34","12.21","11.19","10.1
7"
"FMAR","First Mariner
Bancorp","0.75","08/05/2010","33.73","1.04","0.89","0.74"
"FMBI","First Midwest Bancorp
Inc.","12.27","08/05/2010","45.33","13.26","12.61","11.95"
"FMC","Fmc
Corporation","64.43","08/05/2010","62.76","64.82","60.75","
56.67"
"FMCN","Focus Media Holding
Limited","18.15","08/05/2010","60.52","18.50","17.42","16.3
4"
"FMD","First Marblehead
Corporation","2.81","08/05/2010","56.71","2.94","2.59","2.2
5"
"FMER","Firstmerit
Corporation","19.66","08/05/2010","57.99","20.51","18.80","
17.08"
"FMFC","First M & F
Corporation","3.36","08/05/2010","37.67","4.17","3.74","3.3
0"
"FMN","Federated Premier Municipal
Inco","15.20","08/05/2010","66.48","15.20","14.91","14.63"
"FMO","Fiduciary/Claymore Mlp
Opportuni","20.20","08/05/2010","54.09","20.74","20.11","19
.49"
"FMR","First Mercury Financial
Corporat","10.91","08/05/2010","44.69","11.78","10.97","10.
15"
"FMS","Fresenius Medical Care
Corporati","56.71","08/05/2010","59.51","57.06","54.66","52
.25"
"FMX","Fomento Economico Mexicano
S.A.B","50.03","08/05/2010","68.03","50.47","46.82","43.17"
"FMY","First
Trust","19.32","08/05/2010","60.41","20.00","19.24","18.49"
"FN","Fabrinet Ordinary
Shares","11.07","08/05/2010","57.80","11.26","10.54","9.83"
"FNB","F.N.B.
Corporation","8.64","08/05/2010","52.86","9.11","8.40","7.6
9"
"FNBN","Fnb United
Corp.","0.61","08/05/2010","41.79","0.79","0.64","0.49"
"FNDT","Fundtech
Ltd.","12.62","08/05/2010","61.39","12.87","11.55","10.23"
"FNF","Fidelity National Financial
Inc","14.70","08/05/2010","56.42","15.53","14.29","13.05"
"FNFG","First Niagara Financial Group
In","13.41","08/05/2010","53.05","13.83","13.28","12.73"
"FNGN","Financial Engines
Inc.","15.76","08/05/2010","60.46","15.72","14.06","12.39"
"FNI","ISE Chindia
Idx","22.73","08/05/2010","61.50","22.87","21.78","20.69"
"FNLC","First Bancorp Inc
[Me]","13.98","08/05/2010","51.58","14.61","13.49","12.37"
"FNSR","Finisar
Corporation","17.00","08/05/2010","56.12","17.92","16.35","
14.79"
"FNX","Mid Cap Core
Alphadex","27.48","08/05/2010","53.88","27.98","26.89","25.
80"
"FO","Fortune Brands
Inc.","45.12","08/05/2010","56.99","45.79","42.71","39.62"
"FOE","Ferro
Corporation","11.21","08/05/2010","68.79","12.12","9.06","5
.99"
"FOF","Cohen & Steers Closed-End
Opport","12.40","08/05/2010","57.02","12.67","12.07","11.47
"
"FOH","Frederick'S Of Hollywood
Group","1.01","08/05/2010","62.80","1.02","0.89","0.76"
"FOLD","Amicus Therapeutics
Inc.","2.51","08/05/2010","49.71","2.85","2.40","1.94"
"FONR","Fonar
Corporation","1.58","08/05/2010","52.15","1.66","1.54","1.4
1"
"FOR","Forestar Group
Inc","15.20","08/05/2010","37.43","17.30","16.08","14.86"
"FORD","Forward Industries
Inc.","3.34","08/05/2010","44.97","3.89","3.46","3.04"
"FORM","Formfactor
Inc.","9.56","08/05/2010","37.06","11.41","10.31","9.21"
"FORR","Forrester Research
Inc.","31.68","08/05/2010","48.67","33.60","32.20","30.79"
"FORTY","Formula Systems [1985]
Ltd.","13.73","08/05/2010","59.29","13.71","12.33","10.95"
"FOSL","Fossil
Inc.","41.45","08/05/2010","58.51","41.40","39.10","36.81"
"FPBI","Fpb Bancorp
Inc.","1.02","08/05/2010","41.82","1.31","1.13","0.96"
"FPC-A","Fpc Capital I 7.1
Pf","25.58","08/05/2010","57.72","25.68","25.44","25.20"
"FPFC","First Place Financial
Corp.","3.76","08/05/2010","58.28","4.10","3.14","2.19"
"FPIC","Fpic Insurance Group
Inc.","29.31","08/05/2010","56.02","30.83","28.86","26.89"
"FPO","First Potomac Realty
Trust","15.45","08/05/2010","51.20","16.39","15.44","14.50"
"FPP","Fieldpoint Petroleum
Corporation","3.42","08/05/2010","73.68","3.30","2.92","2.5
5"
"FPT","Federated Premier Intermediate
M","13.90","08/05/2010","59.22","13.97","13.78","13.59"
"FPTB","First Pactrust Bancorp
Inc.","9.50","08/05/2010","59.58","9.85","8.33","6.81"
"FPX","US Ipo
Index","20.14","08/05/2010","53.56","20.46","19.86","19.25"
"FR","First Industrial Realty Trust
I","5.24","08/05/2010","54.35","5.11","4.36","3.62"
"FR-J","First Indl Dep Sh
J","17.65","08/05/2010","57.04","17.11","16.04","14.96"
"FR-K","First Indl Rlty
Dep","17.66","08/05/2010","56.49","17.29","16.02","14.75"
"FRA","Blackrock Floating Rate Income
S","15.02","08/05/2010","52.50","15.52","14.95","14.39"
"FRB","Blackrock Floating Rate Income
S","13.61","08/05/2010","41.80","14.06","13.80","13.55"
"FRBK","Republic First Bancorp
Inc.","2.05","08/05/2010","42.97","2.31","2.12","1.93"
"FRCCO","First Republic Preferred
Capita","21.90","08/05/2010","63.24","22.34","21.07","19.80
"
"FRD","Friedman Industries
Inc.","5.77","08/05/2010","57.64","5.85","5.53","5.21"
"FRED","Fred'S
Inc.","10.51","08/05/2010","40.44","11.13","10.72","10.32"
"FREE","Freeseas
Inc.","1.18","08/05/2010","52.38","1.21","1.11","1.02"
"FREEZ","Freeseas
Inc.","0.13","08/05/2010","51.39","0.13","0.10","0.06"
"FRG","Fronteer Gold
Inc.","6.58","08/05/2010","59.19","6.67","6.15","5.63"
"FRI","First Trust S&P Reit
Idx","13.68","08/05/2010","57.24","14.05","13.12","12.18"
"FRM","Furmanite
Corporation","4.64","08/05/2010","56.47","4.65","4.21","3.7
7"
"FRME","First Merchants
Corporation","8.68","08/05/2010","52.26","9.24","8.51","7.7
9"
"FRN","Bny Mellon Frontier
Markets","21.22","08/05/2010","67.10","21.23","20.10","18.9
8"
"FRO","Frontline
Ltd.","31.10","08/05/2010","47.79","33.75","31.21","28.67"
"FRPT","Force Protection
Inc.","4.30","08/05/2010","48.78","4.59","4.31","4.03"
"FRS","Frisch'S Restaurants
Inc.","20.26","08/05/2010","51.49","20.34","19.88","19.43"
"FRT","Federal Realty Investment
Trust","79.28","08/05/2010","57.97","82.33","76.33","70.34"
"FRX","Forest Laboratories
Inc.","28.49","08/05/2010","55.62","28.78","28.31","27.83"
"FRZ","Reddy Ice Holdings
Inc.","2.97","08/05/2010","37.85","3.67","3.39","3.11"
"FSBI","Fidelity Bancorp
Inc.","5.30","08/05/2010","39.57","6.86","5.87","4.89"
"FSBK","First South Bancorp
Inc","11.72","08/05/2010","51.12","12.09","11.43","10.76"
"FSC","Fifth Street Finance
Corporation","10.42","08/05/2010","41.41","11.17","10.85","
10.53"
"FSCI","Fisher Communications
Inc.","17.20","08/05/2010","51.96","18.32","16.88","15.45"
"FSGI","First Security Group
Inc.","1.64","08/05/2010","37.25","2.07","1.88","1.69"
"FSI","Flexible Solutions
International","1.45","08/05/2010","44.90","1.57","1.47","1
.36"
"FSII","Fsi International
Inc.","3.90","08/05/2010","49.59","4.20","3.93","3.66"
"FSIN","Fushi Copperweld
Inc.","8.23","08/05/2010","44.07","9.15","8.56","7.96"
"FSLR","First Solar
Inc.","129.73","08/05/2010","52.11","140.50","132.54","124.
58"
"FSP","Franklin Street Properties
Corp.","12.38","08/05/2010","51.11","12.81","12.08","11.36"
"FSR","Flagstone Reinsurance Holdings
S","10.42","08/05/2010","42.28","11.42","10.91","10.40"
"FSRV","Firstservice
Corporation","21.69","08/05/2010","51.15","22.31","21.40","
20.49"
"FSS","Federal Signal
Corporation","5.88","08/05/2010","43.51","6.90","6.23","5.5
7"
"FST","Forest Oil
Corporation","31.07","08/05/2010","59.55","31.03","28.99","
26.94"
"FSTR","L.B. Foster
Company","31.35","08/05/2010","64.55","32.76","28.35","23.9
4"
"FSYS","Fuel Systems Solutions
Inc.","34.83","08/05/2010","69.59","32.10","28.27","24.43"
"FT","Franklin Universal
Trust","6.29","08/05/2010","63.84","6.36","6.13","5.89"
"FTA","Large Cap Value Opp
Alphadex","23.71","08/05/2010","56.73","23.94","23.16","22.
38"
"FTB-A","Fifth Third Cap Tr
V","24.80","08/05/2010","70.23","25.10","24.23","23.37"
"FTB-B","Fifth Third Cp Tr
Vi","24.62","08/05/2010","61.85","25.03","24.26","23.50"
"FTB-C","Fifth Third Cap
Tr","26.65","08/05/2010","61.08","26.72","26.31","25.91"
"FTC","Large Cap Gr Opp
Alphadex","24.38","08/05/2010","55.04","24.62","23.80","22.
98"
"FTE","France Telecom
S.A.","21.61","08/05/2010","65.86","21.90","19.84","17.78"
"FTEK","Fuel Tech
Inc.","6.47","08/05/2010","51.38","6.73","6.41","6.10"
"FTF","Franklin Templeton Limited
Durat","12.94","08/05/2010","61.15","13.06","12.66","12.26"
"FTI","Fmc Technologies
Inc.","64.77","08/05/2010","59.95","65.12","61.98","58.85"
"FTK","Flotek Industries
Inc.","1.37","08/05/2010","56.15","1.36","1.18","1.01"
"FTLK","Funtalk China Holdings
Limited","8.39","08/05/2010","58.92","8.82","7.59","6.36"
"FTNT","Fortinet
Inc.","17.98","08/05/2010","58.38","18.79","17.21","15.63"
"FTO","Frontier Oil
Corporation","13.04","08/05/2010","50.19","13.09","12.67","
12.24"
"FTR","Frontier Communications
Company","7.56","08/05/2010","49.79","7.82","7.48","7.15"
"FTT","Federated Enhanced Treasury
Inco","18.78","08/05/2010","52.18","18.94","18.55","18.15"
"FTWR","Fibertower
Corporation","4.66","08/05/2010","52.89","4.83","4.60","4.3
6"
"FTY","Nareit Real Estate
50","31.66","08/05/2010","57.30","32.52","30.49","28.46"
"FUBC","1St United Bancorp Inc.
[Fl]","7.63","08/05/2010","47.48","7.96","7.64","7.31"
"FUD","UBS E-Tracs Food Tr
Etn","22.00","08/05/2010","73.85","22.12","20.46","18.81"
"FUE","Mlcx Biofuels Index Tr
Etn","8.00","08/05/2010","56.82","8.26","7.57","6.88"
"FUEL","Smf Energy
Corporation","1.22","08/05/2010","47.69","1.27","1.22","1.1
6"
"FUL","H. B. Fuller
Company","21.03","08/05/2010","53.10","21.61","20.35","19.0
9"
"FULT","Fulton Financial
Corporation","9.05","08/05/2010","41.97","10.46","9.53","8.
60"
"FUN","Cedar Fair
L.P.","13.07","08/05/2010","49.28","14.19","13.29","12.39"
"FUNC","First United
Corporation","3.73","08/05/2010","36.04","4.36","4.04","3.7
2"
"FUND","Royce Focus Trust
Inc.","6.04","08/05/2010","51.50","6.11","5.91","5.71"
"FUQI","Fuqi International
Inc.","7.74","08/05/2010","47.97","8.55","7.63","6.71"
"FUR","First Union Real Estate Equity
A","12.06","08/05/2010","47.98","13.02","12.10","11.19"
"FURX","Furiex Pharmaceuticals
Inc.","11.69","08/05/2010","43.52","12.06","10.95","9.84"
"FVD","Value Line Dividend
Index","13.90","08/05/2010","58.21","14.04","13.59","13.13"
"FVE","Five Star Quality Care
Inc.","4.24","08/05/2010","73.08","4.07","3.23","2.39"
"FVL","Value Line
100","11.13","08/05/2010","52.34","11.44","10.99","10.54"
"FWF","Wells Fargo &
Company","24.87","08/05/2010","71.40","25.15","24.30","23.4
5"
"FWLT","Foster Wheeler
Ag.","22.78","08/05/2010","47.21","24.21","22.87","21.53"
"FWRD","Forward Air
Corporation","28.82","08/05/2010","52.61","29.54","28.79","
28.05"
"FWV","First W.Virginia
Bk","13.49","08/05/2010","44.76","15.23","14.34","13.45"
"FXA","Australian Dollar
Trust","91.56","08/05/2010","62.37","92.32","89.35","86.37"
"FXB","British Pound Sterling
Tr","158.18","08/05/2010","68.26","159.36","153.91","148.46
"
"FXC","Canadian Dollar
Trust","97.80","08/05/2010","59.86","97.90","96.08","94.25"
"FXCB","Fox Chase Bancorp
Inc.","9.58","08/05/2010","41.70","9.78","9.66","9.54"
"FXD","Consumer Disc
Alphadex","16.18","08/05/2010","53.92","16.39","15.67","14.
96"
"FXE","Euro
Trust","131.46","08/05/2010","64.62","132.43","128.91","125
.39"
"FXEN","FX Energy
Inc.","3.60","08/05/2010","49.85","3.86","3.57","3.28"
"FXF","Swiss Franc
Trust","94.97","08/05/2010","58.98","95.85","94.63","93.41"
"FXG","Consumer Staples
Alphadex","18.87","08/05/2010","53.44","19.34","18.80","18.
26"
"FXH","Health Care
Alphadex","22.31","08/05/2010","53.45","22.39","21.85","21.
30"
"FXI","Ftse/Xinhua China 25
Index","42.03","08/05/2010","57.87","42.65","40.80","38.94"
"FXL","Technology
Alphadex","18.61","08/05/2010","54.67","18.85","18.25","17.
64"
"FXM","Mexican Peso
Trust","79.67","08/05/2010","57.00","79.87","78.63","77.39"
"FXN","Energy
Alphadex","16.74","08/05/2010","59.15","16.84","15.92","14.
99"
"FXO","Financials
Alphadex","13.11","08/05/2010","55.05","13.39","12.87","12.
34"
"FXP","Ultrashort Ftse/Xinhua
China","34.40","08/05/2010","39.79","40.60","36.89","33.18"
"FXR","Indust/Producer Dur
Alphadex","15.70","08/05/2010","56.06","16.03","15.21","14.
38"
"FXS","Swedish Krona
Trust","139.78","08/05/2010","68.13","140.76","136.35","131
.93"
"FXU","Utilities
Alphadex","15.70","08/05/2010","57.13","15.89","15.41","14.
92"
"FXY","Japanese Yen
Trust","115.37","08/05/2010","63.68","115.75","113.63","111
.51"
"FXZ","Materials
Alphadex","20.19","08/05/2010","55.06","20.68","19.63","18.
59"
"FYX","Small Cap Core
Alphadex","25.03","08/05/2010","52.42","25.91","24.60","23.
30"
"G","Genpact
Limited","14.99","08/05/2010","40.85","15.93","15.39","14.8
4"
"GA","Giant Interactive Group
Inc","6.88","08/05/2010","45.74","7.20","6.92","6.63"
"GAB","Gabelli Equity Trust
Inc.","4.86","08/05/2010","57.91","4.92","4.69","4.46"
"GAB-D","Gabelli Eq Tr Pfd
D","25.16","08/05/2010","50.71","25.34","25.19","25.03"
"GAB-F","Gabelli Equity
Tr","25.76","08/05/2010","52.87","25.87","25.66","25.45"
"GABC","German American Bancorp
Inc.","16.61","08/05/2010","54.03","17.13","16.12","15.10"
"GAF","Emerging Middle
East","64.93","08/05/2010","59.15","66.11","63.15","60.19"
"GAH","Georgia Power
Company","25.58","08/05/2010","51.82","25.89","25.56","25.2
3"
"GAIA","Gaiam
Inc.","5.87","08/05/2010","39.31","6.91","6.38","5.86"
"GAIN","Gladstone Investment
Corporation","6.50","08/05/2010","56.27","6.67","6.37","6.0
6"
"GAJ","Great Atlantic & Pacific Tea
Com","18.13","08/05/2010","42.25","21.64","18.45","15.26"
"GAM","General American Investors
Inc.","23.59","08/05/2010","57.66","23.88","22.83","21.79"
"GAM-B","Genl Amer Invs
Pfd","25.10","08/05/2010","51.58","25.18","25.09","25.00"
"GAME","Shanda Games
Limited","7.36","08/05/2010","66.80","7.21","6.55","5.89"
"GAP","Great Atlantic & Pacific Tea
Com","3.99","08/05/2010","48.95","4.90","3.69","2.48"
"GAR","Georgia Power
Company","26.76","08/05/2010","44.94","27.55","27.10","26.6
5"
"GAS","Nicor
Inc.","44.78","08/05/2010","59.35","45.71","43.51","41.30"
"GASS","Stealthgas
Inc.","4.70","08/05/2010","50.91","4.92","4.50","4.09"
"GAT","Georgia Power
Company","30.35","08/05/2010","52.56","30.74","30.28","29.8
1"
"GB","Greatbatch
Inc.","22.84","08/05/2010","52.92","23.80","22.99","22.18"
"GBCI","Glacier Bancorp
Inc.","16.13","08/05/2010","52.98","17.08","15.73","14.37"
"GBDC","Golub Capital Bdc
Inc.","14.39","08/05/2010","52.93","14.38","14.18","13.98"
"GBE","Grubb","1.14","08/05/2010","48.24","1.25","1.11","0.
97"
"GBF","Government/Credit
Bond","109.23","08/05/2010","59.64","109.68","108.86","108.
03"
"GBG","Great Basin Gold
Ltd.","1.77","08/05/2010","51.75","1.83","1.76","1.69"
"GBL","Gamco Investors
Inc.","39.46","08/05/2010","51.32","41.40","38.71","36.03"
"GBLI","Global Indemnity
Plc","14.92","08/05/2010","64.40","15.83","15.04","14.26"
"GBNK","Guaranty
Bancorp","1.21","08/05/2010","51.07","1.20","1.10","1.00"
"GBX","Greenbrier Companies
Inc.","12.86","08/05/2010","48.04","14.82","13.69","12.57"
"GCA","Global Cash Access Holdings
Inc","3.91","08/05/2010","25.84","8.34","5.31","2.28"
"GCC","Continuous Commodity
Index","26.80","08/05/2010","68.23","26.89","25.72","24.55"
"GCF","Global Income & Currency Fund
In","14.42","08/05/2010","62.07","14.39","14.11","13.82"
"GCH","Greater China Fund
Inc.","11.90","08/05/2010","62.66","12.10","11.41","10.72"
"GCI","Gannett Co.
Inc.","13.31","08/05/2010","43.17","15.08","13.97","12.87"
"GCO","Genesco
Inc.","26.76","08/05/2010","45.34","28.87","27.34","25.81"
"GCOM","Globecomm Systems
Inc.","8.24","08/05/2010","52.67","8.57","8.07","7.58"
"GCS","Dws Enhanced Commodity
Strategy","8.83","08/05/2010","65.18","8.80","8.50","8.20"
"GCV","Gabelli Convertible And Income
S","5.91","08/05/2010","54.35","6.03","5.78","5.52"
"GCV-B","Gabelli 6.00% Pfd
B","25.99","08/05/2010","62.91","25.71","25.37","25.03"
"GD","General Dynamics
Corporation","63.77","08/05/2010","53.40","63.91","61.14","
58.38"
"GDF","Western Asset Global Partners
In","12.65","08/05/2010","70.76","12.54","11.96","11.38"
"GDI","Gardner Denver
Inc.","52.78","08/05/2010","63.27","53.56","49.65","45.73"
"GDL","The Gabelli Global Deal
Fund","13.76","08/05/2010","55.61","13.85","13.53","13.21"
"GDL-A","The Gabelli
Global","53.65","08/05/2010","47.95","54.45","53.92","53.39
"
"GDO","Western Asset Global Corporate
D","18.75","08/05/2010","62.92","18.74","18.23","17.72"
"GDOT","Green Dot
Corporation","43.32","08/05/2010","0.00","0.00","0.00","0.0
0"
"GDP","Goodrich Petroleum
Corporation","12.87","08/05/2010","48.41","13.55","12.69","
11.83"
"GDV","Gabelli
Dividend","13.33","08/05/2010","58.75","13.55","12.92","12.
29"
"GDV-A","Gabelli
Dv","25.20","08/05/2010","53.11","25.26","25.15","25.04"
"GDV-D","Gabelli Pref
D","26.15","08/05/2010","58.40","26.18","25.73","25.29"
"GDX","Vectors Gold
Miners","49.69","08/05/2010","51.15","51.05","48.92","46.78
"
"GDXJ","Vectors Junior Gold
Miners","28.17","08/05/2010","56.70","27.83","26.49","25.16
"
"GE","General Electric
Company","16.52","08/05/2010","59.80","16.89","15.56","14.2
4"
"GE-A","General
Electric","26.89","08/05/2010","57.60","27.33","26.71","26.
09"
"GEA","General Electric Capital
Corpora","25.84","08/05/2010","62.29","25.67","25.46","25.2
5"
"GEC","General Electric Capital
Corpora","25.40","08/05/2010","65.20","25.40","25.13","24.8
6"
"GED","General Electric Capital
Corpora","25.11","08/05/2010","61.05","25.19","24.99","24.7
9"
"GEF","Greif Bros.
Corporation","59.97","08/05/2010","56.93","61.44","58.37","
55.30"
"GEF.B","Greif Bros.
Corporation","57.15","08/05/2010","58.63","58.48","55.68","
52.87"
"GEG","General Electric Capital
Corpora","25.29","08/05/2010","51.80","25.68","25.39","25.1
0"
"GEJ","General Electric Capital
Corpora","25.18","08/05/2010","56.70","25.24","25.11","24.9
8"
"GEL","Genesis Energy
L.P.","20.90","08/05/2010","62.87","21.06","20.55","20.05"
"GENC","Gencor Industries
Inc.","7.50","08/05/2010","47.65","7.86","7.47","7.08"
"GENE","Genetic Technologies
Ltd","0.83","08/05/2010","41.53","1.08","0.94","0.81"
"GENT","Gentium
Spa","4.10","08/05/2010","48.20","4.24","4.06","3.88"
"GENZ","Genzyme
Corporation","69.33","08/05/2010","76.15","76.22","60.64","
45.06"
"GEO","Geo Group
Inc","21.82","08/05/2010","54.71","22.15","21.57","20.98"
"GEOI","Georesources
Inc.","15.43","08/05/2010","53.85","16.18","14.90","13.62"
"GEOY","Geoeye
Inc.","33.48","08/05/2010","54.05","35.16","33.07","30.98"
"GEP","General Electric Capital
Corpora","25.25","08/05/2010","52.66","25.38","25.21","25.0
3"
"GER","General Electric Capital
Corpora","25.50","08/05/2010","54.29","25.54","25.44","25.3
5"
"GERN","Geron
Corporation","5.55","08/05/2010","55.49","5.97","5.07","4.1
8"
"GES","Guess
Inc.","37.98","08/05/2010","57.22","38.30","35.17","32.04"
"GET","Gaylord Entertainment
Company","29.34","08/05/2010","58.25","31.39","27.80","24.2
1"
"GEX","Vectors Glb Alternatve
Energy","21.11","08/05/2010","53.97","21.75","20.89","20.03
"
"GF","New Germany Fund
Inc.","13.25","08/05/2010","65.76","13.37","12.67","11.97"
"GFA","Gafisa
Sa","14.47","08/05/2010","55.05","15.48","14.41","13.33"
"GFC","Gerova Financial Group
Ltd","6.53","08/05/2010","44.09","7.33","5.92","4.52"
"GFC.W","Gerova Finl Gp
Wts","0.35","08/05/2010","45.56","0.39","0.33","0.26"
"GFF","Griffon
Corporation","14.03","08/05/2010","65.01","14.71","12.78","
10.86"
"GFI","Gold Fields
Ltd.","13.98","08/05/2010","58.11","14.03","13.21","12.39"
"GFIG","Gfi Group
Inc.","5.62","08/05/2010","46.26","6.25","5.82","5.39"
"GFN","General Finance
Corporation","1.20","08/05/2010","47.26","1.27","1.22","1.1
7"
"GFRE","Gulf Resources
Inc.","9.06","08/05/2010","50.24","9.34","8.84","8.34"
"GFW","American Financial Group
Inc.","24.48","08/05/2010","57.81","24.61","24.28","23.96"
"GFY","Western Asset Variable Rate
Stra","15.69","08/05/2010","60.87","15.71","15.50","15.29"
"GFZ","American Financial Group
Inc.","24.43","08/05/2010","68.44","24.26","23.54","22.81"
"GG","Goldcorp
Incorporated","40.01","08/05/2010","45.17","42.35","40.26",
"38.18"
"GG.W","Goldcorp Wt Exp
2011","4.35","08/05/2010","43.56","5.08","4.45","3.83"
"GGAL","Grupo Financiero Galicia
S.A.","7.12","08/05/2010","70.96","6.91","6.38","5.86"
"GGB","Gerdau
S.A.","15.55","08/05/2010","63.09","15.75","14.35","12.95"
"GGC","Georgia Gulf
Corporation","14.50","08/05/2010","49.54","16.82","13.71","
10.59"
"GGG","Graco
Inc.","32.02","08/05/2010","55.34","32.63","31.02","29.42"
"GGN","The Gabelli Global Goldn
Natural","16.50","08/05/2010","59.21","16.37","15.78","15.1
8"
"GGN-A","Gabelli 6.625 Pfd
A","26.11","08/05/2010","50.88","26.44","26.15","25.86"
"GGP","General Growth Properties
Inc.","14.29","08/05/2010","55.14","14.32","13.80","13.27"
"GGR","Geoglobal Resources
Inc.","0.93","08/05/2010","34.93","1.11","1.04","0.96"
"GGS","Global Geophysical Services
Inc","7.82","08/05/2010","50.44","8.34","7.16","5.97"
"GGT","Gabelli Global Multi-Media
Trust","7.47","08/05/2010","62.61","7.47","7.02","6.57"
"GGT-B","Gabelli Glb Mm Pfd
B","25.20","08/05/2010","53.82","25.26","25.14","25.03"
"GHDX","Genomic Health
Inc.","14.00","08/05/2010","54.86","13.82","12.89","11.96"
"GHI","Global High Income Dollar
Fund","13.25","08/05/2010","70.50","13.14","12.55","11.97"
"GHL","Greenhill","69.56","08/05/2010","54.73","71.22","67.
31","63.40"
"GHM","Graham
Corporation","15.80","08/05/2010","51.53","17.26","15.32","
13.39"
"GIA","Gulfstream International
Group","0.66","08/05/2010","36.29","0.98","0.76","0.54"
"GIB","Cgi Group
Inc.","14.49","08/05/2010","42.53","16.36","15.18","14.01"
"GIFI","Gulf Island Fabrication
Inc.","17.78","08/05/2010","51.81","18.48","17.25","16.02"
"GIGA","Giga-Tronics
Incorporated","2.22","08/05/2010","46.82","2.35","2.25","2.
15"
"GIGM","Gigamedia
Limited","2.09","08/05/2010","41.80","2.31","2.18","2.04"
"GII","Global Infra
100","40.39","08/05/2010","62.18","40.52","39.05","37.59"
"GIII","G-III Apparel Group
Ltd.","25.47","08/05/2010","52.13","27.65","24.20","20.75"
"GIL","Gildan Activewear
Inc.","31.20","08/05/2010","58.04","31.60","29.84","28.09"
"GILD","Gilead Sciences
Inc.","35.73","08/05/2010","55.04","35.72","33.92","32.12"
"GILT","Gilat Satellite Networks
Ltd.","5.78","08/05/2010","64.88","5.87","5.29","4.71"
"GIM","Templeton Global Income Fund
In","10.21","08/05/2010","61.30","10.34","10.02","9.69"
"GIS","General Mills
Inc.","33.85","08/05/2010","37.30","36.81","35.30","33.79"
"GIVN","Given Imaging
Ltd.","16.46","08/05/2010","48.21","17.02","16.31","15.59"
"GIW","Wilber
Corporation","5.85","08/05/2010","45.00","6.09","5.97","5.8
5"
"GJD","Synthetic Fixed Income
Securitie","19.43","08/05/2010","57.77","19.82","18.95","18
.08"
"GJE","Synthetic Fixed Income
Securitie","24.80","08/05/2010","53.94","25.11","24.72","24
.32"
"GJG","Synthetic Fixed Income
Securitie","23.49","08/05/2010","62.85","23.55","23.03","22
.52"
"GJH","Synthetic Fixed Income
Securitie","8.29","08/05/2010","51.80","8.37","8.23","8.10"
"GJM","Gmac
Llc","21.57","08/05/2010","72.41","21.34","20.41","19.48"
"GJN","Synthetic Fixed Income
Securitie","20.25","08/05/2010","52.55","20.93","20.08","19
.23"
"GJS","Synthetic Fixed Income
Securitie","14.40","08/05/2010","46.39","14.45","14.26","14
.07"
"GJT","Sfis 2006-3
Strats","16.66","08/05/2010","49.08","17.31","16.67","16.03
"
"GJV","Synthetic Fixed-Income
Securitie","24.62","08/05/2010","53.83","24.95","24.53","24
.11"
"GKK","Gramercy Capital
Corp","1.45","08/05/2010","47.59","1.63","1.44","1.26"
"GKK-A","Gramercy Capital
Cor","12.11","08/05/2010","57.09","13.25","10.47","7.68"
"GKM","Gmac
Llc","21.42","08/05/2010","70.04","21.22","20.28","19.34"
"GKSR","G&K Services
Inc.","23.55","08/05/2010","55.96","24.01","22.36","20.72"
"GLA.W","Clark Hdlgs
Wts","0.01","08/05/2010","46.89","0.02","0.01","0.01"
"GLAD","Gladstone Capital
Corporation","11.95","08/05/2010","55.66","12.38","11.51","
10.65"
"GLBC","Global Crossing
Ltd.","12.05","08/05/2010","52.86","12.37","11.40","10.43"
"GLBL","Global Industries
Ltd.","5.08","08/05/2010","54.51","5.16","4.58","3.99"
"GLCH","Gleacher & Company
Inc.","2.10","08/05/2010","39.59","2.99","2.34","1.68"
"GLD","SPDR Gold
Shares","116.98","08/05/2010","49.72","119.20","116.33","11
3.47"
"GLDC","Golden Enterprises
Inc.","3.29","08/05/2010","54.92","3.38","3.17","2.96"
"GLDD","Great Lakes Dredge & Dock
Corpor","5.25","08/05/2010","41.60","6.13","5.67","5.21"
"GLF","Gulfmark Offshore
Inc.","28.92","08/05/2010","53.57","30.96","28.39","25.82"
"GLG","Glg Partners
Inc.","4.41","08/05/2010","60.57","4.44","4.40","4.35"
"GLGL","Glg Life Tech
Corp","7.41","08/05/2010","45.14","8.49","7.87","7.25"
"GLJ","10+ Year Government/Credit
Bond","53.75","08/05/2010","54.25","54.44","53.66","52.88"
"GLL","Ultrashort
Gold","40.64","08/05/2010","48.66","43.23","41.26","39.30"
"GLNG","Golar Lng
Limited","11.03","08/05/2010","54.96","11.45","10.45","9.45
"
"GLO","Clough Global Opportunities
Fund","12.43","08/05/2010","61.87","12.34","11.93","11.53"
"GLOI","Globaloptions Group
Inc.","1.98","08/05/2010","47.06","2.13","2.05","1.97"
"GLP","Global Partners
Lp","23.73","08/05/2010","52.80","25.68","23.97","22.26"
"GLQ","Clough Global Equity
Fund","13.74","08/05/2010","63.39","13.63","13.11","12.58"
"GLRE","Greenlight Reinsurance
Ltd.","24.51","08/05/2010","43.70","26.92","25.70","24.47"
"GLT","Glatfelter","11.64","08/05/2010","50.39","12.30","11
.52","10.73"
"GLU","Gabelli Global
Utility","19.93","08/05/2010","59.84","20.00","19.42","18.8
5"
"GLUU","Glu Mobile
Inc.","1.23","08/05/2010","46.98","1.42","1.27","1.13"
"GLV","Clough Global Allocation
Fund","15.06","08/05/2010","62.85","14.88","14.23","13.59"
"GLW","Corning
Incorporated","19.22","08/05/2010","61.56","19.33","17.86",
"16.39"
"GMA","Gmac
Llc","21.73","08/05/2010","70.35","21.69","20.67","19.64"
"GMCR","Green Mountain Coffee
Roasters","30.83","08/05/2010","61.67","31.84","29.04","26.
25"
"GME","Gamestop
Corporation","21.13","08/05/2010","56.27","21.29","19.97","
18.64"
"GMET","Geomet
Inc.","1.01","08/05/2010","43.08","1.07","1.03","1.00"
"GMETR","Geomet
Inc.","0.55","08/05/2010","0.00","0.00","0.00","0.00"
"GMF","Emerging Asia
Pacific","77.87","08/05/2010","61.51","78.47","75.27","72.0
6"
"GMK","Gruma S.A. De
C.V.","5.54","08/05/2010","33.30","6.66","6.15","5.63"
"GML","Emerging Latin
America","80.20","08/05/2010","63.11","81.24","76.43","71.6
2"
"GMM","Emerging
Markets","66.07","08/05/2010","61.97","66.86","63.74","60.6
2"
"GMO","General Moly
Inc","3.16","08/05/2010","46.37","3.47","3.22","2.97"
"GMR","General Maritime
Corporation","5.54","08/05/2010","41.38","6.25","5.84","5.4
4"
"GMT","Gatx
Corporation","29.39","08/05/2010","56.32","29.16","28.28","
27.39"
"GMTC","Gametech International
Inc.","0.45","08/05/2010","29.77","0.93","0.68","0.43"
"GMXR","Gmx Resources
Inc.","6.19","08/05/2010","43.24","7.15","6.58","6.00"
"GMXR-","Gmx Resources
Inc","24.10","08/05/2010","58.79","24.39","23.55","22.70"
"GNA","Gerdau
Ameristeel","10.98","08/05/2010","65.82","10.99","10.97","1
0.95"
"GNBT","Generex Biotechnology
Corporatio","0.40","08/05/2010","56.85","0.40","0.36","0.32
"
"GNCMA","General Communication
Inc.","9.15","08/05/2010","69.02","8.97","8.35","7.73"
"GNET","Global Traffic Network
Inc.","5.81","08/05/2010","56.66","5.94","5.53","5.13"
"GNI","Great Northern Iron Ore
Properti","98.21","08/05/2010","56.39","98.59","95.85","93.
11"
"GNK","Genco
Shipping","17.20","08/05/2010","52.03","17.60","16.53","15.
46"
"GNMK","Genmark Diagnostics
Inc.","4.49","08/05/2010","44.45","4.75","4.49","4.23"
"GNRC","Generac Holdlings
Inc.","14.89","08/05/2010","55.17","15.27","14.78","14.29"
"GNTX","Gentex
Corporation","19.41","08/05/2010","50.98","20.25","19.29","
18.32"
"GNVC","Genvec
Inc.","0.51","08/05/2010","48.09","0.56","0.49","0.43"
"GNW","Genworth Financial
Inc","13.24","08/05/2010","43.16","15.98","14.35","12.71"
"GOF","Claymore/Guggenheim Strategic
Op","18.70","08/05/2010","60.80","18.60","18.34","18.07"
"GOK","Geokinetics
Inc.","4.50","08/05/2010","46.77","4.79","4.43","4.06"
"GOL","Gol Linhas Aereas Inteligentes
S","13.51","08/05/2010","52.68","14.32","13.50","12.68"
"GOLD","Randgold Resources
Limited","86.96","08/05/2010","43.40","95.26","90.90","86.5
3"
"GOLF","Golfsmith International
Holdings","3.35","08/05/2010","43.06","4.08","3.64","3.21"
"GOM","Gmac
Llc","21.73","08/05/2010","75.61","21.66","20.58","19.51"
"GOOD","Gladstone Commercial
Corporation","16.85","08/05/2010","52.05","17.18","16.90","
16.62"
"GOODP","Gladstone Commercial
Corporation","23.90","08/05/2010","58.57","24.00","23.10","
22.19"
"GOOG","Google
Inc.","508.10","08/05/2010","58.91","506.31","484.59","462.
86"
"GOV","Government Properties Income
Tru","25.58","08/05/2010","43.82","28.47","27.22","25.98"
"GPC","Genuine Parts
Company","44.12","08/05/2010","62.29","44.52","42.75","40.9
8"
"GPE-A","Ga Pwr Co Cl A
Pfd","25.60","08/05/2010","55.53","25.60","25.47","25.34"
"GPE-X","Georgia Pwr Cap
Vii","25.39","08/05/2010","57.80","25.35","25.18","25.01"
"GPI","Group 1 Automotive
Inc.","27.57","08/05/2010","53.14","29.99","26.30","22.62"
"GPIC","Gaming Partners International
Co","6.81","08/05/2010","61.36","6.86","6.40","5.94"
"GPK","Graphic Packaging Holding
Compan","3.62","08/05/2010","54.60","3.74","3.56","3.38"
"GPM","Guggenheim Enhanced Equity
Incom","8.32","08/05/2010","61.31","8.38","7.93","7.47"
"GPN","Global Payments
Inc.","38.15","08/05/2010","47.16","39.92","37.99","36.05"
"GPOR","Gulfport Energy
Corporation","13.90","08/05/2010","56.69","14.31","13.12","
11.92"
"GPR","Geopetro Resources
Co","0.43","08/05/2010","46.51","0.44","0.42","0.39"
"GPRC","Guanwei Recycling
Corp.","4.33","08/05/2010","58.78","4.33","3.99","3.65"
"GPRE","Green Plains Renewable Energy
I","9.27","08/05/2010","41.36","10.90","9.80","8.70"
"GPRO","Gen-Probe
Incorporated","48.72","08/05/2010","61.69","48.72","45.37",
"42.03"
"GPS","Gap
Inc.","18.46","08/05/2010","43.83","18.92","18.37","17.82"
"GPU","Georgia Power
Company","26.22","08/05/2010","52.15","26.48","26.17","25.8
6"
"GPW","Georgia Power
Company","25.32","08/05/2010","51.15","25.36","25.27","25.1
7"
"GPX","Gp Strategies
Corporation","7.74","08/05/2010","55.77","7.70","7.37","7.0
4"
"GR","Goodrich
Corporation","75.32","08/05/2010","63.85","76.16","70.54","
64.92"
"GRA","W.R. Grace &
Company","26.74","08/05/2010","61.39","27.55","24.29","21.0
3"
"GRAN","Bank Of Granite
Corporation","1.13","08/05/2010","52.56","1.08","1.02","0.9
7"
"GRB","Gerber Scientific
Inc.","5.74","08/05/2010","49.37","6.06","5.74","5.42"
"GRC","Gorman-Rupp
Company","30.93","08/05/2010","60.77","32.62","28.43","24.2
5"
"GRES","IQ Arb Global
Resources","27.38","08/05/2010","59.78","27.48","26.51","25
.53"
"GRF","Eagle Capital Growth Fund
Inc.","5.78","08/05/2010","46.13","5.94","5.80","5.67"
"GRH","Greenhunter Energy
Inc","0.85","08/05/2010","41.91","0.90","0.87","0.83"
"GRI","Global Realty
Majors","33.29","08/05/2010","61.66","33.92","31.94","29.95
"
"GRID","Nasdaq Cln Edge Smrt Grd
Inf","31.14","08/05/2010","57.71","32.07","30.20","28.32"
"GRIF","Griffin Land & Nurseries
Inc.","27.63","08/05/2010","48.75","31.10","28.12","25.14"
"GRM","Graham Packaging Co
Inc.","12.40","08/05/2010","55.75","12.33","11.32","10.30"
"GRMH","Graymark Healthcare
Inc.","1.20","08/05/2010","48.01","1.29","1.21","1.12"
"GRMN","Garmin
Ltd.","29.99","08/05/2010","47.29","30.94","29.79","28.64"
"GRNB","Green Bankshares
Inc.","9.55","08/05/2010","34.13","12.60","10.95","9.30"
"GRO","Agria
Corporation","1.69","08/05/2010","61.42","1.62","1.36","1.1
1"
"GROW","U.S. Global Investors
Inc.","6.11","08/05/2010","47.93","6.29","6.08","5.87"
"GRR","Asia Tigers Fund
Inc.","19.47","08/05/2010","57.62","19.64","19.24","18.84"
"GRRF","China Grentech Corporation
Limit","2.12","08/05/2010","57.44","2.20","1.91","1.61"
"GRS","Gammon Gold
Inc.","5.93","08/05/2010","48.77","6.07","5.63","5.19"
"GRT","Glimcher Realty
Trust","6.57","08/05/2010","52.71","6.97","6.33","5.69"
"GRT-F","Glimcher Rlty Pfd
F","24.54","08/05/2010","67.09","24.49","23.45","22.41"
"GRT-G","Glimcher Rlty Pfd
G","23.57","08/05/2010","70.65","23.80","22.19","20.58"
"GRU","Mlcx Grains Index Tr
Etn","6.22","08/05/2010","80.38","6.01","5.42","4.83"
"GRV","Mars Hill Global Relative
Value","24.65","08/05/2010","0.00","25.40","24.97","24.53"
"GRVY","Gravity Co.
Ltd.","1.53","08/05/2010","48.51","1.55","1.47","1.40"
"GRX","The Gabelli Healthcare &
Wellnes","6.33","08/05/2010","49.67","6.40","6.31","6.23"
"GRZ","Gold Reserve
Inc","0.93","08/05/2010","56.80","0.98","0.88","0.77"
"GS","Goldman Sachs Group
Inc.","155.92","08/05/2010","64.76","157.87","147.04","136.
22"
"GS-A","Goldman Sachs
Pfd","20.76","08/05/2010","66.18","20.99","19.68","18.36"
"GS-B","Goldman Dep
Sh","25.07","08/05/2010","65.01","25.08","24.76","24.43"
"GS-C","Goldman Dep
Sh","22.31","08/05/2010","65.66","22.64","21.38","20.12"
"GS-D","Goldman Sachs Dep
Sh","20.87","08/05/2010","65.98","21.29","19.92","18.55"
"GSAT","Globalstar
Inc.","1.75","08/05/2010","53.10","1.82","1.72","1.63"
"GSB","Globalscape
Inc.","2.85","08/05/2010","60.47","2.95","2.79","2.63"
"GSBC","Great Southern Bancorp
Inc.","21.62","08/05/2010","50.94","22.51","20.99","19.47"
"GSC","S&P Gsci Enh Commodity Tr
Etn","43.25","08/05/2010","63.95","43.24","40.94","38.65"
"GSG","S&P Gsci Commodity-Indexed
Trust","30.42","08/05/2010","63.16","30.40","28.94","27.47"
"GSH","Guangshen Railway Company
Limite","18.25","08/05/2010","56.95","18.59","17.60","16.60
"
"GSI","General Steel Holdings
Inc.","3.24","08/05/2010","56.13","3.40","3.01","2.61"
"GSIC","Gsi Commerce
Inc.","23.59","08/05/2010","38.95","30.39","26.10","21.82"
"GSIT","Gsi Technology
Inc.","6.82","08/05/2010","58.00","7.02","6.37","5.71"
"GSK","Glaxosmithkline
Plc","36.16","08/05/2010","54.01","37.23","36.00","34.78"
"GSL","Global Ship Lease
Inc","2.56","08/05/2010","50.12","2.71","2.44","2.16"
"GSL.W","Global Ship Lease
Wt","0.01","08/05/2010","38.79","0.01","0.01","0.01"
"GSM","Globe Specialty Metals
Inc.","11.55","08/05/2010","54.62","12.04","11.07","10.10"
"GSOL","Global Sources
Ltd.","8.00","08/05/2010","48.48","8.79","8.34","7.90"
"GSP","S&P Gsci Total Return Index
Etn","30.34","08/05/2010","64.46","30.37","28.72","27.08"
"GSS","Golden Star Resources
Ltd","4.26","08/05/2010","53.35","4.31","4.11","3.91"
"GST","Gastar
Exploration","4.02","08/05/2010","49.67","4.17","3.93","3.6
9"
"GSX","Gasco Energy
Inc","0.35","08/05/2010","48.51","0.36","0.34","0.33"
"GT","Goodyear Tire & Rubber
Company","11.45","08/05/2010","49.38","12.40","11.48","10.5
6"
"GTE","Gran Tierra Energy
Inc.","6.13","08/05/2010","66.32","6.13","5.55","4.96"
"GTEC","Global Defense Technology And
Sy","12.60","08/05/2010","47.13","14.04","12.47","10.89"
"GTF","Cytomedix Inc.
New","0.59","08/05/2010","47.64","0.69","0.61","0.53"
"GTI","Graftech International
Ltd","15.87","08/05/2010","50.91","16.93","15.81","14.70"
"GTIV","Gentiva Health Services
Inc.","21.67","08/05/2010","42.97","24.13","21.29","18.44"
"GTLS","Chart Industries
Inc.","17.24","08/05/2010","49.30","19.29","17.02","14.75"
"GTN","Gray Television
Inc.","2.93","08/05/2010","56.15","2.88","2.56","2.24"
"GTS","Triple-S Management
Corporation","20.69","08/05/2010","56.61","21.09","20.27","
19.46"
"GTSI","Gtsi
Corp.","5.20","08/05/2010","40.74","5.63","5.41","5.18"
"GTU","Central Gold
Trust","46.80","08/05/2010","47.06","48.47","46.79","45.11"
"GTXI","Gtx
Inc.","3.40","08/05/2010","56.09","3.62","3.26","2.89"
"GTY","Getty Realty
Corporation","24.04","08/05/2010","55.71","24.89","23.58","
22.28"
"GU","Gushan Environmental Energy
Limi","0.80","08/05/2010","47.62","0.87","0.81","0.74"
"GUI","Gulf Power
Company","25.52","08/05/2010","49.32","26.01","25.66","25.3
1"
"GUID","Guidance Software
Inc.","5.11","08/05/2010","48.42","5.36","4.98","4.60"
"GUL","Gulf Power
Company","25.15","08/05/2010","48.42","25.26","25.18","25.1
1"
"GULF","Wisdomtree Middle East
Dividend","14.80","08/05/2010","55.88","14.78","14.48","14.
18"
"GUQ","Gulf Power
Company","25.16","08/05/2010","48.25","25.58","25.28","24.9
9"
"GUR","Emerging
Europe","44.66","08/05/2010","62.58","45.49","42.39","39.28
"
"GUT","Gabelli Utility
Trust","7.99","08/05/2010","51.91","8.12","7.87","7.62"
"GUT-A","Gabelli Util Pfd
A","25.18","08/05/2010","52.06","25.35","25.22","25.09"
"GV","Goldfield
Corporation","0.37","08/05/2010","49.95","0.38","0.36","0.3
5"
"GVA","Granite Construction
Incorporate","23.86","08/05/2010","44.89","24.92","23.68","
22.44"
"GVI","Interm Govt/Credit
Bond","109.21","08/05/2010","60.35","109.56","108.82","108.
07"
"GVP","Gse Systems
Inc.","4.05","08/05/2010","47.72","4.15","3.87","3.59"
"GVT","Grail American Beacon Large
Valu","31.94","08/05/2010","54.09","32.61","30.91","29.20"
"GWF","Wells Fargo &
Company","23.75","08/05/2010","71.54","24.00","23.03","22.0
7"
"GWL","World
Ex-Us","23.46","08/05/2010","62.18","23.65","22.54","21.43"
"GWR","Genesee & Wyoming
Inc.","41.49","08/05/2010","58.57","42.21","39.28","36.36"
"GWW","W.W. Grainger
Inc.","114.09","08/05/2010","63.15","116.12","108.45","100.
79"
"GWX","International Small
Cap","26.61","08/05/2010","62.45","26.61","25.48","24.35"
"GXC","SPDR S&P
China","73.38","08/05/2010","61.69","74.16","70.61","67.07"
"GXDX","Genoptix
Inc.","17.85","08/05/2010","42.38","18.26","17.53","16.80"
"GXF","Global X Ftse Nordic
30","17.62","08/05/2010","60.03","17.98","16.97","15.97"
"GXG","Global X/Interbolsa Colombia
20","39.12","08/05/2010","69.85","39.88","37.27","34.66"
"GXP","Great Plains Energy
Inc","18.47","08/05/2010","58.93","18.61","17.82","17.03"
"GXP-E","Great Plains
4.5%","84.45","08/05/2010","54.69","87.54","82.87","78.20"
"GXP-F","Great Plains
Energy","62.79","08/05/2010","59.12","62.73","60.91","59.10
"
"GY","Gencorp
Inc.","5.18","08/05/2010","50.72","5.45","5.25","5.05"
"GYA","Corporate Asset Backed Corp
Cabc","22.55","08/05/2010","63.42","22.69","21.85","21.02"
"GYB","Cabco Series 2004-101
Trust","18.39","08/05/2010","63.95","18.46","17.82","17.18"
"GYC","Corporate Asset Backed Corp
Cabc","21.90","08/05/2010","58.08","22.15","21.27","20.38"
"GYMB","The Gymboree
Corporation","44.05","08/05/2010","50.39","45.47","43.62","
41.76"
"GYRO","Gyrodyne Company Of America
In","78.85","08/05/2010","69.69","82.80","78.05","73.30"
"H","Hyatt Hotels
Corporation","38.98","08/05/2010","55.02","40.24","37.19","
34.13"
"HA","Hawaiian Holdings
Inc.","5.70","08/05/2010","44.46","6.07","5.85","5.62"
"HAE","Haemonetics
Corporation","54.39","08/05/2010","48.22","56.63","54.82","
53.01"
"HAFC","Hanmi Financial
Corporation","1.42","08/05/2010","47.15","1.54","1.34","1.1
4"
"HAIN","The Hain Celestial Group
Inc.","21.08","08/05/2010","51.61","22.02","20.67","19.33"
"HAL","Halliburton
Company","31.25","08/05/2010","62.53","31.90","29.64","27.3
8"
"HALL","Hallmark Financial Services
Inc","10.01","08/05/2010","47.67","10.74","10.11","9.48"
"HALO","Halozyme Therapeutics
Inc.","7.36","08/05/2010","52.92","7.59","7.10","6.62"
"HANS","Hansen Natural
Corporation","41.51","08/05/2010","51.39","43.27","42.04","
40.81"
"HAO","Alphashares China Small
Cap","27.25","08/05/2010","65.02","27.53","25.96","24.39"
"HAP","Vectors Rve Hard Assets
Prod","32.53","08/05/2010","64.37","32.47","30.80","29.12"
"HAR","Harman International
Industries","33.80","08/05/2010","55.69","33.12","31.14","2
9.15"
"HARL","Harleysville Savings
Bank","15.40","08/05/2010","54.68","15.53","15.20","14.87"
"HAS","Hasbro
Inc.","43.52","08/05/2010","58.33","43.84","41.50","39.17"
"HAST","Hastings Entertainment
Inc.","7.09","08/05/2010","48.89","7.68","7.17","6.65"
"HAUP","Hauppauge Digital
Inc.","2.44","08/05/2010","59.47","2.35","2.00","1.66"
"HAV","Helios Advantage Income Fund
In","7.05","08/05/2010","64.58","7.07","6.88","6.69"
"HAWK","Seahawk Drilling
Inc.","10.14","08/05/2010","46.27","10.70","10.09","9.47"
"HAYN","Haynes International
Inc.","33.78","08/05/2010","55.49","36.21","31.84","27.47"
"HBA-D","Hsbc Usa Cum Pfd
D","24.39","08/05/2010","58.39","24.69","23.59","22.49"
"HBA-F","Hsbc Usa Pfd
F","22.39","08/05/2010","62.67","22.28","21.10","19.92"
"HBA-G","Hsbc Dep Sh Pfd
G","22.58","08/05/2010","64.00","22.83","21.43","20.03"
"HBA-H","Hsbc Usa Dep Sh
H","25.25","08/05/2010","65.99","25.68","24.29","22.91"
"HBAN","Huntington Bancshares
Incorporat","6.28","08/05/2010","55.38","6.44","6.05","5.65
"
"HBANP","Huntington Bancshares
Incorporat","1015.00","08/05/2010","52.41","1023.04","1011.
10","999.15"
"HBC","Hsbc Holdings
Plc","53.33","08/05/2010","66.99","54.29","50.12","45.94"
"HBC-","Harris Pfd 7.375
A","25.01","08/05/2010","53.78","25.17","24.96","24.75"
"HBC-A","Hsbc Hldgs Pfd A
Adr","23.29","08/05/2010","68.77","23.15","22.26","21.36"
"HBCP","Home Bancorp
Inc.","13.00","08/05/2010","46.65","13.56","13.09","12.61"
"HBHC","Hancock Holding
Company","31.03","08/05/2010","41.44","35.69","31.59","27.4
9"
"HBI","Hanesbrands
Inc.","25.67","08/05/2010","50.30","25.99","25.10","24.21"
"HBIO","Harvard Bioscience
Inc.","3.57","08/05/2010","48.15","3.84","3.65","3.45"
"HBNC","Horizon Bancorp
[In]","21.90","08/05/2010","49.36","22.55","21.93","21.32"
"HBOS","Heritage Financial
Group","11.40","08/05/2010","49.26","11.93","11.37","10.80"
"HCBK","Hudson City Bancorp
Inc.","12.33","08/05/2010","46.32","12.77","12.42","12.07"
"HCC","Hcc Insurance Holdings
Inc.","26.22","08/05/2010","56.04","26.59","25.67","24.74"
"HCCI","Heritage-Crystal Clean
Inc.","8.20","08/05/2010","50.52","8.40","8.00","7.59"
"HCF","Highland Credit Stategies
Fund","7.43","08/05/2010","57.90","7.54","7.20","6.86"
"HCII","Homeowners Choice
Inc.","5.73","08/05/2010","51.81","5.67","5.46","5.25"
"HCKT","The Hackett Group
Inc.","3.20","08/05/2010","58.00","3.29","3.00","2.72"
"HCN","Health Care Reit
Inc.","45.50","08/05/2010","56.90","46.69","44.63","42.56"
"HCN-D","Health Cr Reit Pfd
D","25.65","08/05/2010","53.78","25.94","25.55","25.16"
"HCN-F","Healthcare Reit Pf
F","25.32","08/05/2010","56.95","25.77","25.08","24.39"
"HCP","Hcp
Inc.","35.26","08/05/2010","55.34","36.76","34.81","32.87"
"HCP-E","Hcp
Inc.","25.00","08/05/2010","61.11","25.13","24.53","23.93"
"HCP-F","Hcp Inc. Pfd
F","24.35","08/05/2010","68.62","24.64","23.75","22.86"
"HCS","Hsbc Holdings
Plc","26.54","08/05/2010","61.75","26.48","26.00","25.53"
"HCS-B","Hsbc Holdings
Plc","26.28","08/05/2010","83.46","26.29","25.73","25.17"
"HCSG","Healthcare Services Group
Inc.","22.12","08/05/2010","55.57","23.97","21.93","19.88"
"HD","Home Depot
Inc.","28.71","08/05/2010","46.19","29.25","28.25","27.26"
"HDB","Hdfc Bank
Limited","162.37","08/05/2010","63.03","166.73","154.33","1
41.93"
"HDNG","Hardinge
Inc.","8.50","08/05/2010","48.24","9.10","8.43","7.76"
"HDSN","Hudson Technologies
Inc.","1.76","08/05/2010","42.69","2.08","1.91","1.75"
"HDY","Hyperdynamics
Corporation","1.04","08/05/2010","47.22","1.14","1.06","0.9
8"
"HE","Hawaiian Electric Industries
In","23.90","08/05/2010","54.80","24.50","23.77","23.04"
"HE-U","Heco Cap III
6.50","25.02","08/05/2010","48.92","25.93","25.28","24.64"
"HEAT","Smartheat
Inc.","6.80","08/05/2010","52.32","7.10","6.52","5.94"
"HEB","Hemispherx Biopharma
Inc.","0.51","08/05/2010","46.09","0.56","0.51","0.45"
"HEDJ","International Hedged
Equity","45.44","08/05/2010","56.67","45.76","44.21","42.65
"
"HEES","H&E Equipment Services
Inc.","8.61","08/05/2010","46.22","9.50","8.82","8.13"
"HEI","Heico
Corporation","39.89","08/05/2010","56.16","41.65","38.40","
35.14"
"HEI.A","Heico Cp Cl
A","29.44","08/05/2010","56.06","30.53","28.21","25.89"
"HEK","Heckmann
Corporation","4.40","08/05/2010","38.27","4.83","4.62","4.4
1"
"HEK.W","Heckmann Corp
Wts","0.36","08/05/2010","37.47","0.48","0.42","0.36"
"HELE","Helen Of Troy
Limited","24.03","08/05/2010","51.04","24.78","23.55","22.3
3"
"HEP","Holly Energy Partners
L.P.","47.47","08/05/2010","66.91","48.19","46.14","44.08"
"HERO","Hercules Offshore
Inc.","2.47","08/05/2010","44.40","2.68","2.54","2.41"
"HES","Hess
Corporation","56.31","08/05/2010","57.18","56.30","53.47","
50.64"
"HEV","Ener1
Inc","3.35","08/05/2010","51.59","3.52","3.16","2.79"
"HEW","Hewitt Associates
Inc","49.17","08/05/2010","76.88","53.02","47.34","41.66"
"HF","Hff
Inc.","8.46","08/05/2010","54.86","9.08","8.21","7.35"
"HFBC","Hopfed Bancorp
Inc.","9.48","08/05/2010","48.24","9.64","9.26","8.89"
"HFC-B","Hsbc Finl Dep
Shs","23.28","08/05/2010","65.71","23.51","22.61","21.72"
"HFFC","Hf Financial
Corp.","9.62","08/05/2010","39.64","10.12","9.84","9.57"
"HFWA","Heritage Financial
Corporation","15.28","08/05/2010","54.45","15.91","14.63","
13.35"
"HGG","Hhgregg
Inc.","22.89","08/05/2010","50.21","23.24","21.51","19.78"
"HGI","Zacks Intl Multi-Asset
Income","17.72","08/05/2010","63.24","17.82","17.06","16.30
"
"HGIC","Harleysville Group
Inc.","30.89","08/05/2010","42.51","32.52","31.81","31.09"
"HGR","Hanger Orthopedic Group
Inc.","15.14","08/05/2010","29.17","19.74","17.76","15.78"
"HGRD","Health Grades
Inc.","8.15","08/05/2010","68.68","8.74","6.93","5.12"
"HGSI","Human Genome Sciences
Inc.","27.13","08/05/2010","58.13","27.29","25.38","23.47"
"HGT","Hugoton Royalty
Trust","20.92","08/05/2010","58.27","21.53","20.32","19.10"
"HH","Hooper Holmes
Inc.","0.56","08/05/2010","42.27","0.68","0.60","0.52"
"HHGP","Hudson Highland Group
Inc.","4.21","08/05/2010","45.60","4.74","4.19","3.64"
"HHH","Internet
Holdrs","55.50","08/05/2010","57.81","54.92","52.89","50.87
"
"HHS","Harte-Hanks
Inc.","11.07","08/05/2010","46.16","11.66","10.96","10.26"
"HHY","Helios High Yield
Fund","8.97","08/05/2010","73.47","9.08","8.72","8.37"
"HI","Hillenbrand
Inc","20.99","08/05/2010","43.03","22.34","21.39","20.44"
"HIBB","Hibbett Sports
Inc.","27.54","08/05/2010","59.42","28.44","26.00","23.55"
"HIF","Western Asset High Income Fund
I","10.28","08/05/2010","60.61","10.23","10.12","10.00"
"HIG","Hartford Financial Services
Grou","22.68","08/05/2010","46.07","24.29","23.01","21.73"
"HIG-A","The Hartford Financial
Service","23.99","08/05/2010","48.76","24.98","24.21","23.4
4"
"HIH","Helios High Income Fund
Inc","7.31","08/05/2010","65.36","7.34","7.08","6.81"
"HIL","Hill International
Inc.","4.65","08/05/2010","51.74","5.01","4.56","4.12"
"HILL","Dot Hill Systems
Corporation","1.14","08/05/2010","45.63","1.24","1.18","1.1
1"
"HIMX","Himax Technologies
Inc.","2.89","08/05/2010","43.24","3.11","2.99","2.88"
"HIO","Western Asset High Income
Opport","6.36","08/05/2010","61.10","6.40","6.22","6.04"
"HIS","Cigna High Income
Shares","2.10","08/05/2010","61.19","2.11","2.04","1.98"
"HIT","Hitachi
Ltd.","42.98","08/05/2010","64.15","43.39","40.19","36.98"
"HITK","Hi-Tech Pharmacal Co.
Inc.","18.38","08/05/2010","37.06","22.54","19.52","16.51"
"HITT","Hittite Microwave
Corporation","46.63","08/05/2010","50.70","48.56","46.72","
44.88"
"HIW","Highwoods Properties
Inc.","31.87","08/05/2010","59.08","32.95","29.99","27.02"
"HIW-B","Highwoods Prop Pfd
B","25.43","08/05/2010","59.63","25.56","25.18","24.79"
"HIX","Western Asset High Income Fund
I","9.76","08/05/2010","62.64","9.80","9.55","9.31"
"HJA","Ms Structured Asset Corp
Saturns","24.60","08/05/2010","54.24","24.78","24.34","23.8
9"
"HJE","Ms Structured Asset Corp
Saturns","25.18","08/05/2010","50.75","25.51","25.25","24.9
8"
"HJG","Ms Structured Asset Corp
Saturns","22.55","08/05/2010","62.73","22.68","21.78","20.8
9"
"HJJ","Ms Structured Asset Corp
Saturns","23.41","08/05/2010","78.72","23.43","22.33","21.2
3"
"HJL","Ms Structured Asset Corp
Saturns","22.99","08/05/2010","74.77","22.98","21.64","20.3
0"
"HJN","Ms Structured Asset Corp
Saturns","23.66","08/05/2010","65.94","24.16","22.55","20.9
4"
"HJO","Ms Structured Asset Corp
Saturns","23.64","08/05/2010","66.48","23.28","21.89","20.5
0"
"HJT","Ms Structured Asset Corp
Saturns","25.89","08/05/2010","53.36","26.09","25.87","25.6
6"
"HJV","Ms Structured Asset Corp
Saturns","22.45","08/05/2010","55.47","22.77","22.18","21.5
9"
"HK","Petrohawk Energy
Corporation","17.39","08/05/2010","48.23","17.77","16.77","
15.76"
"HKN","Hkn
Inc.","3.20","08/05/2010","46.65","3.21","3.10","2.99"
"HL","Hecla Mining
Company","5.10","08/05/2010","50.34","5.18","4.90","4.63"
"HL-C","Hecla Mng Co
Pfd","54.80","08/05/2010","51.02","55.14","52.38","49.62"
"HLCS","Helicos Biosciences
Corporation","0.63","08/05/2010","63.99","0.54","0.44","0.3
4"
"HLF","Herbalife
Ltd.","55.15","08/05/2010","66.56","54.68","50.38","46.07"
"HLIT","Harmonic
Inc.","6.89","08/05/2010","62.12","7.14","6.21","5.28"
"HLM-","Hillman Gr Cap
11.6","28.67","08/05/2010","54.85","28.89","28.42","27.96"
"HLS","Healthsouth
Corporation","18.18","08/05/2010","46.37","18.60","18.10","
17.59"
"HLX","Helix Energy Solutions Group
In","10.82","08/05/2010","51.30","11.00","10.12","9.25"
"HLYS","Heelys
Inc.","2.71","08/05/2010","56.11","2.73","2.59","2.45"
"HMA","Health Management Associates
In","7.20","08/05/2010","44.72","7.67","7.14","6.62"
"HMC","Honda Motor Company
Ltd.","33.11","08/05/2010","64.53","33.01","30.86","28.71"
"HME","Home Properties
Inc.","49.82","08/05/2010","55.21","51.59","48.37","45.14"
"HMH","Helios Multi-Sector High
Income","5.01","08/05/2010","64.86","5.04","4.85","4.65"
"HMIN","Home Inns & Hotels Management
In","43.84","08/05/2010","61.82","43.58","41.08","38.59"
"HMN","Horace Mann Educators
Corporatio","16.90","08/05/2010","56.44","17.38","16.21","1
5.05"
"HMNF","Hmn Financial
Inc.","4.15","08/05/2010","42.49","5.06","4.66","4.26"
"HMPR","Hampton Roads Bankshares
Inc","1.12","08/05/2010","46.95","1.24","1.06","0.88"
"HMSY","Hms Holdings
Corp","54.27","08/05/2010","47.13","58.12","56.14","54.16"
"HMY","Harmony Gold Mining Co.
Ltd.","10.66","08/05/2010","58.97","10.88","10.20","9.52"
"HNI","Hon Industries
Inc.","27.02","08/05/2010","48.77","28.00","26.79","25.57"
"HNP","Huaneng Power
Intl","23.60","08/05/2010","53.14","24.10","23.52","22.94"
"HNR","Harvest Natural Resources
Inc","8.01","08/05/2010","49.23","8.48","8.22","7.96"
"HNRG","Hallador Energy
Company","11.14","08/05/2010","61.79","10.15","8.62","7.10"
"HNSN","Hansen Medical
Inc.","1.71","08/05/2010","36.84","2.09","1.89","1.69"
"HNT","Health Net
Inc.","25.91","08/05/2010","57.69","25.78","24.52","23.25"
"HNW","Pioneer Diversified High
Income","20.38","08/05/2010","61.01","20.47","19.88","19.30
"
"HNZ","H.J. Heinz
Company","45.43","08/05/2010","51.82","45.99","45.22","44.4
6"
"HOC","Holly
Corporation","27.34","08/05/2010","56.66","27.46","26.00","
24.53"
"HOFT","Hooker Furniture
Corporation","11.55","08/05/2010","47.93","12.46","11.20","
9.93"
"HOG","Harley-Davidson
Inc.","28.61","08/05/2010","57.13","29.95","26.45","22.94"
"HOGS","Zhongpin
Inc.","15.19","08/05/2010","67.10","15.62","13.86","12.10"
"HOKU","Hoku
Corporation","3.16","08/05/2010","49.60","3.31","3.16","3.0
1"
"HOLI","Hollysys Automation
Technologies","9.54","08/05/2010","51.37","10.04","9.25","8
.46"
"HOLL","Hollywood Media
Corp.","1.16","08/05/2010","53.00","1.16","1.13","1.11"
"HOLX","Hologic
Inc.","16.06","08/05/2010","61.63","15.71","14.32","12.92"
"HOMB","Home Bancshares
Inc.","23.90","08/05/2010","51.70","24.93","23.45","21.97"
"HOME","Home Federal Bancorp
Inc.","13.24","08/05/2010","49.02","13.66","13.00","12.33"
"HON","Honeywell International
Inc.","44.12","08/05/2010","57.96","44.74","42.32","39.90"
"HOOK","Craft Brewers Alliance
Inc","4.95","08/05/2010","58.75","5.09","4.86","4.64"
"HOS","Hornbeck Offshore
Services","17.57","08/05/2010","55.34","18.32","16.92","15.
52"
"HOT","Starwood Hotels & Resorts
Worldw","50.24","08/05/2010","57.54","51.71","47.09","42.47
"
"HOTT","Hot Topic
Inc.","4.96","08/05/2010","41.29","5.66","5.31","4.97"
"HOV","Hovnanian Enterprises
Inc","4.44","08/05/2010","50.26","4.71","4.22","3.73"
"HOVNP","Hovnanian Enterprises
Inc","7.40","08/05/2010","47.29","7.89","7.20","6.50"
"HP","Helmerich & Payne
Inc.","40.96","08/05/2010","54.19","41.99","40.37","38.75"
"HPCCP","Huntington Preferred Capital
In","24.13","08/05/2010","51.61","24.63","24.14","23.65"
"HPF","John Hancock Pfd Income Fund
Ii","19.09","08/05/2010","72.12","19.30","18.24","17.17"
"HPI","John Hancock Preferred Income
Fu","19.04","08/05/2010","71.10","19.46","18.32","17.18"
"HPJ","Hong Kong Highpower
Technology","4.11","08/05/2010","55.92","4.33","3.77","3.20
"
"HPOL","Harris Interactive
Inc.","0.99","08/05/2010","44.42","1.04","1.01","0.97"
"HPP","Hudson Pacific Properties
Inc.","16.60","08/05/2010","43.05","16.95","16.35","15.75"
"HPQ","Hewlett-Packard
Company","46.35","08/05/2010","48.93","47.83","46.56","45.3
0"
"HPS","John Hancock Preferred Income
Fu","17.00","08/05/2010","69.35","17.29","16.19","15.10"
"HPT","Hospitality Properites
Trust","20.45","08/05/2010","45.76","21.00","20.27","19.55"
"HPT-B","Hospitality Pr
8.875","25.55","08/05/2010","53.78","25.66","25.48","25.31"
"HPT-C","Hosp Ppty Tr 7% Sr
C","23.50","08/05/2010","61.04","24.12","23.15","22.18"
"HPY","Heartland Payment Systems
Inc.","15.30","08/05/2010","47.73","16.64","15.30","13.96"
"HQH","H&Q Healthcare
Investors","11.70","08/05/2010","54.29","11.77","11.42","11
.06"
"HQL","H&Q Life Sciences
Investors","9.49","08/05/2010","57.76","9.48","9.12","8.76"
"HQS","Hq Sustainable Maritime
Industri","4.40","08/05/2010","40.96","4.68","4.45","4.21"
"HR","Healthcare Realty Trust
Incorpor","24.00","08/05/2010","56.66","24.52","23.18","21.
84"
"HRAY","Hurray! Holding Co.
Ltd.","2.95","08/05/2010","52.56","3.17","2.71","2.26"
"HRB","H&R Block
Inc.","15.01","08/05/2010","45.67","16.05","15.02","14.00"
"HRBN","Harbin Electric
Inc.","19.00","08/05/2010","55.01","19.59","18.23","16.86"
"HRBR","Harbor Biosciences
Inc.","0.29","08/05/2010","47.09","0.32","0.29","0.26"
"HRC","Hillenbrand Industries
Inc.","34.74","08/05/2010","65.27","35.08","31.30","27.51"
"HRG","Harbinger Group
Inc","6.17","08/05/2010","40.53","6.52","6.38","6.23"
"HRL","Hormel Foods
Corporation","42.99","08/05/2010","54.67","43.78","42.75","
41.73"
"HRLY","Herley Industries
Inc.","15.51","08/05/2010","55.61","15.67","15.30","14.93"
"HRS","Harris
Corporation","45.17","08/05/2010","49.83","46.69","44.72","
42.75"
"HRT","Arrhythmia Research Technology
I","4.99","08/05/2010","48.51","5.40","4.91","4.42"
"HRZ","Horizon Lines
Inc.","4.59","08/05/2010","54.82","4.76","4.34","3.91"
"HS","Healthspring
Inc.","19.30","08/05/2010","64.43","19.64","17.43","15.22"
"HSA","Helios Strategic Income Fd
Inc","5.42","08/05/2010","61.05","5.44","5.30","5.15"
"HSC","Harsco
Corporation","23.57","08/05/2010","41.26","27.63","25.04","
22.45"
"HSF","Hartford Income Shares Fund
Inc","5.89","08/05/2010","54.10","5.98","5.87","5.75"
"HSFT","Hisoft Technology
International","11.45","08/05/2010","57.35","12.13","11.43"
,"10.73"
"HSIC","Henry Schein
Inc.","54.59","08/05/2010","50.94","56.16","53.58","51.01"
"HSII","Heidrick & Struggles
Internation","19.83","08/05/2010","39.84","22.55","20.90","
19.24"
"HSKA","Heska
Corporation","0.53","08/05/2010","44.08","0.64","0.55","0.4
6"
"HSM","Hyperion Strategic Mortgage
Inco","6.36","08/05/2010","60.45","6.39","6.24","6.08"
"HSNI","Hsn
Inc.","28.36","08/05/2010","53.21","29.90","28.28","26.66"
"HSP","Hospira
Inc","51.98","08/05/2010","39.60","61.55","55.94","50.33"
"HST","Host Marriott Financial
Trust","14.85","08/05/2010","54.21","15.18","14.31","13.45"
"HSTM","Healthstream
Inc.","4.65","08/05/2010","50.84","4.90","4.63","4.36"
"HSWI","Hsw International
Inc.","5.75","08/05/2010","65.52","7.35","4.48","1.62"
"HSY","Hershey Foods
Corporation","46.14","08/05/2010","38.71","52.69","48.63","
44.56"
"HT","Hersha Hospitality
Trust","5.17","08/05/2010","54.01","5.47","4.97","4.47"
"HT-A","Hersha Hosp Tr Pr
A","24.50","08/05/2010","67.06","24.52","22.97","21.42"
"HTB","Household Finance
Corp","24.77","08/05/2010","51.37","25.02","24.80","24.57"
"HTBK","Heritage Commerce
Corp","3.45","08/05/2010","41.13","3.77","3.58","3.40"
"HTCH","Hutchinson Technology
Incorporat","3.77","08/05/2010","35.70","5.25","4.39","3.53
"
"HTCO","Hickory Tech
Corporation","8.10","08/05/2010","65.52","8.20","7.34","6.4
8"
"HTD","John Hancock Tax Advantaged
Divi","14.33","08/05/2010","64.45","14.61","14.00","13.39"
"HTGC","Hercules Technology Growth
Capit","10.41","08/05/2010","58.26","10.67","10.13","9.59"
"HTH","Hilltop Holdings
Inc.","10.25","08/05/2010","45.46","10.64","10.39","10.14"
"HTH-A","Hilltop Hldgs Pfd
A","25.82","08/05/2010","50.94","26.21","25.91","25.60"
"HTHT","China Lodging Group
Limited","19.66","08/05/2010","81.77","19.71","16.40","13.0
9"
"HTLD","Heartland Express
Inc.","15.94","08/05/2010","54.68","16.56","15.70","14.84"
"HTLF","Heartland Financial Usa
Inc.","17.45","08/05/2010","50.41","18.22","17.36","16.50"
"HTM","U.S. Geothermal
Inc.","0.77","08/05/2010","47.65","0.80","0.76","0.73"
"HTN","Household Finance
Corp","23.78","08/05/2010","57.47","24.11","23.50","22.88"
"HTR","Hyperion Brookfield Total
Return","5.82","08/05/2010","53.19","5.98","5.79","5.60"
"HTS","Hatteras Financial
Corp","29.03","08/05/2010","50.97","30.35","29.31","28.26"
"HTWR","Heartware International
Inc.","63.83","08/05/2010","49.02","68.05","64.52","60.99"
"HTY","John Hancock Tax-Advantaged
Glob","12.43","08/05/2010","65.31","12.42","11.95","11.48"
"HTZ","Hertz Global Holdings
Inc","10.46","08/05/2010","48.13","11.89","10.74","9.60"
"HUB.A","Hubbell Inc
A","46.98","08/05/2010","66.94","48.42","42.28","36.14"
"HUB.B","Hubbell Inc
B","48.78","08/05/2010","67.43","50.67","44.73","38.80"
"HUBG","Hub Group
Inc.","32.50","08/05/2010","53.55","33.20","32.05","30.90"
"HUGH","Hughes Communications
Inc","25.33","08/05/2010","51.20","26.66","24.96","23.26"
"HUM","Humana
Inc.","49.97","08/05/2010","63.02","49.28","46.89","44.50"
"HUN","Huntsman
Corporation","10.62","08/05/2010","59.85","10.97","9.77","8
.57"
"HURC","Hurco Companies
Inc.","17.65","08/05/2010","59.24","17.98","16.39","14.79"
"HURN","Huron Consulting Group
Inc.","20.10","08/05/2010","45.81","22.03","20.55","19.07"
"HUSA","Houston American Energy
Corporat","10.99","08/05/2010","53.82","11.17","9.67","8.17
"
"HUVL","Hudson Valley Holding
Corp.","18.75","08/05/2010","33.01","24.81","21.26","17.71"
"HVT","Haverty Furniture Companies
Inc","12.30","08/05/2010","44.74","12.68","12.04","11.41"
"HVT.A","Haverty Furn Cl A
Sc","12.45","08/05/2010","43.33","12.86","12.01","11.16"
"HW","Headwaters
Incorporated","3.78","08/05/2010","57.44","3.90","3.29","2.
67"
"HWAY","Healthways
Inc.","14.67","08/05/2010","58.34","15.47","13.41","11.34"
"HWCC","Houston Wire & Cable
Company","11.69","08/05/2010","47.91","12.70","11.97","11.2
4"
"HWD","Harry Winston Diamond
Corporatio","12.45","08/05/2010","46.76","14.38","13.04","1
1.70"
"HWG","Hallwood Group
Incorporated","37.65","08/05/2010","51.59","38.71","34.86",
"31.01"
"HWK","Hawk
Corporation","32.51","08/05/2010","76.83","31.18","28.83","
26.48"
"HWKN","Hawkins
Inc.","33.18","08/05/2010","69.48","33.81","28.53","23.25"
"HXL","Hexcel
Corporation","18.69","08/05/2010","59.66","19.91","17.83","
15.76"
"HXM","Desarrolladora
Homex","30.34","08/05/2010","64.79","30.76","28.22","25.68"
"HYA","Lehman Abs
Corporation","25.30","08/05/2010","53.27","25.45","25.18","
24.90"
"HYB","New America High Income Fund
In","9.86","08/05/2010","59.80","10.06","9.72","9.38"
"HYC","Hypercom
Corporation","3.90","08/05/2010","34.16","4.99","4.50","4.0
0"
"HYD","Vectors High-Yield
Muni","30.86","08/05/2010","52.07","31.01","30.84","30.67"
"HYF","Managed High Yield Plus Fund
In","2.32","08/05/2010","58.42","2.37","2.30","2.22"
"HYG","Iboxx $ High Yield Corporate
Bd","88.39","08/05/2010","60.20","89.50","87.88","86.26"
"HYGS","Hydrogenics
Corporation","4.25","08/05/2010","57.23","4.35","3.76","3.1
6"
"HYH","Lehman Abs
Corporation","23.54","08/05/2010","64.00","23.79","22.55","
21.31"
"HYK","Lehman Abs
Corporation","23.65","08/05/2010","68.00","23.78","22.71","
21.65"
"HYL","Lehman Abs
Corporation","23.24","08/05/2010","62.75","23.87","22.55","
21.23"
"HYM","Lehman Abs
Corporation","26.20","08/05/2010","56.49","26.39","25.83","
25.28"
"HYT","Blackrock Corporate High Yield
F","11.65","08/05/2010","72.49","11.71","11.14","10.57"
"HYV","Blackrock Corporate High Yield
F","11.68","08/05/2010","64.79","11.80","11.40","11.00"
"HZD","Zion Oil & Gas
Inc","26.05","08/05/2010","48.08","26.41","26.22","26.03"
"HZK","Structured Products
Corp.","26.41","08/05/2010","52.44","26.66","26.34","26.03"
"HZO","Marinemax
Inc.","7.52","08/05/2010","46.79","8.18","7.46","6.75"
"IAAC","International Assets Holding
Cor","16.90","08/05/2010","56.00","16.98","16.47","15.97"
"IACI","Iac/Interactivecorp","25.18","08/05/2010","65.85","
25.86","23.75","21.65"
"IAE","Ing Asia Pacific High Dividend
E","18.04","08/05/2010","62.70","18.29","17.08","15.87"
"IAF","Aberdeen Australia Equity Fund
I","10.59","08/05/2010","57.20","10.74","10.16","9.57"
"IAG","Iamgold
Corporation","17.32","08/05/2010","54.75","17.37","16.27","
15.18"
"IAI","DJ US
Broker-Dealers","26.50","08/05/2010","57.07","26.59","25.34
","24.09"
"IAK","DJ US
Insurance","28.80","08/05/2010","53.66","29.29","28.30","27
.32"
"IART","Integra Lifesciences Holdings
Co","37.81","08/05/2010","52.08","38.74","36.35","33.95"
"IAT","DJ US Regional
Banks","23.07","08/05/2010","49.68","23.93","22.96","21.98"
"IAU","Comex Gold
Trust","11.70","08/05/2010","49.52","11.93","11.64","11.36"
"IBA","Industrias Bachoco S.A. De
C.V.","19.05","08/05/2010","51.80","19.45","18.53","17.60"
"IBB","Nasdaq
Biotechnology","83.58","08/05/2010","56.94","83.82","80.21"
,"76.59"
"IBCA","Intervest Bancshares
Corp.","3.32","08/05/2010","38.24","3.80","3.40","3.01"
"IBCP","Independent Bank
Corporation","0.33","08/05/2010","37.83","0.38","0.32","0.2
6"
"IBCPO","Independent Bank
Corporation","11.91","08/05/2010","36.07","16.07","13.37","
10.68"
"IBI","Interline Brands
Inc.","18.31","08/05/2010","50.15","18.98","17.93","16.87"
"IBKC","Iberiabank
Corporation","54.19","08/05/2010","53.28","55.48","52.63","
49.77"
"IBKR","Interactive Brokers Group
Inc.","17.10","08/05/2010","51.84","17.98","17.01","16.05"
"IBM","International Business
Machines","131.83","08/05/2010","57.89","132.03","128.78","
125.53"
"IBN","Icici Bank
Limited","41.48","08/05/2010","61.45","41.68","39.13","36.5
8"
"IBND","SPDR Intl Corp
Bond","32.60","08/05/2010","69.81","32.80","31.67","30.53"
"IBNK","Integra Bank
Corporation","0.89","08/05/2010","56.78","0.83","0.74","0.6
4"
"IBOC","International Bancshares
Corpora","17.90","08/05/2010","50.49","18.65","17.17","15.6
8"
"ICA","Empresas Ica Soc
Contrladora","10.43","08/05/2010","61.17","10.41","9.87","9
.34"
"ICAD","Icad
Inc.","2.03","08/05/2010","54.89","2.14","1.98","1.82"
"ICB","Ms Income Securities
Inc.","17.15","08/05/2010","54.68","17.27","17.06","16.85"
"ICE","Intercontinentalexchange
Inc.","108.96","08/05/2010","48.71","110.15","106.66","103.
17"
"ICF","Cohen & Steers Realty
Majors","61.58","08/05/2010","57.21","63.24","59.10","54.96
"
"ICFI","Icf International
Inc.","24.30","08/05/2010","59.06","24.12","23.07","22.02"
"ICGE","Internet Capital Group
Inc.","8.84","08/05/2010","54.40","9.34","8.51","7.67"
"ICGN","Icagen
Inc.","0.31","08/05/2010","40.44","0.39","0.34","0.28"
"ICH","Investors Capital Holdings
Ltd.","3.22","08/05/2010","67.45","3.07","2.66","2.25"
"ICI","Optimized Currency Carry
Etn","46.10","08/05/2010","54.67","46.23","45.59","44.94"
"ICLK","Interclick
Inc.","3.61","08/05/2010","44.28","4.02","3.70","3.37"
"ICLN","S&P Global Clean Energy
Index","16.87","08/05/2010","55.48","17.19","16.59","16.00"
"ICLR","Icon
Plc","22.96","08/05/2010","34.27","29.22","25.82","22.42"
"ICN","Dreyfus Indian
Rupee","25.51","08/05/2010","56.19","25.55","25.15","24.76"
"ICO","International Coal Group
Inc.","5.00","08/05/2010","62.64","4.99","4.46","3.93"
"ICOG","Ico Global Communications
Holdin","1.89","08/05/2010","60.46","1.98","1.77","1.56"
"ICON","Iconix Brand Group
Inc.","17.08","08/05/2010","59.03","17.74","15.97","14.20"
"ICOP","Icop Digital
Inc.","1.32","08/05/2010","49.30","1.50","1.09","0.68"
"ICS","Invesco Insured California
Munic","13.49","08/05/2010","68.22","13.48","13.24","13.01"
"ICUI","Icu Medical
Inc.","37.02","08/05/2010","58.98","39.70","36.17","32.64"
"ICXT","Icx Technologies
Inc.","7.50","08/05/2010","51.66","7.98","7.51","7.05"
"ID","L-1 Identity Solutions
Inc.","8.32","08/05/2010","52.53","8.88","8.12","7.37"
"IDA","Idacorp
Inc.","36.10","08/05/2010","56.68","36.68","35.48","34.28"
"IDCC","Interdigital
Inc.","26.85","08/05/2010","52.88","27.99","26.78","25.57"
"IDE","Ing Infrastructure Industrial
An","17.89","08/05/2010","60.52","17.99","17.11","16.22"
"IDG","Ing Group
N.V.","22.50","08/05/2010","76.00","22.53","20.75","18.98"
"IDI","Searchmedia Holdings
Limited","3.03","08/05/2010","47.36","3.47","2.86","2.25"
"IDI.W","Searchmedia Hold
Wts","0.48","08/05/2010","49.18","0.52","0.43","0.33"
"IDIX","Idenix Pharmaceuticals
Inc.","5.18","08/05/2010","51.54","5.88","5.37","4.86"
"IDN","Intellicheck Mobilisia
Inc.","1.39","08/05/2010","46.91","1.56","1.44","1.33"
"IDRA","Idera Pharmaceuticals
Inc.","3.52","08/05/2010","45.48","3.76","3.52","3.28"
"IDSA","Industrial Services Of
America","19.76","08/05/2010","71.17","21.33","14.91","8.50
"
"IDSY","I.D. Systems
Inc.","2.80","08/05/2010","51.67","2.85","2.68","2.50"
"IDT","Idt
Corporation","18.97","08/05/2010","66.86","19.87","17.07","
14.27"
"IDT.C","Idt
Corporation","15.88","08/05/2010","68.19","16.64","13.97","
11.30"
"IDTI","Integrated Device Technology
In","5.74","08/05/2010","54.21","6.17","5.50","4.83"
"IDU","DJ US
Utilities","75.21","08/05/2010","58.45","75.92","73.82","71
.71"
"IDV","DJ Intl Select Div
Idx","30.44","08/05/2010","61.17","30.86","29.22","27.57"
"IDX","Vectors Indonesia
Index","76.24","08/05/2010","54.73","78.09","76.00","73.90"
"IDXX","Idexx Laboratories
Inc.","59.56","08/05/2010","45.39","64.07","60.81","57.54"
"IEC","Iec Electronics
Corp.","5.13","08/05/2010","57.42","5.26","4.97","4.68"
"IEF","7-10 Year
Treasury","96.25","08/05/2010","59.50","96.56","95.54","94.
52"
"IEI","3-7 Year Treasury
Bond","116.37","08/05/2010","61.60","116.61","115.63","114.
66"
"IEO","DJ US Oil & Gas Ex
Index","52.52","08/05/2010","55.44","52.41","50.64","48.86"
"IEP","Icahn Enterprises
L.P.","38.29","08/05/2010","49.43","39.83","38.07","36.30"
"IESC","Integrated Electrical
Services","3.70","08/05/2010","44.50","3.82","3.57","3.32"
"IEV","S&P Europe 350
Index","37.07","08/05/2010","63.89","37.39","35.27","33.15"
"IEX","Idex
Corporation","33.01","08/05/2010","60.29","33.74","31.26","
28.78"
"IEZ","DJ US Oil Equipment
Index","43.06","08/05/2010","58.04","43.81","41.47","39.13"
"IF","Aberdeen Indonesia Fund
Inc.","12.49","08/05/2010","66.40","12.68","12.00","11.32"
"IFAS","Epra/Nareit Dev Asia
Idx","28.73","08/05/2010","61.05","29.09","27.81","26.53"
"IFF","Internationa Flavors &
Fragrance","46.84","08/05/2010","57.49","46.95","45.35","43
.74"
"IFGL","Epra/Nareit Dev Re
Ex-Us","28.47","08/05/2010","61.55","28.91","27.40","25.88"
"IFLG","Infologix
Inc.","5.53","08/05/2010","52.29","5.74","5.29","4.84"
"IFN","India Fund
Inc.","32.67","08/05/2010","64.82","32.62","31.52","30.42"
"IFNA","Epra/Nareit North
America","37.83","08/05/2010","58.21","38.80","35.92","33.0
4"
"IFON","Infosonics
Corp","0.63","08/05/2010","53.33","0.62","0.59","0.55"
"IFSIA","Interface
Inc.","13.59","08/05/2010","63.14","13.46","11.74","10.03"
"IFSM","Dev Sm Cap Ex-North
Amer","33.72","08/05/2010","64.16","34.04","32.35","30.66"
"IG","Igi Laboratories
Inc.","1.30","08/05/2010","62.90","1.44","1.23","1.02"
"IGA","Ing Global Advantage And
Premium","13.05","08/05/2010","53.07","13.27","12.79","12.3
1"
"IGC","India Globalization Capital
Inc.","0.89","08/05/2010","40.05","1.07","0.95","0.84"
"IGD","Ing Global Equity Dividend And
P","10.95","08/05/2010","53.98","11.20","10.69","10.18"
"IGE","S&P North Amer Natural
Resources","34.15","08/05/2010","58.19","34.16","32.84","31
.51"
"IGF","S&P Global Infrastructure
Index","33.36","08/05/2010","62.11","33.57","32.18","30.80"
"IGI","Western Asset Investment Grade
D","21.64","08/05/2010","54.94","21.87","21.59","21.31"
"IGK","Ing Group
N.V.","24.99","08/05/2010","72.80","25.22","23.87","22.53"
"IGLD","Internet Gold Golden Lines
Ltd.","21.80","08/05/2010","46.21","22.37","21.38","20.39"
"IGM","S&P North Amer
Technology","53.02","08/05/2010","54.44","53.68","52.15","5
0.62"
"IGN","S&P North Amer Tech-Multimd
Ntwk","27.93","08/05/2010","54.81","28.83","27.42","26.00"
"IGOI","Igo
Inc","1.89","08/05/2010","69.01","1.85","1.58","1.31"
"IGOV","S&P/Citi Intl Treasury
Bond","102.52","08/05/2010","70.32","102.60","99.99","97.38
"
"IGR","Ing Clarion Global Real Estate
I","7.18","08/05/2010","62.09","7.26","6.79","6.31"
"IGT","International Game
Technology","15.59","08/05/2010","43.68","16.58","15.64","1
4.71"
"IGTE","Igate
Corporation","16.59","08/05/2010","59.84","18.97","16.37","
13.77"
"IGV","S&P North Amer
Tech-Software","48.03","08/05/2010","56.30","48.94","46.79"
,"44.65"
"IGW","S&P North Amer
Tech-Semicondctrs","46.58","08/05/2010","49.08","48.51","46
.97","45.42"
"IHC","Independence Holding
Company","6.80","08/05/2010","55.23","6.74","6.42","6.10"
"IHE","DJ US
Pharmaceuticals","57.73","08/05/2010","58.05","57.74","56.2
6","54.77"
"IHF","DJ US Healthcare
Provider","47.06","08/05/2010","52.13","47.46","45.86","44.
27"
"IHG","Intercontinental Hotels
Group","17.97","08/05/2010","55.93","18.40","17.50","16.59"
"IHI","DJ US Medical
Devices","53.72","08/05/2010","48.14","55.41","53.60","51.7
9"
"IHS","Ihs
Inc.","64.20","08/05/2010","71.53","64.96","61.35","57.73"
"IIC","Invesco California Insured
Munic","14.08","08/05/2010","68.92","14.03","13.79","13.55"
"IID","Ing International High
Dividend","10.81","08/05/2010","53.31","10.95","10.54","10.
12"
"IIF","Morgan Stanley India
Investment","24.37","08/05/2010","67.66","24.22","23.34","2
2.46"
"IIG","Imergent
Inc","3.70","08/05/2010","48.76","3.84","3.48","3.12"
"IIH","Internet Infrastructure
Holdrs","3.25","08/05/2010","47.25","3.49","3.34","3.18"
"III","Information Services Group
Inc.","1.89","08/05/2010","40.37","2.20","2.01","1.82"
"IIIIW","Information Services Group
Inc","0.01","08/05/2010","40.57","0.01","0.01","0.01"
"IIIN","Insteel Industries
Inc.","9.20","08/05/2010","33.29","12.40","10.29","8.17"
"IIJI","Internet Initiative Japan
Inc.","6.94","08/05/2010","48.35","7.60","7.11","6.63"
"IILG","Interval Leisure Group
Inc.","13.71","08/05/2010","53.81","14.71","13.05","11.38"
"IIM","Invesco Insured Municipal
Income","14.99","08/05/2010","65.19","15.00","14.75","14.50
"
"IIN","Intricon
Corporation","4.94","08/05/2010","44.18","6.44","5.70","4.9
7"
"IIT","Pt Indosat
Tbk","26.47","08/05/2010","42.17","28.14","27.15","26.17"
"IIVI","Ii-Vi
Incorporated","36.75","08/05/2010","65.36","36.71","33.10",
"29.49"
"IJD","Indiana Michigan Power
Co.","26.17","08/05/2010","57.84","26.08","25.68","25.28"
"IJH","S&P Midcap 400
Index","77.35","08/05/2010","55.46","78.43","75.32","72.21"
"IJJ","S&P Midcap 400 Value
Index","69.60","08/05/2010","54.70","70.81","67.84","64.88"
"IJK","S&P Midcap 400 Growth
Index","83.74","08/05/2010","55.46","84.85","81.67","78.49"
"IJR","S&P Smallcap 600
Index","57.83","08/05/2010","52.30","59.63","56.85","54.07"
"IJS","S&P Smallcap 600 Value
Index","61.51","08/05/2010","52.78","63.32","60.11","56.91"
"IJT","S&P Smallcap 600
Growth","60.40","08/05/2010","51.83","62.37","59.73","57.10
"
"IKAN","Ikanos Communications
Inc.","1.15","08/05/2010","30.37","1.93","1.69","1.44"
"IKJ","Bank Of America
Corporation","25.01","08/05/2010","54.92","25.05","24.95","
24.85"
"IKL","Bank Of America
Corporation","23.84","08/05/2010","50.94","24.70","23.93","
23.16"
"IKM","Bank Of America
Corporation","24.47","08/05/2010","53.57","24.66","24.47","
24.28"
"IKNX","Ikonics
Corporation","7.32","08/05/2010","57.04","7.36","6.87","6.3
8"
"IKR","Bank Of America
Corporation","25.05","08/05/2010","54.79","25.39","24.87","
24.35"
"ILF","S&P Latin America 40
Index","47.46","08/05/2010","61.06","48.26","45.51","42.76"
"ILI","Interleukin Genetics
Inc.","0.38","08/05/2010","45.65","0.42","0.37","0.32"
"ILMN","Illumina
Inc.","46.51","08/05/2010","60.22","46.13","44.00","41.88"
"IM","Ingram Micro
Inc.","16.88","08/05/2010","54.29","17.22","16.30","15.38"
"IMAX","Imax
Corporation","15.26","08/05/2010","51.85","16.30","14.16","
12.01"
"IMC","Invesco Insured Municipal Bond
T","14.34","08/05/2010","65.89","14.24","14.06","13.89"
"IMF","Western Asset Inflation
Manageme","16.78","08/05/2010","56.77","16.87","16.64","16.
41"
"IMGN","Immunogen
Inc.","9.30","08/05/2010","51.90","9.80","9.05","8.29"
"IMH","Impac Mortgage Holdings
Inc.","2.80","08/05/2010","43.76","3.10","2.87","2.64"
"IMKTA","Ingles Markets
Incorporated","15.94","08/05/2010","53.19","16.54","15.71",
"14.88"
"IMMR","Immersion
Corporation","5.60","08/05/2010","53.85","5.88","5.47","5.0
5"
"IMMU","Immunomedics
Inc.","3.07","08/05/2010","44.62","3.30","3.18","3.05"
"IMN","Imation
Corporation","9.24","08/05/2010","45.13","10.32","9.70","9.
08"
"IMO","Imperial Oil
Limited","39.69","08/05/2010","53.84","40.50","38.87","37.2
4"
"IMOS","Chipmos Technologies [Bermuda]
L","1.37","08/05/2010","47.30","1.52","1.36","1.20"
"IMS","Invesco Insured Municipal
Securi","14.25","08/05/2010","71.09","14.26","13.87","13.48
"
"IMT","Invesco Insured Municipal
Trust","14.30","08/05/2010","61.15","14.30","14.15","14.00"
"IN","Unova
Inc.","10.78","08/05/2010","49.25","11.56","10.71","9.87"
"INAP","Internap Network Services
Corpor","4.58","08/05/2010","47.51","5.01","4.64","4.28"
"INB","Cohen & Steers Global Income
Bui","10.88","08/05/2010","64.68","10.98","10.46","9.95"
"INCB","Indiana Community
Bancorp","13.10","08/05/2010","64.81","13.05","12.24","11.4
3"
"INCY","Incyte
Corporation","13.74","08/05/2010","61.36","13.77","12.61","
11.44"
"IND","Ing Group
N.V.","22.14","08/05/2010","81.07","22.03","20.23","18.44"
"INDB","Independent Bank
Corp.","22.99","08/05/2010","43.52","25.51","23.94","22.37"
"INDL","India Bull 2X
Shares","41.12","08/05/2010","54.22","42.04","40.36","38.69
"
"INDY","S&P India Nifty 50
Index","26.96","08/05/2010","56.97","27.09","26.49","25.90"
"INDZ","India Bear 2X
Shares","33.62","08/05/2010","41.22","36.58","34.88","33.17
"
"INET","Internet Brands
Inc.","10.53","08/05/2010","49.07","11.15","10.72","10.30"
"INFA","Informatica
Corporation","30.55","08/05/2010","67.57","32.38","28.27","
24.16"
"INFI","Infinity Pharmaceuticals
Inc.","5.90","08/05/2010","48.23","6.25","5.84","5.43"
"INFN","Infinera
Corporation","9.21","08/05/2010","64.41","10.39","7.86","5.
33"
"INFY","Infosys Technologies
Limited","62.22","08/05/2010","56.14","63.35","60.38","57.4
2"
"ING","Ing Group
N.V.","10.26","08/05/2010","63.77","10.58","9.27","7.96"
"INHX","Inhibitex
Inc.","2.00","08/05/2010","44.72","2.45","2.06","1.67"
"ININ","Interactive Intelligence
Inc.","16.12","08/05/2010","44.49","18.62","16.96","15.31"
"INMD","Integramed America
Inc.","8.30","08/05/2010","54.29","8.36","7.94","7.52"
"INO","Inovio Pharmaceuticals
Inc.","1.04","08/05/2010","49.50","1.09","0.99","0.89"
"INOD","Innodata Isogen
Inc","3.04","08/05/2010","55.49","3.13","2.82","2.52"
"INP","MSCI India Index
Etn","66.83","08/05/2010","57.76","67.04","65.50","63.96"
"INPH","Interphase
Corporation","1.75","08/05/2010","51.03","1.74","1.62","1.4
9"
"INR","Vectors Indian Rupee/Usd
Etn","38.57","08/05/2010","54.81","38.96","37.92","36.88"
"INSM","Insmed
Inc.","0.71","08/05/2010","47.19","0.75","0.70","0.66"
"INSP","Infospace
Inc.","7.47","08/05/2010","43.70","8.18","7.79","7.41"
"INSU","Insituform Technologies
Inc.","22.39","08/05/2010","49.86","24.39","22.88","21.37"
"INT","World Fuel Services
Corporation","28.47","08/05/2010","61.67","27.88","25.80","
23.72"
"INTC","Intel
Corporation","20.67","08/05/2010","46.90","22.03","21.17","
20.31"
"INTG","The Intergroup
Corporation","15.41","08/05/2010","55.25","15.51","15.33","
15.14"
"INTT","Intest
Corporation","3.15","08/05/2010","42.54","4.18","3.62","3.0
6"
"INTU","Intuit
Inc.","40.43","08/05/2010","67.15","41.27","38.41","35.55"
"INTX","Intersections
Inc.","5.38","08/05/2010","64.96","5.59","4.69","3.78"
"INUV","Inuvo
Inc","0.29","08/05/2010","70.17","0.23","0.18","0.13"
"INV","Innovaro
Inc","1.59","08/05/2010","25.75","2.13","1.80","1.47"
"INVE","Scm Microsystems
Inc.","1.54","08/05/2010","45.94","1.65","1.58","1.50"
"INWK","Innerworkings
Inc.","7.36","08/05/2010","57.00","7.43","6.95","6.46"
"INXI","Inx
Inc.","4.45","08/05/2010","43.57","4.90","4.62","4.34"
"INZ","Ing Group
N.V.","22.67","08/05/2010","82.12","22.50","20.65","18.80"
"IO","Ion Geophysical
Corporation","4.42","08/05/2010","48.70","4.79","4.38","3.9
8"
"IOC","Interoil
Corp","65.13","08/05/2010","65.77","66.46","56.13","45.79"
"IOO","S&P Global 100
Index","57.78","08/05/2010","61.92","58.37","55.59","52.82"
"IOSP","Innospec
Inc.","12.27","08/05/2010","62.08","12.45","10.88","9.31"
"IP","International Paper
Company","24.63","08/05/2010","52.23","25.52","24.14","22.7
6"
"IPAR","Inter Parfums
Inc.","18.42","08/05/2010","66.62","19.14","16.06","12.98"
"IPAS","Ipass
Inc.","1.18","08/05/2010","50.59","1.29","1.18","1.07"
"IPB","Merrill Lynch & Co.
Inc.","21.25","08/05/2010","51.50","21.81","21.16","20.50"
"IPCC","Infinity Property And Casualty
C","48.44","08/05/2010","52.81","49.28","48.41","47.53"
"IPCI","Intellipharmaceutics
Internation","2.65","08/05/2010","46.56","3.03","2.85","2.6
7"
"IPCM","Ipc The Hospitalist Company
Inc","25.71","08/05/2010","48.02","27.18","25.27","23.36"
"IPD","International Cons Disc
Sector","25.50","08/05/2010","61.57","25.71","24.36","23.01
"
"IPE","SPDR
Tips","52.86","08/05/2010","59.37","52.75","52.30","51.85"
"IPF","International Financial
Sector","19.83","08/05/2010","61.31","20.18","18.83","17.47
"
"IPG","Interpublic Group Of
Companies","9.39","08/05/2010","64.61","9.45","8.24","7.03"
"IPGP","Ipg Photonics
Corporation","21.35","08/05/2010","72.67","19.88","16.38","
12.87"
"IPHS","Innophos Holdings
Inc.","30.83","08/05/2010","62.68","31.24","27.94","24.65"
"IPI","Intrepid Potash
Inc","25.43","08/05/2010","62.11","25.31","23.26","21.20"
"IPK","International Technology
Sector","24.60","08/05/2010","54.10","24.96","24.20","23.45
"
"IPL-B","Interstate P&L Pfd
B","28.24","08/05/2010","57.56","28.53","27.57","26.62"
"IPN","International
Industrial","24.84","08/05/2010","63.73","24.95","23.78","2
2.62"
"IPSU","Imperial Sugar
Company","13.59","08/05/2010","65.79","13.00","11.87","10.7
5"
"IPT","Iparty
Corporation","0.30","08/05/2010","53.60","0.29","0.27","0.2
6"
"IPU","International Utilities
Sector","20.80","08/05/2010","62.20","20.98","19.71","18.45
"
"IPW","International Energy
Sector","24.33","08/05/2010","61.15","24.41","23.19","21.96
"
"IPXL","Impax Laboratories
Inc.","17.18","08/05/2010","45.53","18.75","17.23","15.71"
"IQC","Invesco California Municipal
Sec","13.00","08/05/2010","68.14","13.07","12.78","12.48"
"IQI","Invesco Quality Municipal
Income","13.44","08/05/2010","73.89","13.35","13.00","12.64
"
"IQM","Invesco Quality Municipal
Securi","14.11","08/05/2010","59.18","14.15","14.00","13.84
"
"IQN","Invesco New York Quality
Municip","14.42","08/05/2010","68.65","14.43","14.17","13.9
0"
"IQT","Invesco Quality Municipal
Invest","14.06","08/05/2010","67.25","14.33","13.86","13.40
"
"IR","Ingersoll-Rand Plc
[Ireland]","38.15","08/05/2010","57.52","39.30","36.31","33
.32"
"IRBT","Irobot
Corporation","19.23","08/05/2010","48.80","21.06","19.52","
17.98"
"IRC","Inland Real Estate
Corporation","7.72","08/05/2010","44.31","8.54","7.88","7.2
2"
"IRDM","Iridium Communications
Inc","10.41","08/05/2010","56.54","10.95","10.33","9.71"
"IRDMW","Iridium Communications
Inc","4.00","08/05/2010","56.35","4.43","3.97","3.50"
"IRE","Governor And Company Of The
Bank","4.61","08/05/2010","53.31","4.87","4.10","3.33"
"IRET","Investors Real Estate
Trust","8.41","08/05/2010","45.04","8.64","8.49","8.33"
"IRETP","Investors Real Estate
Trust","25.50","08/05/2010","50.81","25.94","25.32","24.70"
"IRF","International Rectifier
Corporat","19.89","08/05/2010","49.34","20.40","19.76","19.
11"
"IRIS","Iris International
Inc.","9.20","08/05/2010","40.44","10.00","9.43","8.87"
"IRIX","Iridex
Corporation","3.95","08/05/2010","54.34","4.07","3.69","3.3
1"
"IRL","Irish Investment Fund
Inc.","6.50","08/05/2010","54.75","6.54","6.31","6.08"
"IRM","Iron Mountain
Incorporated","23.52","08/05/2010","46.05","25.50","24.16",
"22.81"
"IRO","Zacks Dividend
Rotation","19.77","08/05/2010","57.70","20.14","19.34","18.
54"
"IRR","Ing Risk Managed Natural
Resourc","15.65","08/05/2010","54.93","15.78","15.07","14.3
6"
"IRS","Irsa Inversiones Y
Representacio","11.98","08/05/2010","65.25","11.57","10.97"
,"10.38"
"IRSN","Irvine Sensors
Corporation","0.15","08/05/2010","35.70","0.20","0.18","0.1
5"
"IRV","International Materials
Sector","25.07","08/05/2010","64.88","25.16","23.51","21.86
"
"IRWD","Ironwood Pharmaceuticals
Inc.","10.45","08/05/2010","41.60","13.09","11.57","10.05"
"ISBC","Investors Bancorp
Inc.","12.85","08/05/2010","45.34","13.51","13.03","12.55"
"ISCA","International Speedway
Corporati","26.24","08/05/2010","49.40","26.75","25.99","25
.23"
"ISF","Ing Group
N.V.","20.19","08/05/2010","80.50","20.34","18.73","17.12"
"ISG","Ing Group
N.V.","19.95","08/05/2010","76.05","19.83","18.25","16.67"
"ISH","International Shipholding
Corpor","24.27","08/05/2010","52.56","26.01","23.48","20.95
"
"ISHG","S&P/Citi 1-3 Yr Intl Treasury
Bd","101.57","08/05/2010","68.02","102.25","99.76","97.27"
"ISI","S&P 1500
Index","51.01","08/05/2010","56.83","51.47","49.72","47.97"
"ISIG","Insignia Systems
Inc.","6.11","08/05/2010","63.70","6.34","5.59","4.85"
"ISIL","Intersil
Corporation","11.35","08/05/2010","36.20","13.79","12.35","
10.90"
"ISIS","Isis Pharmaceuticals
Inc.","9.00","08/05/2010","42.74","10.16","9.59","9.02"
"ISL","Aberdeen Israel Fund
Inc.","14.88","08/05/2010","61.80","14.85","14.29","13.73"
"ISLE","Isle Of Capri Casinos
Inc.","8.65","08/05/2010","42.44","9.49","8.83","8.17"
"ISLN","Isilon Systems
Inc.","17.96","08/05/2010","65.39","19.21","15.85","12.50"
"ISM","Slm
Corporation","17.20","08/05/2010","66.62","17.23","16.83","
16.44"
"ISNS","Image Sensing Systems
Inc.","11.60","08/05/2010","33.26","14.01","12.71","11.40"
"ISP","Ing Group
N.V.","19.88","08/05/2010","75.34","19.95","18.30","16.66"
"ISPH","Inspire Pharmaceuticals
Inc.","5.13","08/05/2010","48.74","5.42","5.04","4.66"
"ISR","Isoray
Inc.","1.29","08/05/2010","47.28","1.41","1.33","1.24"
"ISRG","Intuitive Surgical
Inc.","334.92","08/05/2010","52.22","343.00","329.08","315.
15"
"ISRL","Isramco
Inc.","57.91","08/05/2010","54.23","58.76","54.68","50.61"
"ISSC","Innovative Solutions And
Support","5.88","08/05/2010","63.23","6.25","4.78","3.32"
"ISSI","Integrated Silicon Solution
Inc","8.42","08/05/2010","47.49","9.70","8.63","7.55"
"IST","International Telecom
Sector","23.32","08/05/2010","65.14","23.60","22.29","20.98
"
"ISTA","Ista Pharmaceuticals
Inc.","3.32","08/05/2010","63.55","3.26","2.74","2.21"
"ISYS","Integral Systems
Inc.","6.77","08/05/2010","43.39","8.38","7.55","6.73"
"IT","Gartner
Inc.","25.49","08/05/2010","56.84","25.87","24.66","23.46"
"ITA","DJ US Aerospace &
Defense","54.31","08/05/2010","56.85","55.43","52.44","49.4
4"
"ITB","DJ US Home
Construction","11.53","08/05/2010","45.93","12.08","11.57",
"11.06"
"ITC","Itc Holdings
Corp.","58.41","08/05/2010","62.67","59.39","56.18","52.97"
"ITE","SPDR Interm Term
Trs","59.53","08/05/2010","61.63","59.65","59.28","58.91"
"ITF","S&P/Topix 150
Index","42.56","08/05/2010","56.50","42.88","41.50","40.12"
"ITG","Investment Technology Group
Inc","15.68","08/05/2010","48.70","16.08","15.26","14.44"
"ITI","Iteris
Inc.","1.52","08/05/2010","52.76","1.60","1.48","1.36"
"ITIC","Investors Title
Company","29.95","08/05/2010","46.49","31.21","29.93","28.6
6"
"ITM","Vectors Intermediate
Muni","21.97","08/05/2010","65.66","22.02","21.87","21.71"
"ITMN","Intermune
Inc.","9.89","08/05/2010","43.66","10.77","9.90","9.02"
"ITR","SPDR Interm Term Credit
Bnd","33.05","08/05/2010","60.53","33.27","32.95","32.64"
"ITRI","Itron
Inc.","61.57","08/05/2010","47.49","65.27","61.44","57.60"
"ITRN","Ituran Location And Control
Ltd.","13.69","08/05/2010","40.80","15.37","14.24","13.11"
"ITT","Itt Industries
Inc.","46.60","08/05/2010","45.40","50.35","47.55","44.74"
"ITUB","Itau Unibanco Banco Holding
Sa","21.66","08/05/2010","55.37","22.77","21.54","20.31"
"ITW","Illinois Tool Works
Inc.","45.64","08/05/2010","57.34","45.44","43.58","41.71"
"IVA","Valuerich
Inc.","0.20","08/05/2010","54.11","0.24","0.18","0.11"
"IVAC","Intevac
Inc.","11.35","08/05/2010","51.37","11.52","10.88","10.23"
"IVAN","Ivanhoe Energy
Inc.","1.98","08/05/2010","45.86","2.04","1.93","1.82"
"IVC","Invacare
Corporation","25.01","08/05/2010","63.15","26.27","22.61","
18.95"
"IVE","S&P 500 Value
Index","54.27","08/05/2010","56.85","54.75","52.86","50.97"
"IVN","Ivanhoe Mines
Ltd","18.35","08/05/2010","65.40","19.28","17.00","14.71"
"IVR","Invesco Mortgage Capital
Inc","20.48","08/05/2010","50.41","20.83","20.37","19.90"
"IVV","S&P 500
Index","113.26","08/05/2010","57.54","113.96","110.24","106
.52"
"IVW","S&P 500 Growth
Index","58.03","08/05/2010","57.81","58.30","56.48","54.67"
"IVZ","Invesco
Plc","19.61","08/05/2010","53.54","20.28","19.14","18.01"
"IWB","Russell 1000
Index","62.21","08/05/2010","57.04","62.61","60.55","58.49"
"IWC","Russell Microcap
Index","41.27","08/05/2010","51.47","42.56","40.52","38.48"
"IWD","Russell 1000 Value
Index","58.77","08/05/2010","56.36","59.22","57.26","55.31"
"IWF","Russell 1000 Growth
Index","50.08","08/05/2010","57.51","50.40","48.72","47.04"
"IWM","Russell 2000
Index","65.53","08/05/2010","52.88","67.51","64.05","60.59"
"IWN","Russell 2000 Value
Index","61.26","08/05/2010","52.88","63.06","59.73","56.40"
"IWO","Russell 2000 Growth
Index","71.35","08/05/2010","53.15","73.51","69.83","66.15"
"IWP","Russell Midcap Growth
Index","47.57","08/05/2010","55.51","48.05","46.30","44.55"
"IWR","Russell Midcap
Index","87.61","08/05/2010","55.45","88.65","85.33","82.01"
"IWS","Russell Midcap Value
Index","39.72","08/05/2010","55.55","40.22","38.66","37.10"
"IWV","Russell 3000
Index","66.40","08/05/2010","56.78","66.94","64.65","62.36"
"IWW","Russell 3000 Value
Index","76.94","08/05/2010","55.59","77.71","75.04","72.36"
"IWX","Russell Top 200 Value
Index","25.67","08/05/2010","56.62","25.83","25.01","24.19"
"IWY","Russell Top 200 Growth
Index","26.57","08/05/2010","57.66","26.76","25.88","25.00"
"IWZ","Russell 3000 Growth
Index","40.78","08/05/2010","56.78","41.11","39.71","38.31"
"IX","Orix Corp
Ads","39.86","08/05/2010","58.23","40.79","37.30","33.81"
"IXC","S&P Global
Energy","33.49","08/05/2010","60.62","33.55","32.03","30.51
"
"IXG","S&P Global
Financials","44.99","08/05/2010","59.30","45.87","43.14","4
0.42"
"IXJ","S&P Global
Healthcare","48.27","08/05/2010","57.25","48.26","47.14","4
6.03"
"IXN","S&P Global
Technology","54.58","08/05/2010","54.40","55.31","53.73","5
2.14"
"IXP","S&P Global
Telecommunications","54.43","08/05/2010","65.63","54.90","5
2.18","49.46"
"IXYS","Ixys
Corporation","9.06","08/05/2010","52.33","9.42","8.85","8.2
8"
"IYC","DJ US Consumer
Services","58.27","08/05/2010","53.61","58.77","56.93","55.
10"
"IYE","DJ US
Energy","32.33","08/05/2010","60.69","32.28","30.86","29.44
"
"IYF","DJ US Financial
Sector","53.46","08/05/2010","53.52","54.52","52.48","50.45
"
"IYG","DJ US Financial
Services","53.61","08/05/2010","51.82","54.94","52.91","50.
88"
"IYH","DJ US
Healthcare","61.16","08/05/2010","57.24","61.01","59.52","5
8.04"
"IYJ","DJ US
Industrial","57.19","08/05/2010","58.60","58.22","55.00","5
1.77"
"IYK","DJ US Consumer
Goods","57.96","08/05/2010","56.53","58.84","57.11","55.38"
"IYM","DJ US Basic
Materials","61.49","08/05/2010","59.23","62.43","58.64","54
.86"
"IYR","DJ US Real
Estate","52.45","08/05/2010","57.37","53.89","50.48","47.08
"
"IYT","DJ Transportation
Average","81.15","08/05/2010","57.74","82.75","77.95","73.1
5"
"IYW","DJ US
Technology","56.51","08/05/2010","54.51","57.20","55.61","5
4.02"
"IYY","DJ U.S.
Index","56.24","08/05/2010","56.67","56.71","54.80","52.90"
"IYZ","DJ US
Telecom","20.67","08/05/2010","61.61","20.96","19.93","18.8
9"
"JACK","Jack In The Box
Inc.","19.36","08/05/2010","41.18","21.22","19.93","18.64"
"JADE","Lj International
Inc.","2.97","08/05/2010","60.24","3.02","2.69","2.37"
"JAG","Jaguar Mining
Inc","8.13","08/05/2010","46.57","8.48","7.91","7.34"
"JAH","Jarden
Corporation","28.76","08/05/2010","48.94","30.43","29.07","
27.71"
"JAKK","Jakks Pacific
Inc.","15.90","08/05/2010","61.57","16.35","14.73","13.10"
"JAS","Jo-Ann Stores
Inc.","41.77","08/05/2010","52.01","43.90","40.60","37.29"
"JASO","Ja Solar Holdings Co.
Ltd.","6.40","08/05/2010","59.62","6.49","6.17","5.85"
"JAX","J. Alexander'S
Corporation","4.55","08/05/2010","45.97","4.87","4.66","4.4
5"
"JAZZ","Jazz Pharmaceuticals
Inc.","9.20","08/05/2010","58.81","9.20","8.74","8.28"
"JBHT","J.B. Hunt Transport Services
In","35.82","08/05/2010","54.92","36.37","35.33","34.28"
"JBI","Lehman Abs Cp
7.857%","26.49","08/05/2010","54.34","26.82","26.45","26.07
"
"JBJ","Lehman Abs
Corporation","24.25","08/05/2010","64.00","24.45","22.82","
21.18"
"JBK","Lehman Abs
Corporation","20.64","08/05/2010","59.81","21.71","20.04","
18.36"
"JBL","Jabil Circuit
Inc.","14.23","08/05/2010","48.06","15.63","14.81","14.00"
"JBLU","Jetblue Airways
Corporation","6.32","08/05/2010","54.41","6.64","6.18","5.7
2"
"JBO","Lehman Abs
Corporation","23.06","08/05/2010","76.57","23.43","22.18","
20.92"
"JBR","Select Asset
Inc.","22.80","08/05/2010","65.16","22.66","22.17","21.67"
"JBSS","John B. Sanfilippo & Son
Inc.","13.52","08/05/2010","38.61","16.00","14.67","13.34"
"JBT","John Bean Technologies
Corporati","16.07","08/05/2010","50.26","16.78","15.64","14
.50"
"JCDA","Jacada
Ltd.","0.96","08/05/2010","40.00","0.99","0.96","0.92"
"JCE","Nuveen Core Equity Alpha
Fund","12.07","08/05/2010","54.35","12.22","11.85","11.49"
"JCG","J. Crew Group
Inc.","35.93","08/05/2010","45.74","37.36","35.42","33.47"
"JCI","Johnson Controls
Inc.","29.60","08/05/2010","53.76","29.84","28.97","28.10"
"JCO","Jets Contrarian Opportunities
Id","32.75","08/05/2010","50.30","33.70","31.92","30.14"
"JCOM","J2 Global Communications
Inc","24.53","08/05/2010","59.61","25.15","23.27","21.39"
"JCP","J.C. Penney Company Inc.
Holdin","22.12","08/05/2010","41.77","26.06","23.79","21.51
"
"JCS","Communications Systems
Inc.","10.12","08/05/2010","42.56","10.57","10.34","10.10"
"JDAS","Jda Software Group
Inc.","23.95","08/05/2010","48.57","25.26","23.85","22.43"
"JDD","Nuveen Diversified Dividend
And","10.53","08/05/2010","61.14","10.58","10.16","9.74"
"JDSU","Jds Uniphase
Corporation","11.33","08/05/2010","54.69","11.45","10.70","
9.95"
"JEC","Jacobs Engineering Group
Inc.","36.53","08/05/2010","43.91","39.33","37.45","35.56"
"JEF","Jefferies Group
Inc.","25.82","08/05/2010","63.09","26.06","23.99","21.92"
"JEQ","Japan Equity Fund
Inc.","5.38","08/05/2010","59.01","5.39","5.19","4.99"
"JFC","Jf China Region Fund
Inc.","13.68","08/05/2010","70.53","13.86","13.02","12.18"
"JFP","Nuveen Tax-Advantaged Floating
R","2.60","08/05/2010","56.18","2.62","2.54","2.46"
"JFR","Nuveen Floating Rate Income
Fund","11.17","08/05/2010","57.81","11.31","10.96","10.62"
"JGBO","Jiangbo
Pharmaceutcl","9.40","08/05/2010","57.57","9.53","8.50","7.
46"
"JGG","Nuveen Global Government
Enhance","17.03","08/05/2010","62.39","17.01","16.59","16.1
7"
"JGT","Nuveen Multi-Currency
Short-Term","14.32","08/05/2010","61.08","14.35","14.01","1
3.68"
"JGV","Nuveen Global Value
Opportunitie","17.98","08/05/2010","56.90","18.07","17.51",
"16.95"
"JHI","John Hancock Investors
Trust","21.37","08/05/2010","60.16","21.77","20.49","19.20"
"JHP","Nuveen Quality Preferred
Income","7.92","08/05/2010","69.51","7.98","7.59","7.19"
"JHS","John Hancock Income Securities
T","14.53","08/05/2010","57.35","14.74","14.40","14.06"
"JHX","James Hardie Industries
Se","28.60","08/05/2010","48.35","30.92","28.45","25.97"
"JJC","DJ-UBS Copper Tr Sub-Idx
Etn","44.78","08/05/2010","61.05","46.30","42.26","38.22"
"JJE","DJ-UBS Energy Tr Sub-Idx
Etn","23.42","08/05/2010","55.92","23.62","22.58","21.53"
"JJG","DJ-UBS Grains Tr Sub-Idx
Etn","42.30","08/05/2010","76.72","41.42","38.02","34.63"
"JJM","DJ-UBS Ind Metals Tr Sub-Idx
Etn","38.91","08/05/2010","62.16","39.76","36.28","32.79"
"JJN","DJ-UBS Nickel Tr Sub-Idx
Etn","32.21","08/05/2010","60.34","32.83","29.79","26.75"
"JJS","DJ-UBS Softs Tr Sub-Idx
Etn","49.45","08/05/2010","64.58","50.72","47.34","43.97"
"JJSF","J & J Snack Foods
Corp.","41.25","08/05/2010","38.35","44.99","43.06","41.12"
"JJT","DJ-UBS Tin Tr Sub-Idx
Etn","48.18","08/05/2010","70.45","49.36","44.30","39.24"
"JJU","DJ-UBS Aluminum Tr Sub-Idx
Etn","29.95","08/05/2010","60.97","30.47","27.99","25.51"
"JKD","Morningstar Large Core
Index","64.48","08/05/2010","56.37","64.87","63.03","61.19"
"JKE","Morningstar Large Growth
Index","56.76","08/05/2010","55.57","57.13","55.56","53.99"
"JKF","Morningstar Large Value
Index","54.42","08/05/2010","60.34","54.78","52.51","50.24"
"JKG","Morningstar Mid Core
Index","72.81","08/05/2010","57.11","73.67","70.62","67.57"
"JKH","Morningstar Mid Growth
Index","80.09","08/05/2010","54.48","80.99","78.47","75.95"
"JKHY","Jack Henry & Associates
Inc.","25.73","08/05/2010","56.92","26.31","25.15","23.98"
"JKI","Morningstar Mid Value
Index","68.07","08/05/2010","53.73","69.36","66.76","64.17"
"JKJ","Morningstar Small Core
Index","74.96","08/05/2010","52.74","77.09","73.55","70.02"
"JKK","Morningstar Small Growth
Index","68.52","08/05/2010","54.23","70.41","67.01","63.60"
"JKL","Morningstar Small Value
Index","71.96","08/05/2010","53.71","73.87","70.20","66.53"
"JKS","Jinkosolar Holding Company
Limit","17.82","08/05/2010","79.51","17.42","14.33","11.24"
"JLA","Nuveen Equity Premium
Advantage","13.05","08/05/2010","62.25","13.15","12.59","12
.03"
"JLL","Jones Lang Lasalle
Incorporated","79.72","08/05/2010","62.61","83.30","71.97",
"60.64"
"JLS","Nuveen Mortgage Opportunity
Term","24.44","08/05/2010","54.62","24.41","24.21","24.02"
"JMBA","Jamba
Inc.","2.03","08/05/2010","42.98","2.35","2.10","1.84"
"JMP","Jmp Group
Inc","6.96","08/05/2010","50.57","7.41","6.92","6.43"
"JMT","Nuven Mortgage Opportunity
Term","23.52","08/05/2010","50.94","23.65","23.50","23.34"
"JNGW","Jingwei International
Limited","5.91","08/05/2010","53.55","6.04","5.86","5.68"
"JNJ","Johnson &
Johnson","59.76","08/05/2010","52.76","61.26","58.95","56.6
4"
"JNK","SPDR High Yield
Bond","39.33","08/05/2010","58.30","39.71","39.09","38.47"
"JNPR","Juniper Networks
Inc.","28.31","08/05/2010","59.15","29.08","27.26","25.45"
"JNS","Janus Capital Group
Inc","10.91","08/05/2010","55.47","11.28","10.28","9.29"
"JNY","Jones Apparel Group
Inc.","17.80","08/05/2010","54.83","18.50","16.17","13.83"
"JO","DJ-UBS Coffee Tr Sub-Idx
Etn","46.69","08/05/2010","58.80","47.93","45.53","43.13"
"JOBS","51Job
Inc.","26.00","08/05/2010","68.29","26.86","22.95","19.05"
"JOE","St. Joe
Company","26.91","08/05/2010","55.05","27.41","25.85","24.2
9"
"JOEZ","Joe'S Jeans
Inc.","1.93","08/05/2010","44.90","2.21","2.02","1.84"
"JOF","Japan Smaller Capitalization
Fun","8.30","08/05/2010","51.25","8.43","8.10","7.77"
"JOSB","Jos. A. Bank Clothiers
Inc.","58.69","08/05/2010","51.72","61.36","57.82","54.28"
"JOUT","Johnson Outdoors
Inc.","12.71","08/05/2010","51.64","14.03","12.07","10.12"
"JOYG","Joy Global
Inc.","60.70","08/05/2010","60.15","62.34","57.29","52.25"
"JPC","Nuveen Preferred And
Convertible","7.95","08/05/2010","68.93","8.02","7.64","7.2
5"
"JPG","Nuveen Equity Premium And
Growth","13.36","08/05/2010","59.61","13.51","13.04","12.56
"
"JPM","J P Morgan Chase &
Co","41.27","08/05/2010","56.84","41.74","40.02","38.30"
"JPM-B","Jpmorgan Chase Capital
XxviII","26.54","08/05/2010","57.28","26.98","26.38","25.78
"
"JPM-C","Jpmorgan Chase Capital Xxix
6.7","24.89","08/05/2010","69.95","24.95","24.59","24.22"
"JPM-E","Jpmorgan Pfd
E","50.24","08/05/2010","58.87","50.63","50.02","49.40"
"JPM-I","Jpmrgn Pfd Ser
J","27.28","08/05/2010","46.54","28.42","27.80","27.18"
"JPM-J","JP Morgan Ch Cap
X","26.13","08/05/2010","63.99","26.28","25.89","25.50"
"JPM-K","JP Morgan Ch Cap
Xi","24.60","08/05/2010","76.74","24.60","23.82","23.04"
"JPM-O","Bank One Capital
Vi","25.33","08/05/2010","51.89","25.64","25.37","25.11"
"JPM-P","Jpmorgan Chs Cap
Xvi","24.96","08/05/2010","67.03","25.06","24.62","24.18"
"JPM-S","Jpmorgan Chase
Cap","25.29","08/05/2010","68.82","25.44","24.78","24.12"
"JPM-W","Jpmorgan Cap
Xxiv","25.58","08/05/2010","54.38","25.93","25.63","25.33"
"JPM-X","JP Morgan Ch Cap
Xii","24.83","08/05/2010","62.46","24.94","24.52","24.10"
"JPM-Y","JP Morg Chase Cap
Xi","24.73","08/05/2010","63.89","24.76","24.38","23.99"
"JPM-Z","Jpm Chase Cap
Xxvi","27.34","08/05/2010","58.28","27.67","26.99","26.31"
"JPM.W","Jpmorgan
Chase","14.60","08/05/2010","56.23","15.01","14.03","13.04"
"JPS","Nuveen Quality Preferred
Income","8.17","08/05/2010","71.85","8.23","7.87","7.51"
"JPX","Ultrashort Msci Pacific
Ex-Jpn","15.83","08/05/2010","38.27","19.99","17.54","15.09
"
"JPZ","Nuveen Equity Premium Income
Fun","12.97","08/05/2010","62.07","13.19","12.51","11.83"
"JQC","Nuveen Preferred And
Convertible","8.45","08/05/2010","68.07","8.49","8.10","7.7
2"
"JRCC","James River Coal
Company","18.30","08/05/2010","55.66","18.56","17.50","16.4
5"
"JRJC","China Finance Online Co.
Limited","7.80","08/05/2010","55.58","8.11","7.75","7.40"
"JRN","Journal Communications
Inc.","4.93","08/05/2010","56.35","5.31","4.37","3.43"
"JRO","Nuveen Floating Rate Income
Oppo","11.41","08/05/2010","48.40","11.78","11.46","11.15"
"JRS","Nuveen Real Estate
Fund","9.55","08/05/2010","62.63","9.54","8.95","8.35"
"JSC","SPDR Russell/Nomura Small Cap
Ja","39.04","08/05/2010","50.88","39.59","38.83","38.08"
"JSDA","Jones Soda
Co.","1.21","08/05/2010","49.13","1.32","1.18","1.04"
"JSM","Slm
Corporation","17.99","08/05/2010","59.36","18.41","17.64","
16.88"
"JSN","Nuveen Equity Premium
Opportunit","12.90","08/05/2010","57.43","13.00","12.69","1
2.38"
"JST","Jinpan International
Limited","11.93","08/05/2010","38.05","15.32","12.38","9.44
"
"JTA","Nuveen Tax-Advantaged Total
Retu","10.90","08/05/2010","62.87","10.97","10.44","9.91"
"JTD","Nuveen Tax-Advantaged Dividend
G","11.93","08/05/2010","62.76","12.04","11.50","10.96"
"JTP","Nuveen Quality Preferred
Income","7.85","08/05/2010","74.38","7.86","7.49","7.13"
"JTX","Jackson Hewitt Tax
Services","0.89","08/05/2010","35.77","1.32","1.11","0.90"
"JVA","Coffee Holding Co.
Inc.","4.66","08/05/2010","42.58","5.00","4.83","4.67"
"JW.A","John Wiley Sons Cl
A","40.06","08/05/2010","51.26","41.08","39.95","38.82"
"JW.B","John Wiley Sons Cl
B","39.77","08/05/2010","49.48","41.09","39.98","38.86"
"JWF","Wells Fargo &
Company","23.98","08/05/2010","73.37","24.07","22.95","21.8
3"
"JWN","Nordstrom
Inc.","34.12","08/05/2010","47.36","35.52","33.77","32.01"
"JXI","S&P Global
Utilities","44.71","08/05/2010","61.06","44.95","43.19","41
.43"
"JXSBD","Jacksonville Bancorp
Inc.","10.30","08/05/2010","45.76","11.54","10.65","9.77"
"JYN","Jpy/Usd Exchange Rate
Etn","69.19","08/05/2010","63.83","69.67","67.97","66.27"
"JZC","Lehman Abs
Corporation","22.36","08/05/2010","74.82","22.71","21.27","
19.82"
"JZE","Lehman Abs
Corporation","25.01","08/05/2010","54.29","25.21","25.07","
24.94"
"JZH","Lehman Abs
Corporation","22.80","08/05/2010","52.49","23.28","22.87","
22.47"
"JZJ","Lehman Abs
Corporation","24.81","08/05/2010","57.86","24.82","24.56","
24.30"
"JZK","Lehman Abs
Corporation","21.74","08/05/2010","61.10","21.77","20.90","
20.04"
"JZL","Lehman Abs
Corporation","25.85","08/05/2010","65.31","25.70","25.39","
25.08"
"JZS","Lehman Abs
Corporation","22.54","08/05/2010","74.87","22.95","21.65","
20.35"
"JZT","Lehman Abs
Corp","24.76","08/05/2010","50.07","25.11","24.88","24.64"
"JZV","Lehman Abs
Corporation","24.49","08/05/2010","65.91","24.80","23.51","
22.22"
"K","Kellogg
Company","49.87","08/05/2010","43.50","52.92","50.96","49.0
1"
"KAD","Arcadia Resources
Inc.","0.53","08/05/2010","49.27","0.60","0.52","0.45"
"KAI","Kadant
Inc","19.54","08/05/2010","56.01","20.03","18.11","16.18"
"KALU","Kaiser Aluminum
Corporation","41.13","08/05/2010","60.73","42.72","39.41","
36.11"
"KAMN","Kaman
Corporation","23.50","08/05/2010","53.36","23.70","22.54","
21.38"
"KAR","Kar Auction Services
Inc","12.37","08/05/2010","43.11","12.99","12.68","12.36"
"KAZ","Bmb Munai
Inc.","0.58","08/05/2010","42.11","0.60","0.58","0.56"
"KB","Kb Financial Group
Inc","43.34","08/05/2010","52.32","45.69","42.74","39.79"
"KBALB","Kimball International
Inc.","5.92","08/05/2010","47.93","6.53","5.85","5.17"
"KBE","SPDR Kbw
Bank","24.42","08/05/2010","50.93","25.39","24.20","23.01"
"KBH","Kb
Home","11.18","08/05/2010","44.85","12.03","11.24","10.45"
"KBR","Kbr
Inc.","23.19","08/05/2010","56.27","23.95","22.21","20.47"
"KBW","Kbw
Inc","23.32","08/05/2010","49.97","24.20","22.81","21.42"
"KBX","Kimber Resources
Inc","0.78","08/05/2010","52.97","0.78","0.68","0.58"
"KCAP","Kohlberg Capital
Corporation","5.13","08/05/2010","55.58","5.25","4.89","4.5
3"
"KCC","Lehman Abs
Corporation","25.29","08/05/2010","55.50","25.33","25.07","
24.82"
"KCE","SPDR Kbw Capital
Markets","34.49","08/05/2010","56.79","34.62","33.10","31.5
8"
"KCG","Knight Capital Group
Inc.","14.89","08/05/2010","55.83","14.86","14.37","13.88"
"KCI","Kinetic Concepts
Inc.","36.99","08/05/2010","47.59","37.68","36.18","34.67"
"KCLI","Kansas City Life Insurance
Compa","30.23","08/05/2010","47.93","33.00","31.11","29.22"
"KCP","Kenneth Cole Productions
Inc.","12.22","08/05/2010","48.22","13.92","12.73","11.54"
"KCT","Lehman Abs
Corporation","25.61","08/05/2010","41.54","26.59","26.15","
25.71"
"KCW","Lehman Abs
Corporation","24.25","08/05/2010","58.25","24.10","23.73","
23.35"
"KDN","Kaydon
Corporation","36.81","08/05/2010","52.23","38.84","36.04","
33.24"
"KED","Kayne Anderson Energy
Developmen","15.32","08/05/2010","50.51","16.15","15.45","1
4.74"
"KEF","Korea Equity Fund
Inc.","10.35","08/05/2010","66.56","10.49","9.92","9.34"
"KEG","Key Energy Services
Inc.","9.74","08/05/2010","52.13","10.10","9.32","8.53"
"KEI","Keithley Instruments
Inc.","10.85","08/05/2010","64.58","11.14","9.68","8.23"
"KELYA","Kelly Services
Inc.","14.60","08/05/2010","49.43","15.96","14.47","12.97"
"KEM","Kemet
Corp","3.96","08/05/2010","74.77","3.98","3.15","2.32"
"KEP","Korea Electric Power
Corporation","13.58","08/05/2010","48.76","14.41","13.59","
12.78"
"KEQU","Kewaunee Scientific
Corporation","11.05","08/05/2010","43.89","11.72","11.19","
10.66"
"KERX","Keryx Biopharmaceuticals
Inc.","4.21","08/05/2010","55.54","4.13","3.79","3.44"
"KEX","Kirby
Corporation","39.01","08/05/2010","47.28","42.42","39.87","
37.32"
"KEY","Keycorp","8.46","08/05/2010","54.12","8.84","8.22","
7.60"
"KEY-A","Keycorp Cap V Tr
Pfd","22.92","08/05/2010","74.16","23.21","21.20","19.18"
"KEY-B","Keycorp Cap
Vi","23.00","08/05/2010","61.76","23.62","22.11","20.60"
"KEY-D","Keycorp Capital
ViII","24.79","08/05/2010","62.98","25.16","24.21","23.26"
"KEY-E","Keycorp Capital
Xi","24.30","08/05/2010","63.18","24.82","23.67","22.52"
"KEY-F","Keycorp Cap
X","25.82","08/05/2010","63.58","25.92","25.34","24.76"
"KEY-G","Keycorp Pfd Ser
A","102.02","08/05/2010","57.81","104.44","99.91","95.39"
"KEYN","Keynote Systems
Inc.","9.99","08/05/2010","55.57","10.15","9.53","8.92"
"KF","Korea Fund
Inc.","38.54","08/05/2010","64.97","38.84","37.08","35.33"
"KFED","K-Fed
Bancorp","8.55","08/05/2010","40.63","9.11","8.81","8.51"
"KFFB","Kentucky First Federal
Bancorp","9.69","08/05/2010","55.80","9.75","8.73","7.71"
"KFN","Kkr Financial
Corp.","8.65","08/05/2010","60.20","8.45","8.03","7.61"
"KFRC","Kforce
Inc.","14.01","08/05/2010","58.05","14.82","13.09","11.36"
"KFS","Kingsway Financial Services
Inc","1.91","08/05/2010","53.51","1.97","1.91","1.84"
"KFT","Kraft Foods
Inc.","29.66","08/05/2010","53.64","29.90","29.29","28.69"
"KFY","Korn/Ferry
International","15.59","08/05/2010","58.98","15.19","14.23"
,"13.27"
"KG","King Pharmaceuticals
Inc.","8.58","08/05/2010","51.28","8.93","8.54","8.14"
"KGC","Kinross Gold
Corporation","15.80","08/05/2010","43.55","16.65","16.02","
15.39"
"KGN","Keegan Resources
Inc","5.73","08/05/2010","60.03","5.50","5.09","4.68"
"KGS","Quicksilver Gas Services
Lp","22.78","08/05/2010","68.27","23.54","21.48","19.41"
"KHI","Scudder High Income
Trust","9.54","08/05/2010","68.46","9.62","9.26","8.90"
"KID","Kid Brands
Inc.","8.91","08/05/2010","60.62","8.78","7.94","7.09"
"KIE","SPDR Kbw
Insurance","38.54","08/05/2010","53.90","39.29","37.69","36
.09"
"KIM","Kimco Realty
Corporation","15.32","08/05/2010","57.44","15.85","14.45","
13.05"
"KIM-F","Kimco Rlty Dep Shs
F","23.90","08/05/2010","54.04","24.28","23.85","23.42"
"KIM-G","Kimco Rlty Pfd
G","26.21","08/05/2010","56.24","26.27","26.01","25.75"
"KIRK","Kirkland'S
Inc.","16.93","08/05/2010","44.90","18.22","17.15","16.08"
"KITD","Kit Digital
Inc.","9.52","08/05/2010","46.43","10.44","9.57","8.69"
"KKD","Krispy Kreme Doughnuts
Inc.","4.12","08/05/2010","61.82","4.17","3.75","3.33"
"KKR","Kkr & Co. L.P. Common Units
Rep","9.90","08/05/2010","0.00","0.00","0.00","0.00"
"KLAC","Kla-Tencor
Corporation","32.52","08/05/2010","58.36","32.75","30.92","
29.08"
"KLD","Kld Select Social
Index","48.92","08/05/2010","56.21","49.37","47.85","46.34"
"KLIC","Kulicke And Soffa Industries
In","7.62","08/05/2010","53.54","8.41","7.27","6.13"
"KMB","Kimberly-Clark
Corporation","65.31","08/05/2010","63.10","65.71","63.42","
61.13"
"KMGB","Kmg Chemicals
Inc.","15.28","08/05/2010","50.10","15.70","15.09","14.49"
"KMM","Scudder Multi-Market Income
Trus","9.49","08/05/2010","66.82","9.61","9.27","8.92"
"KMP","Kinder Morgan Energy Partners
L","69.14","08/05/2010","59.95","69.73","68.17","66.61"
"KMR","Kinder Morgan Management
Llc","60.31","08/05/2010","60.00","60.58","59.11","57.64"
"KMT","Kennametal
Inc.","27.93","08/05/2010","52.17","29.17","27.32","25.48"
"KMX","Carmax
Inc","21.11","08/05/2010","52.03","22.10","20.23","18.37"
"KND","Kindred Healthcare
Inc.","13.00","08/05/2010","44.36","13.52","12.93","12.34"
"KNDI","Kandi Technolgies
Corp.","4.18","08/05/2010","64.47","4.19","3.43","2.68"
"KNDL","Kendle International
Inc.","12.75","08/05/2010","50.09","13.27","12.39","11.52"
"KNL","Knoll
Inc.","14.63","08/05/2010","58.45","15.18","13.66","12.14"
"KNM","Konami
Corporation","16.64","08/05/2010","55.76","16.20","15.66","
15.12"
"KNO","Lehman Abs
Corporation","23.35","08/05/2010","63.23","23.29","22.35","
21.41"
"KNOL","Knology
Inc.","12.91","08/05/2010","61.94","12.51","11.62","10.74"
"KNOT","The Knot
Inc.","7.80","08/05/2010","49.92","8.22","7.83","7.43"
"KNR","Lehman Abs
Corporation","25.96","08/05/2010","48.05","26.63","26.19","
25.74"
"KNSY","Kensey Nash
Corporation","23.61","08/05/2010","53.75","24.34","23.26","
22.17"
"KNX","Knight Transportation
Inc.","20.73","08/05/2010","47.72","21.91","21.21","20.52"
"KNXA","Kenexa
Corporation","12.72","08/05/2010","51.89","12.94","12.34","
11.74"
"KO","Coca-Cola
Company","56.37","08/05/2010","69.03","57.08","54.17","51.2
5"
"KOB","Lehman Abs
Corporation","25.73","08/05/2010","44.38","26.78","26.18","
25.58"
"KOF","Coca Cola Femsa S.A.B. De
C.V.","69.80","08/05/2010","56.81","70.48","67.91","65.34"
"KOG","Kodiak
Oil","3.49","08/05/2010","54.83","3.57","3.30","3.02"
"KOL","Vectors
Coal","35.24","08/05/2010","59.79","35.76","33.09","30.41"
"KONA","Kona Grill
Inc.","3.65","08/05/2010","48.27","3.99","3.63","3.27"
"KONE","Kingtone Wirelessinfo Solution
H","2.56","08/05/2010","43.51","2.71","2.52","2.33"
"KONG","Kongzhong
Corporation","6.12","08/05/2010","46.99","6.41","6.18","5.9
5"
"KOOL","Thermogenesis
Corp.","0.54","08/05/2010","47.06","0.62","0.56","0.49"
"KOP","Koppers Holdings
Inc.","24.02","08/05/2010","47.35","26.25","24.21","22.18"
"KOPN","Kopin
Corporation","3.30","08/05/2010","44.20","3.81","3.55","3.3
0"
"KOSS","Koss
Corporation","5.45","08/05/2010","52.18","5.46","5.30","5.1
5"
"KR","Kroger
Company","21.99","08/05/2010","63.37","21.83","20.89","19.9
6"
"KRA","Kraton Performance Polymers
Inc","27.15","08/05/2010","75.28","25.69","21.94","18.19"
"KRB-D","Mbna Capital D
8.125","25.24","08/05/2010","56.67","25.36","25.12","24.89"
"KRB-E","Mbna Cap Ser E
Pfd","25.45","08/05/2010","63.56","25.57","25.31","25.05"
"KRC","Kilroy Realty
Corporation","32.81","08/05/2010","53.81","34.69","31.70","
28.72"
"KRC-E","Kilroy Realty Pfd
E","24.97","08/05/2010","56.89","25.13","24.54","23.96"
"KRC-F","Kilroy Rlty Pfd
F","24.49","08/05/2010","59.45","24.53","23.84","23.16"
"KRE","SPDR Kbw Regional
Banking","23.94","08/05/2010","48.90","25.03","23.87","22.7
1"
"KRG","Kite Realty Group
Trust","4.67","08/05/2010","52.22","4.83","4.53","4.24"
"KRH","Lehman Abs
Corporation","24.50","08/05/2010","61.91","24.90","23.85","
22.80"
"KRJ","Lehman Abs
Corporation","25.24","08/05/2010","59.57","25.36","24.93","
24.51"
"KRNY","Kearny
Financial","9.18","08/05/2010","49.79","9.39","9.10","8.81"
"KRO","Kronos Worldwide
Inc","32.22","08/05/2010","85.99","30.30","22.73","15.16"
"KROO","IQ Australia Small
Cap","23.51","08/05/2010","59.47","23.82","22.33","20.84"
"KRS","Short Kbw Regional
Banking","67.22","08/05/2010","50.14","70.94","67.65","64.3
6"
"KRU","Ultra Kbw Regional
Banking","41.45","08/05/2010","46.44","45.64","41.54","37.4
4"
"KRY","Crystallex International
Corpora","0.41","08/05/2010","46.39","0.45","0.41","0.38"
"KS","Kapstone Paper And Packaging
Cor","11.98","08/05/2010","58.27","11.91","11.03","10.15"
"KSA","Lehman Abs
Corporation","25.64","08/05/2010","58.78","26.02","25.40","
24.78"
"KSK","Lehman Abs
Corporation","23.39","08/05/2010","71.15","23.59","22.24","
20.90"
"KSM","Scudder Strategic Municiple
Inco","13.51","08/05/2010","59.27","13.52","13.35","13.17"
"KSP","K-Sea Transportation Partners
Lp","6.04","08/05/2010","53.38","6.42","5.74","5.07"
"KSS","Kohl'S
Corporation","49.00","08/05/2010","50.35","49.12","47.65","
46.17"
"KST","Scudder Strategic Income
Trust","12.91","08/05/2010","68.46","12.99","12.44","11.89"
"KSU","Kansas City
Southern","38.16","08/05/2010","52.96","39.03","36.91","34.
79"
"KSW","Ksw
Inc","3.00","08/05/2010","47.95","3.18","2.95","2.71"
"KSWS","K-Swiss
Inc.","11.84","08/05/2010","52.91","12.27","11.36","10.45"
"KT","Korea Telecom
Corporation","18.78","08/05/2010","47.46","19.56","18.59","
17.62"
"KTCC","Key Tronic
Corporation","5.15","08/05/2010","43.70","5.73","5.42","5.1
1"
"KTEC","Key Technology
Inc.","12.45","08/05/2010","45.84","13.66","12.68","11.69"
"KTF","Scudder Municiple Income
Trust","12.65","08/05/2010","54.28","12.75","12.65","12.56"
"KTH","Lehman Abs
Corporation","28.50","08/05/2010","59.11","28.62","27.95","
27.28"
"KTN","Lehman Abs
Corporation","25.95","08/05/2010","56.86","25.83","25.48","
25.13"
"KTOS","Kratos Defense & Security
Soluti","11.21","08/05/2010","52.03","11.61","10.63","9.64"
"KTP","Lehman Abs
Corporation","24.27","08/05/2010","57.91","24.53","24.00","
23.48"
"KTV","Lehman Abs
Corporation","26.20","08/05/2010","55.40","26.22","26.04","
25.86"
"KTX","Lehman Abs
Corporation","25.12","08/05/2010","41.46","26.87","25.97","
25.06"
"KUB","Kubota
Corporation","40.12","08/05/2010","51.66","40.84","39.34","
37.85"
"KUN","China Shenghuo Pharmaceutical
Ho","0.53","08/05/2010","42.94","0.56","0.52","0.48"
"KV.A","K V Pharma Cl
A","1.18","08/05/2010","52.66","1.49","1.09","0.69"
"KV.B","K V Pharma Cl
B","1.93","08/05/2010","55.88","2.62","1.74","0.87"
"KVHI","Kvh Industries
Inc.","13.61","08/05/2010","53.91","14.38","13.14","11.90"
"KVJ","Lehman Abs
Corporation","26.92","08/05/2010","52.20","27.31","26.88","
26.45"
"KVR","Lehman Abs
Corporation","24.50","08/05/2010","58.71","24.52","24.23","
23.94"
"KVT","Lehman Abs
Corporation","24.90","08/05/2010","47.76","25.11","24.94","
24.78"
"KVU","Lehman Abs
Corporation","24.55","08/05/2010","61.96","24.79","23.62","
22.46"
"KVW","Lehman Abs
Corporation","25.20","08/05/2010","55.87","25.18","24.91","
24.64"
"KW","Kennedy-Wilson Holdings
Inc.","10.36","08/05/2010","53.04","10.30","9.91","9.52"
"KWK","Quicksilver Resources
Inc.","13.13","08/05/2010","56.12","13.85","12.50","11.15"
"KWR","Quaker Chemical
Corporation","35.38","08/05/2010","62.03","37.22","31.72","
26.23"
"KWT","Vectors Solar
Energy","11.71","08/05/2010","55.51","12.16","11.64","11.12
"
"KXI","S&P Global Consumer
Staples","57.08","08/05/2010","55.23","57.79","56.57","55.3
6"
"KXM","Kobex Minerals
Inc.","0.82","08/05/2010","54.41","0.79","0.75","0.72"
"KYE","Kayne Anderson Energy Total
Retu","25.57","08/05/2010","61.43","25.42","24.59","23.76"
"KYN","Kayne Anderson Mlp Investment
Co","27.11","08/05/2010","58.51","26.91","26.37","25.84"
"KYO","Kyocera
Corporation","91.39","08/05/2010","56.32","94.03","86.89","
79.74"
"L","Loews
Corporation","38.20","08/05/2010","68.79","38.24","36.65","
35.06"
"LAB","Labranche & Co.
Inc.","3.87","08/05/2010","44.57","4.35","3.93","3.51"
"LABL","Multi-Color
Corporation","13.11","08/05/2010","61.61","13.50","11.89","
10.28"
"LACO","Lakes Entertainment
Inc.","2.28","08/05/2010","56.93","2.87","2.18","1.49"
"LAD","Lithia Motors
Inc.","8.56","08/05/2010","59.26","9.22","7.51","5.79"
"LAG","SPDR Aggregate
Bond","57.00","08/05/2010","61.09","57.19","56.82","56.45"
"LAKE","Lakeland Industries
Inc.","9.09","08/05/2010","46.22","9.30","9.09","8.88"
"LAMR","Lamar Advertising
Company","30.98","08/05/2010","59.67","30.07","27.54","25.0
1"
"LANC","Lancaster Colony
Corporation","51.07","08/05/2010","38.74","54.60","52.89","
51.17"
"LAQ","Latin America Equity Fund
Inc.","42.38","08/05/2010","66.12","42.83","40.29","37.75"
"LAVA","Magma Design Automation
Inc.","3.31","08/05/2010","52.83","3.51","3.32","3.13"
"LAWS","Lawson Products
Inc.","16.96","08/05/2010","53.23","18.63","16.45","14.26"
"LAYN","Layne Christensen
Company","25.52","08/05/2010","50.59","27.13","25.33","23.5
4"
"LAZ","Lazard
Ltd.","32.19","08/05/2010","58.00","32.03","29.71","27.40"
"LB","Labarge
Inc.","12.07","08/05/2010","51.60","12.77","11.90","11.02"
"LBAI","Lakeland Bancorp
Inc.","8.81","08/05/2010","47.42","9.34","8.90","8.46"
"LBF","Scudder Global High Income
Fund","7.78","08/05/2010","69.08","7.85","7.51","7.17"
"LBIX","Leading Brands
Inc","2.37","08/05/2010","51.76","2.38","2.30","2.23"
"LBJ","Latin America Bull 3X
Shs","31.06","08/05/2010","60.47","32.35","27.64","22.93"
"LBTYA","Liberty Global
Inc.","29.53","08/05/2010","62.90","30.00","28.46","26.92"
"LBTYK","Liberty Global
Inc.","29.37","08/05/2010","61.85","29.93","28.40","26.86"
"LBY","Libbey
Inc.","12.68","08/05/2010","52.64","13.27","11.58","9.90"
"LCAPA","Liberty Media
Corporation","47.87","08/05/2010","62.08","48.11","45.73","
43.34"
"LCAV","Lca-Vision
Inc.","5.17","08/05/2010","38.35","5.56","5.21","4.86"
"LCC","US Airways Group Inc.
New","9.64","08/05/2010","50.90","11.30","9.85","8.40"
"LCI","Lannett Co
Inc","4.74","08/05/2010","53.21","4.79","4.54","4.29"
"LCM","Advent/Claymore Enhanced
Growth","11.49","08/05/2010","66.72","11.55","10.88","10.21
"
"LCRD","Lasercard
Corporation","3.53","08/05/2010","28.68","5.20","4.43","3.6
7"
"LCRY","Lecroy
Corporation","5.32","08/05/2010","56.52","5.54","5.13","4.7
2"
"LCUT","Lifetime Brands
Inc.","15.20","08/05/2010","54.82","15.48","14.73","13.98"
"LD","DJ-UBS Lead Tr Sub-Idx
Etn","55.55","08/05/2010","66.05","57.58","48.56","39.55"
"LDF","Latin American Discovery Fund
I","17.25","08/05/2010","62.47","17.50","16.61","15.72"
"LDK","Ldk Solar Co.
Ltd.","7.08","08/05/2010","62.03","7.08","6.38","5.68"
"LDL","Lydall
Inc.","7.99","08/05/2010","54.61","8.06","7.53","7.00"
"LDR","Landauer
Inc.","60.95","08/05/2010","47.25","64.97","62.29","59.61"
"LDSH","Ladish Co.
Inc.","30.75","08/05/2010","61.49","32.33","28.05","23.78"
"LEA","Lear
Corporation","81.05","08/05/2010","69.19","82.27","73.26","
64.25"
"LEAP","Leap Wireless International
Inc","10.21","08/05/2010","31.62","13.72","12.10","10.49"
"LECO","Lincoln Electric Holdings
Inc.","55.87","08/05/2010","56.82","57.55","53.54","49.53"
"LEDR","Market Leader
Inc","2.06","08/05/2010","53.44","2.08","2.00","1.92"
"LEE","Lee Enterprises
Incorporated","2.96","08/05/2010","52.47","3.13","2.79","2.
44"
"LEG","Leggett & Platt
Incorporated","21.14","08/05/2010","49.27","21.74","20.84",
"19.94"
"LEGC","Legacy Bancorp
Inc.","8.06","08/05/2010","41.02","9.06","8.49","7.92"
"LEI","Lucas Energy
Inc.","2.03","08/05/2010","46.21","2.44","2.22","2.00"
"LEN","Lennar
Corporation","14.51","08/05/2010","46.63","15.32","14.67","
14.02"
"LEN.B","Lennar Corp Cl
B","11.77","08/05/2010","46.63","12.53","11.91","11.30"
"LEO","Dreyfus Strategic Municipals
In","8.73","08/05/2010","62.52","8.69","8.51","8.33"
"LF","Leapfrog Enterprises
Inc","5.14","08/05/2010","53.48","5.42","4.95","4.48"
"LFC","China Life Insurance Company
Lim","67.65","08/05/2010","54.16","68.84","66.19","63.55"
"LFL","Lan Chile
S.A.","23.93","08/05/2010","71.55","25.21","22.26","19.31"
"LFT","Longtop Financial Technologies
L","33.50","08/05/2010","51.53","34.94","32.82","30.70"
"LFUS","Littelfuse
Inc.","39.74","08/05/2010","64.44","38.27","34.73","31.19"
"LG","Laclede Group
Inc.","35.11","08/05/2010","55.24","35.96","34.58","33.21"
"LGCY","Legacy Reserves
Lp","24.69","08/05/2010","53.98","25.74","24.81","23.87"
"LGF","Lions Gate Entertainment
Corpora","6.64","08/05/2010","48.28","7.04","6.61","6.18"
"LGI","Lazard Global Total Return And
I","14.40","08/05/2010","62.63","14.54","13.81","13.09"
"LGL","Lgl Group
Inc.","12.75","08/05/2010","63.79","13.26","11.47","9.67"
"LGND","Ligand Pharmaceuticals
Incorpora","1.63","08/05/2010","53.18","1.72","1.58","1.44"
"LH","Laboratory Corporation Of
Americ","75.74","08/05/2010","50.85","76.77","74.79","72.82
"
"LHB","Latin America Bear 3X
Shs","29.14","08/05/2010","37.18","40.47","33.75","27.03"
"LHCG","Lhc
Group","21.85","08/05/2010","36.22","24.54","22.60","20.65"
"LHO","Lasalle Hotel
Properties","23.07","08/05/2010","52.04","24.96","22.66","2
0.36"
"LHO-D","Lasalle Hotels Pfd
D","23.70","08/05/2010","67.00","23.72","22.70","21.69"
"LHO-E","Lasalle Hotel
8%Pfd","24.78","08/05/2010","66.40","24.73","23.97","23.22"
"LHO-G","Lasalle Hotel
Proper","23.46","08/05/2010","63.14","23.86","22.49","21.12
"
"LIA","Liberty Acquisition Holdings
Cor","10.34","08/05/2010","71.16","10.22","9.97","9.72"
"LIA.U","Liberty Acq Hdg
Uts","11.25","08/05/2010","64.48","10.95","10.39","9.83"
"LIA.W","Liberty Acq Hdg
Wts","1.40","08/05/2010","62.26","1.39","1.13","0.87"
"LIFE","Life Technologies
Corporation","45.34","08/05/2010","43.96","49.04","46.05","
43.06"
"LIHR","Lihir Gold
Limited","39.05","08/05/2010","60.68","38.99","37.08","35.1
6"
"LII","Lennox International
Inc.","45.53","08/05/2010","55.46","46.35","44.30","42.26"
"LIME","Lime Energy
Co.","3.43","08/05/2010","51.49","3.44","3.28","3.11"
"LINC","Lincoln Educational Services
Cor","16.30","08/05/2010","26.78","22.46","20.59","18.72"
"LINE","Linn Energy
Llc","30.56","08/05/2010","65.02","31.70","29.47","27.25"
"LINTA","Liberty Media
Corporation","11.42","08/05/2010","47.09","11.82","11.34","
10.86"
"LION","Fidelity Southern
Corporation","6.88","08/05/2010","53.22","6.94","6.69","6.4
3"
"LIOX","Lionbridge Technologies
Inc.","4.62","08/05/2010","45.54","5.23","4.94","4.64"
"LIT","Global X Lithium
Etf","17.43","08/05/2010","0.00","0.00","0.00","0.00"
"LIVE","Livedeal
Inc.","0.35","08/05/2010","35.77","0.59","0.49","0.38"
"LIWA","Lihua International
Inc.","9.00","08/05/2010","55.71","9.08","8.64","8.20"
"LIZ","Liz Claiborne
Inc.","5.68","08/05/2010","57.81","5.39","4.82","4.25"
"LKFN","Lakeland Financial
Corporation","20.58","08/05/2010","51.59","21.32","20.27","
19.22"
"LKQX","Lkq
Corporation","20.27","08/05/2010","52.47","21.04","20.37","
19.70"
"LL","Lumber Liquidators Holdings
Inc","23.69","08/05/2010","46.51","25.31","23.30","21.29"
"LLEN","L&L Energy
Inc.","11.25","08/05/2010","59.49","11.79","10.42","9.05"
"LLL","L-3 Communications Holdings
Inc","74.82","08/05/2010","47.35","75.71","73.60","71.50"
"LLNW","Limelight Networks
Inc.","4.24","08/05/2010","48.39","4.61","4.35","4.09"
"LLTC","Linear Technology
Corporation","31.56","08/05/2010","56.70","32.79","31.42","
30.06"
"LLY","Eli Lilly And
Company","36.85","08/05/2010","65.30","36.66","35.48","34.3
0"
"LM","Legg Mason
Inc.","29.43","08/05/2010","49.89","30.29","28.96","27.63"
"LMAT","Lemaitre Vascular
Inc.","5.86","08/05/2010","56.10","6.22","5.62","5.03"
"LMI","Legg Mason
Inc.","29.41","08/05/2010","48.85","30.01","28.92","27.83"
"LMIA","Lmi Aerospace
Inc.","18.03","08/05/2010","53.89","18.61","17.64","16.66"
"LMLP","Lml Payment Systems
Inc.","1.88","08/05/2010","44.36","2.61","2.18","1.75"
"LMNR","Limoneira
Co","20.54","08/05/2010","52.53","22.34","18.98","15.61"
"LMNX","Luminex
Corporation","16.27","08/05/2010","50.66","16.91","15.84","
14.77"
"LMT","Lockheed Martin
Corporation","75.03","08/05/2010","44.32","76.13","74.88","
73.63"
"LNBB","Lnb Bancorp
Inc.","5.15","08/05/2010","53.58","5.17","4.98","4.80"
"LNC","Lincoln National
Corporation","24.98","08/05/2010","48.34","26.66","24.58","
22.49"
"LNC-F","Lincoln Natl Cap
Vi","24.24","08/05/2010","66.63","24.13","23.70","23.26"
"LNC-G","Lincoln Natl Pfd
G","24.00","08/05/2010","55.07","24.57","24.00","23.43"
"LNCE","Lance
Inc.","20.81","08/05/2010","56.87","24.71","19.49","14.26"
"LNCR","Lincare Holdings
Inc.","24.62","08/05/2010","37.60","27.91","25.15","22.39"
"LNDC","Landec
Corporation","6.37","08/05/2010","50.57","6.80","6.50","6.1
9"
"LNET","Lodgenet Interactive
Corporation","3.24","08/05/2010","40.22","4.33","3.72","3.1
1"
"LNG","Cheniere Energy
Inc.","3.03","08/05/2010","53.84","3.05","2.79","2.52"
"LNN","Lindsay
Corporation","37.77","08/05/2010","63.09","36.36","34.13","
31.90"
"LNT","Alliant Energy
Corporation","34.94","08/05/2010","56.61","35.76","34.54","
33.33"
"LNY","Landry'S Restaurants
Inc.","24.40","08/05/2010","53.81","24.55","24.44","24.33"
"LO","Lorillard
Inc","75.89","08/05/2010","53.40","77.53","75.41","73.28"
"LOAN","Manhattan Bridge Capital
Inc","1.52","08/05/2010","55.99","1.61","1.50","1.40"
"LOCM","Local.Com
Corporation","4.76","08/05/2010","31.35","7.61","6.49","5.3
7"
"LOGC","Logic Devices
Incorporated","0.80","08/05/2010","32.43","1.40","1.15","0.
89"
"LOGI","Logitech International
S.A.","16.33","08/05/2010","63.04","16.58","15.08","13.58"
"LOGM","Logmein
Inc.","27.95","08/05/2010","49.69","30.25","28.93","27.61"
"LOJN","Lojack
Corporation","3.71","08/05/2010","50.19","3.81","3.61","3.4
1"
"LONG","Elong
Inc.","13.00","08/05/2010","55.25","12.84","12.40","11.97"
"LOOK","Looksmart
Ltd.","1.48","08/05/2010","52.21","1.55","1.50","1.44"
"LOOP","Loopnet
Inc.","11.50","08/05/2010","44.56","12.84","12.17","11.51"
"LOPE","Grand Canyon Education
Inc.","22.97","08/05/2010","48.71","25.23","22.38","19.54"
"LOR","Lazard World Dividend & Income
F","11.38","08/05/2010","64.88","11.53","10.81","10.10"
"LORL","Loral Space And
Communications","49.69","08/05/2010","64.37","51.32","47.01
","42.71"
"LOV","Spark Networks
Plc","3.23","08/05/2010","45.12","3.39","3.26","3.12"
"LOW","Lowe'S Companies
Inc.","20.74","08/05/2010","44.89","21.54","20.69","19.85"
"LPH","Lp Hill
Inc","2.17","08/05/2010","49.30","2.27","2.19","2.11"
"LPHI","Life Partners Holdings
Inc","17.74","08/05/2010","34.34","21.85","19.16","16.47"
"LPL","Lg Display Co. Limited
American","15.80","08/05/2010","45.45","16.95","15.82","14.
70"
"LPNT","Lifepoint Hospitals
Inc.","32.59","08/05/2010","53.15","32.67","31.09","29.50"
"LPS","Lender Processing Services
Inc","32.19","08/05/2010","44.09","35.19","33.12","31.05"
"LPSN","Liveperson
Inc.","6.96","08/05/2010","49.63","7.52","6.92","6.32"
"LPTH","Lightpath Technologies
Inc.","2.50","08/05/2010","59.26","2.61","2.36","2.10"
"LPX","Louisiana-Pacific
Corporation","7.34","08/05/2010","47.82","8.23","7.44","6.6
4"
"LQD","Iboxx $ Invest Grade Corp
Bond","109.76","08/05/2010","61.56","110.49","109.24","107.
99"
"LQDT","Liquidity Services
Inc.","13.31","08/05/2010","48.64","14.16","13.62","13.08"
"LRAD","Lrad
Corporation","1.09","08/05/2010","41.07","1.27","1.12","0.9
7"
"LRCX","Lam Research
Corporation","42.18","08/05/2010","54.69","43.46","41.54","
39.63"
"LRN","K12
Inc","25.27","08/05/2010","55.71","27.01","24.35","21.68"
"LRY","Liberty Property
Trust","31.89","08/05/2010","55.85","33.27","30.38","27.50"
"LSBI","Lsb Financial
Corp.","11.00","08/05/2010","50.44","11.75","10.80","9.84"
"LSBX","Lsb
Corporation","20.70","08/05/2010","78.61","24.91","19.00","
13.09"
"LSC","S&P Cti
Etn","7.07","08/05/2010","22.80","7.88","7.48","7.07"
"LSCC","Lattice Semiconductor
Corporatio","5.34","08/05/2010","52.42","5.88","5.47","5.06
"
"LSE","Caplease Funding
Inc","4.87","08/05/2010","48.87","5.14","4.88","4.63"
"LSE-A","Caplease Fndg Ser
A","24.80","08/05/2010","61.18","24.61","24.02","23.42"
"LSI","Lsi Logic
Corporation","4.37","08/05/2010","41.04","5.29","4.68","4.0
6"
"LSTR","Landstar System
Inc.","40.39","08/05/2010","48.25","41.54","40.57","39.61"
"LSTZA","Liberty Media
Corporation","55.24","08/05/2010","55.48","56.61","54.28","
51.95"
"LTBR","Lightbridge
Corporation","5.61","08/05/2010","39.83","8.75","6.97","5.2
0"
"LTC","Ltc Properties
Inc.","25.02","08/05/2010","49.91","25.72","24.74","23.77"
"LTC-F","Ltc Pptys Pfd
F","25.40","08/05/2010","56.13","25.63","25.20","24.77"
"LTD","Limited Brands
Inc.","26.33","08/05/2010","57.89","26.58","25.03","23.48"
"LTL","Ultra
Telecommunications","41.71","08/05/2010","62.13","43.18","3
8.13","33.07"
"LTM","Life Time
Fitness","38.12","08/05/2010","56.85","38.81","36.65","34.4
9"
"LTON","Linktone
Ltd.","1.73","08/05/2010","65.90","1.85","1.53","1.21"
"LTPZ","15+ Year US Tips
Index","53.66","08/05/2010","54.02","53.78","53.27","52.76"
"LTRE","Learning Tree International
Inc","10.95","08/05/2010","44.28","12.32","11.62","10.92"
"LTS","Ladenburg Thalmann Financial
Ser","1.22","08/05/2010","46.20","1.35","1.25","1.15"
"LTXC","Ltx-Credence
Corporation","2.76","08/05/2010","45.80","3.08","2.86","2.6
5"
"LUB","Luby'S
Inc.","4.95","08/05/2010","57.93","5.41","4.96","4.52"
"LUFK","Lufkin Industries
Inc.","43.44","08/05/2010","56.67","43.41","41.36","39.31"
"LUK","Leucadia National
Corporation","22.59","08/05/2010","58.13","23.27","21.32","
19.37"
"LULU","Lululemon Athletica
Inc.","39.75","08/05/2010","49.10","42.50","39.86","37.22"
"LUNA","Luna Innovations
Incorporated","2.05","08/05/2010","46.58","2.20","2.06","1.
92"
"LUV","Southwest Airlines
Company","12.06","08/05/2010","52.21","12.38","11.88","11.3
9"
"LUX","Luxottica Group
S.P.A.","26.56","08/05/2010","56.91","27.08","25.56","24.04
"
"LVB","Steinway Musical Instruments
In","19.54","08/05/2010","55.57","20.13","18.91","17.70"
"LVL","S&P Global Dividend
Opp","14.11","08/05/2010","60.37","14.24","13.65","13.05"
"LVLT","Level 3 Communications
Inc.","1.14","08/05/2010","50.18","1.17","1.10","1.03"
"LVS","Las Vegas Sands
Corp.","28.57","08/05/2010","64.58","29.02","25.45","21.89"
"LWAY","Lifeway Foods
Inc.","10.24","08/05/2010","49.96","10.66","10.20","9.75"
"LWC","SPDR Long Crdt Term
Bd","37.22","08/05/2010","55.00","37.71","37.11","36.50"
"LWSN","Lawson Software
Inc.","7.90","08/05/2010","50.52","8.24","7.87","7.51"
"LXK","Lexmark International
Inc.","38.98","08/05/2010","61.00","39.59","35.15","30.71"
"LXP","Lexington Realty
Trust","6.93","08/05/2010","61.85","6.88","6.20","5.52"
"LXP-B","Lexington Real Pfd
B","23.75","08/05/2010","61.07","24.24","23.35","22.47"
"LXP-C","Lexington Realty
Tru","37.82","08/05/2010","64.28","37.74","36.85","35.97"
"LXP-D","Lexington Rlty
Tr","23.05","08/05/2010","74.27","22.89","21.59","20.29"
"LXRX","Lexicon Pharmaceuticals
Inc.","1.49","08/05/2010","55.82","1.59","1.39","1.20"
"LXU","Lsb Industries
Inc.","15.42","08/05/2010","55.54","15.53","14.23","12.93"
"LYG","Lloyds Banking Group
Plc","4.85","08/05/2010","72.86","4.85","4.08","3.30"
"LYG-A","Lloyds Banking Group
Plc","25.54","08/05/2010","0.00","0.00","0.00","0.00"
"LYTS","Lsi Industries
Inc.","5.20","08/05/2010","44.61","5.84","5.38","4.92"
"LYV","Live Nation Entertainment
Inc.","9.46","08/05/2010","41.31","11.43","9.77","8.12"
"LZ","Lubrizol
Corporation","95.26","08/05/2010","61.50","97.89","90.09","
82.30"
"LZB","La-Z-Boy
Incorporated","8.52","08/05/2010","47.19","9.18","8.21","7.
23"
"LZR","Emergent Group
Inc.","6.00","08/05/2010","26.72","7.09","6.65","6.21"
"M","Macy'S
Inc","19.78","08/05/2010","52.13","20.07","18.71","17.35"
"MA","Mastercard
Incorporated","201.63","08/05/2010","44.74","218.67","207.7
0","196.72"
"MAA","Mid-America Apartment
Communitie","57.09","08/05/2010","59.98","58.98","54.69","5
0.39"
"MAB","Eaton Vance Massachusetts
Munici","15.08","08/05/2010","54.44","15.48","14.96","14.43
"
"MAC","Macerich
Company","41.39","08/05/2010","53.29","43.09","40.20","37.3
1"
"MAG","Magnetek
Inc.","1.09","08/05/2010","45.10","1.16","1.10","1.03"
"MAGS","Magal Security Systems
Ltd.","3.01","08/05/2010","55.24","3.02","2.86","2.70"
"MAIL","Incredimail
Ltd.","4.52","08/05/2010","46.87","4.56","4.29","4.02"
"MAIN","Main Street Capital
Corporation","16.56","08/05/2010","58.23","16.69","16.24","
15.78"
"MAJC","Majestic Capital
Ltd.","0.29","08/05/2010","51.06","0.28","0.26","0.23"
"MAKO","Mako Surgical
Corp.","11.34","08/05/2010","43.34","12.44","11.66","10.88"
"MALL","Pc Mall
Inc.","4.51","08/05/2010","59.99","4.58","3.85","3.13"
"MAN","Manpower
Inc","47.93","08/05/2010","52.65","49.80","47.53","45.26"
"MANH","Manhattan Associates
Inc.","26.43","08/05/2010","41.85","28.54","27.52","26.51"
"MANT","Mantech International
Corporatio","40.25","08/05/2010","44.64","42.75","40.03","3
7.31"
"MAPP","Map Pharmaceuticals
Inc.","12.53","08/05/2010","43.44","14.11","13.21","12.31"
"MAR","Marriot
International","35.35","08/05/2010","59.94","35.96","32.74"
,"29.51"
"MARPS","Marine Petroleum
Trust","16.50","08/05/2010","58.70","16.57","15.53","14.49"
"MAS","Masco
Corporation","10.72","08/05/2010","44.80","11.69","10.79","
9.90"
"MASI","Masimo
Corporation","24.28","08/05/2010","56.51","24.43","23.18","
21.94"
"MAT","Mattel
Inc.","22.03","08/05/2010","52.48","22.96","21.67","20.38"
"MATK","Martek Biosciences
Corporation","20.02","08/05/2010","40.37","22.07","21.08","
20.10"
"MATW","Matthews International
Corporati","35.76","08/05/2010","65.80","38.74","32.84","26
.94"
"MAV","Pioneer Municipal High Income
Ad","13.98","08/05/2010","71.32","13.74","13.45","13.16"
"MAXY","Maxygen
Inc.","5.91","08/05/2010","50.00","6.22","5.94","5.66"
"MAY","Malaysia Fund
Inc","9.82","08/05/2010","72.13","9.81","9.21","8.61"
"MAYS","J. W. Mays
Inc","14.15","08/05/2010","45.85","17.21","14.98","12.74"
"MBB","Mbs
Bond","109.73","08/05/2010","57.13","110.08","109.70","109.
32"
"MBFI","Mb Financial
Inc.","17.38","08/05/2010","41.09","19.56","17.92","16.27"
"MBG","SPDR Mortgage Backed
Bond","27.55","08/05/2010","56.73","27.87","27.53","27.20"
"MBI","Mbia
Inc.","8.72","08/05/2010","62.30","9.65","7.80","5.95"
"MBLX","Metabolix
Inc.","13.71","08/05/2010","43.27","17.83","15.40","12.97"
"MBND","Multiband
Corporation","1.85","08/05/2010","60.37","1.82","1.55","1.2
9"
"MBRG","Middleburg Financial
Corporation","15.15","08/05/2010","63.21","15.05","14.27","
13.49"
"MBT","Mobile
Telesystems","22.80","08/05/2010","62.56","23.18","21.55","
19.92"
"MBTF","M B T Financial
Corp","1.79","08/05/2010","40.14","2.12","1.88","1.64"
"MBVT","Merchants Bancshares
Inc.","23.53","08/05/2010","55.78","24.33","23.24","22.14"
"MBWM","Mercantile Bank
Corporation","5.37","08/05/2010","47.74","5.55","5.43","5.3
1"
"MCA","Blackrock Muniyield California
I","14.28","08/05/2010","84.08","14.25","13.82","13.38"
"MCBC","Macatawa Bank
Corporation","1.44","08/05/2010","49.48","1.82","1.41","1.0
1"
"MCBF","Monarch Community Bancorp
Inc.","1.10","08/05/2010","41.67","1.52","1.26","1.00"
"MCBI","Metrocorp Bancshares
Inc.","2.80","08/05/2010","47.13","2.88","2.72","2.57"
"MCCC","Mediacom Communications
Corporat","7.25","08/05/2010","57.47","7.55","7.07","6.60"
"MCD","Mcdonald'S
Corporation","70.45","08/05/2010","54.11","71.28","70.23","
69.19"
"MCF","Contango Oil & Gas
Company","45.26","08/05/2010","49.51","46.14","44.01","41.8
7"
"MCGC","Mcg Capital
Corporation","5.65","08/05/2010","55.06","5.92","5.48","5.0
4"
"MCHP","Microchip Technology
Incorporate","30.76","08/05/2010","57.30","31.39","30.25","
29.11"
"MCHX","Marchex
Inc.","4.58","08/05/2010","50.19","4.93","4.56","4.19"
"MCI","Massmutual Corporate
Investors","27.34","08/05/2010","54.42","27.58","27.04","26
.49"
"MCK","Mckesson
Corporation","62.84","08/05/2010","38.51","69.99","65.60","
61.21"
"MCN","Madison/Claymore Covered Call
&","8.67","08/05/2010","59.48","8.77","8.38","7.99"
"MCO","Moody'S
Corporation","23.85","08/05/2010","60.35","24.19","22.77","
21.35"
"MCP","Molycorp Inc Common Stock
$0.0","13.35","08/05/2010","0.00","0.00","0.00","0.00"
"MCR","Mfs Charter Income
Trust","9.65","08/05/2010","68.48","9.64","9.40","9.16"
"MCRI","Monarch Casino & Resort
Inc.","10.82","08/05/2010","50.45","11.42","10.65","9.87"
"MCRL","Micrel
Incorporated","9.66","08/05/2010","40.97","11.42","10.41","
9.41"
"MCRO","IQ Hedge Macro
Tracker","26.95","08/05/2010","62.99","27.02","26.62","26.2
2"
"MCRS","Micros Systems
Inc.","36.86","08/05/2010","58.67","37.54","35.84","34.14"
"MCS","Marcus
Corporation","12.52","08/05/2010","66.44","13.40","11.09","
8.77"
"MCY","Mercury General
Corporation","41.00","08/05/2010","39.90","44.51","42.81","
41.10"
"MCZ","Mad Catz Interactive
Inc","0.53","08/05/2010","68.13","0.49","0.46","0.42"
"MD","Mednax
Inc","51.06","08/05/2010","47.16","54.27","49.87","45.47"
"MDAS","Medassets
Inc.","22.33","08/05/2010","42.08","24.47","23.76","23.06"
"MDC","M.D.C. Holdings
Inc.","27.42","08/05/2010","44.19","29.95","28.34","26.72"
"MDCA","Mdc Partners
Inc.","12.61","08/05/2010","64.12","12.58","11.24","9.91"
"MDCI","Medical Action Industries
Inc.","13.78","08/05/2010","61.21","13.90","13.13","12.36"
"MDCO","The Medicines
Company","12.35","08/05/2010","75.63","11.92","9.08","6.23"
"MDD","International Mid
Cap","27.35","08/05/2010","61.05","27.71","26.48","25.25"
"MDF","Metropolitan Health Networks
In","3.70","08/05/2010","48.14","3.97","3.76","3.55"
"MDH","Mhi Hospitality
Corporation","2.21","08/05/2010","45.81","2.41","2.30","2.1
9"
"MDM","Mountain Province Diamonds
Inc.","3.43","08/05/2010","78.85","3.33","2.93","2.52"
"MDP","Meredith
Corporation","32.93","08/05/2010","52.62","33.51","31.78","
30.05"
"MDR","Mcdermott International
Inc.","13.83","08/05/2010","29.38","30.41","21.72","13.03"
"MDRX","Allscripts-Misys Healthcare
Solu","16.63","08/05/2010","46.47","17.39","16.72","16.05"
"MDS","Midas
Inc.","8.63","08/05/2010","51.15","9.12","8.22","7.33"
"MDSO","Medidata Solutions
Inc.","15.93","08/05/2010","56.01","16.10","15.54","14.97"
"MDT","Medtronic
Inc.","37.83","08/05/2010","50.54","38.28","37.26","36.23"
"MDTH","Medcath
Corporation","9.01","08/05/2010","59.17","9.20","7.99","6.7
9"
"MDU","Mdu Res Group
Inc","19.71","08/05/2010","53.05","20.34","19.64","18.94"
"MDVN","Medivation
Inc.","9.43","08/05/2010","45.76","10.07","9.50","8.92"
"MDW","Midway Gold
Corporation","0.49","08/05/2010","51.79","0.48","0.44","0.3
9"
"MDY","Midcap
400","140.52","08/05/2010","55.24","142.55","136.90","131.2
4"
"MDZ","Mds
Inc.","9.47","08/05/2010","55.99","9.83","9.49","9.15"
"ME","Mariner Energy
Inc.","24.25","08/05/2010","62.68","24.86","23.02","21.19"
"MEA","Metalico
Inc","4.06","08/05/2010","46.26","4.54","4.01","3.47"
"MEAD","Meade Instruments
Corp.","3.28","08/05/2010","47.69","3.46","3.28","3.10"
"MEAS","Measurement Specialties
Inc.","17.01","08/05/2010","56.48","17.62","15.93","14.24"
"MED","Medifast
Inc","29.74","08/05/2010","50.28","32.63","30.14","27.65"
"MEDQ","Medquist
Inc.","8.49","08/05/2010","53.72","8.92","8.21","7.50"
"MEE","Massey Energy
Company","32.45","08/05/2010","54.62","32.76","30.14","27.5
1"
"MEG","Media General
Inc.","10.31","08/05/2010","49.18","11.24","10.20","9.16"
"MEI","Methode Electronics
Inc.","10.60","08/05/2010","51.75","11.14","10.50","9.86"
"MELA","Mela Sciences
Inc","6.77","08/05/2010","45.98","7.09","6.80","6.51"
"MELI","Mercadolibre
Inc.","63.97","08/05/2010","60.06","64.40","60.92","57.43"
"MEMS","Memsic
Inc.","2.26","08/05/2010","43.71","2.40","2.28","2.17"
"MEN","Blackrock Munienhanced Fund
Inc","11.46","08/05/2010","70.52","11.43","11.16","10.89"
"MEND","Micrus Endovascular
Corporation","23.20","08/05/2010","67.55","23.71","23.17","
22.64"
"MENT","Mentor Graphics
Corporation","9.72","08/05/2010","55.84","10.09","9.44","8.
79"
"MEOH","Methanex
Corporation","23.40","08/05/2010","60.24","24.39","21.97","
19.54"
"MER-D","Merrill Lyn 7.0
Topr","23.79","08/05/2010","77.31","24.02","22.70","21.38"
"MER-E","M L Cap Tr
7.12","23.91","08/05/2010","75.72","24.13","23.00","21.86"
"MER-F","Merrill Ly Cap
V7.28","24.26","08/05/2010","74.70","24.48","23.51","22.55"
"MER-K","Ml 6.45% Trust
Pfd","23.02","08/05/2010","83.64","23.15","21.50","19.84"
"MER-M","Ml Cap Tr Ii 6.45%
P","22.89","08/05/2010","83.63","23.10","21.49","19.88"
"MER-P","Ml Cap Tr III
7.375%","24.80","08/05/2010","73.09","24.89","24.22","23.54
"
"MERC","Mercer International
Inc.","5.05","08/05/2010","54.99","5.64","4.70","3.77"
"MERR","Merriman Curhan Ford Group
Inc","0.48","08/05/2010","43.42","0.56","0.52","0.47"
"MERU","Meru Networks
Inc.","11.60","08/05/2010","42.70","13.75","11.88","10.02"
"MES","Vectors Gulf States
Index","19.85","08/05/2010","53.41","20.22","19.48","18.73"
"MET","Metlife
Inc.","41.85","08/05/2010","55.95","42.80","39.83","36.85"
"MET-A","Metlife Pfd A
Fltg","23.39","08/05/2010","60.55","23.60","22.97","22.35"
"MET-B","Metlife Inc Pfd
B","24.67","08/05/2010","59.86","24.92","24.53","24.13"
"METR","Metro Bancorp
Inc","12.70","08/05/2010","49.23","13.28","12.79","12.31"
"MF","Mf Global Holdings
Ltd","7.30","08/05/2010","63.10","6.94","6.28","5.63"
"MFA","America First Mortgage
Investmen","7.25","08/05/2010","46.36","7.60","7.37","7.14"
"MFA-A","Mfa Finl 8.50%
A","25.35","08/05/2010","60.60","25.43","25.13","24.83"
"MFB","Maidenform Brands
Inc.","25.27","08/05/2010","62.88","26.09","23.17","20.25"
"MFC","Manulife Financial
Corp","13.95","08/05/2010","39.42","16.26","15.01","13.76"
"MFD","Macquarie/First Trust
Global","12.46","08/05/2010","69.07","12.50","11.85","11.20
"
"MFE","Networks Associates
Inc.","32.51","08/05/2010","51.65","33.37","31.64","29.92"
"MFG","Mizuho Financial Group
Inc.","3.29","08/05/2010","49.64","3.35","3.19","3.03"
"MFI","Microfinancial
Incorporated","3.99","08/05/2010","56.48","4.11","3.89","3.
68"
"MFL","Blackrock Muniholdings Insured
I","14.49","08/05/2010","63.20","14.55","14.27","13.98"
"MFLX","Multi-Fineline Electronix
Inc.","24.42","08/05/2010","44.68","26.54","25.32","24.10"
"MFM","Mfs Municipal Income
Trust","7.24","08/05/2010","62.06","7.29","7.09","6.90"
"MFN","Minefinders Corp.
Ltd.","8.94","08/05/2010","53.39","8.92","8.57","8.22"
"MFRI","Mfri
Inc.","6.55","08/05/2010","59.62","6.43","6.24","6.05"
"MFSF","Mutualfirst Financial
Inc.","7.25","08/05/2010","53.91","7.69","6.89","6.08"
"MFT","Blackrock Muniyield Insured
Inve","14.40","08/05/2010","61.16","14.36","14.22","14.08"
"MFV","Mfs Special Value
Trust","7.97","08/05/2010","53.23","8.03","7.92","7.82"
"MFW","M&F Worldwide
Corporation","27.47","08/05/2010","47.70","29.72","27.50","
25.27"
"MG","Mistras Group
Inc","9.45","08/05/2010","39.18","10.35","9.71","9.06"
"MGA","Magna International
Inc.","75.00","08/05/2010","59.24","76.61","72.72","68.82"
"MGAM","Multimedia Games
Inc.","4.35","08/05/2010","53.29","4.35","4.06","3.77"
"MGC","Mega Cap 300
Index","38.60","08/05/2010","57.74","38.82","37.57","36.32"
"MGEE","Mge Energy
Inc.","38.08","08/05/2010","56.98","38.63","37.38","36.14"
"MGF","Mfs Government Markets Income
Tr","7.66","08/05/2010","53.67","7.76","7.59","7.42"
"MGH","Minco Gold
Corporation","0.96","08/05/2010","56.56","0.94","0.85","0.7
6"
"MGI","Moneygram International
Inc.","2.54","08/05/2010","49.40","2.78","2.50","2.22"
"MGIC","Magic Software Enterprises
Ltd.","2.68","08/05/2010","63.56","2.71","2.45","2.18"
"MGK","Mega Cap 300 Gr
Index","41.67","08/05/2010","57.05","41.96","40.64","39.33"
"MGLN","Magellan Health Services
Inc.","43.46","08/05/2010","68.40","43.72","38.26","32.79"
"MGM","Mgm Resorts
International","10.73","08/05/2010","48.11","11.58","10.47"
,"9.36"
"MGN","Mines Management
Inc.","1.67","08/05/2010","44.20","1.82","1.64","1.45"
"MGPI","Mgp Ingredients
Inc.","7.33","08/05/2010","53.73","7.80","7.16","6.51"
"MGRC","Mcgrath
Rentcorp","23.96","08/05/2010","52.69","24.87","23.59","22.
31"
"MGT","Mgt Capital Investments
Inc","0.17","08/05/2010","42.01","0.20","0.17","0.15"
"MGU","Macquarie Global
Infrastructure","15.89","08/05/2010","68.53","16.08","15.04
","14.01"
"MGV","Mega Cap 300 Value
Index","35.52","08/05/2010","57.55","35.72","34.52","33.32"
"MGYR","Magyar Bancorp
Inc.","4.66","08/05/2010","58.44","4.96","3.79","2.63"
"MHD","Blackrock Muniholdings Fund
Inc","16.33","08/05/2010","61.57","16.45","16.20","15.95"
"MHE","Massachusetts Health And
Educati","13.75","08/05/2010","48.03","14.30","14.05","13.7
9"
"MHF","Western Asset Municipal High
Inc","7.79","08/05/2010","56.34","7.91","7.77","7.62"
"MHGC","Morgans Hotel Group
Co.","7.75","08/05/2010","60.79","8.26","6.94","5.61"
"MHH","Mastech Holdings
Inc","3.51","08/05/2010","48.54","3.86","3.52","3.17"
"MHI","Pioneer Municipal High Income
Tr","14.88","08/05/2010","72.41","14.78","14.45","14.12"
"MHK","Mohawk Industries
Inc.","48.71","08/05/2010","48.91","51.71","47.71","43.71"
"MHLD","Maiden Hldgs
Ltd","7.19","08/05/2010","61.81","7.10","6.69","6.29"
"MHN","Blackrock Muniholdings New
York","15.14","08/05/2010","71.95","15.20","14.67","14.15"
"MHO","M/I Homes
Inc.","10.17","08/05/2010","47.55","10.86","10.05","9.25"
"MHO-A","M/I Homes Sr A Pf
Ds","17.75","08/05/2010","52.00","18.12","17.58","17.04"
"MHP","Mcgraw-Hill Companies
Inc.","30.79","08/05/2010","54.02","31.20","30.21","29.22"
"MHR","Magnum Hunter Resources
Corporat","4.59","08/05/2010","51.71","4.77","4.54","4.30"
"MHR-C","Magnum Hunter
Resour","25.00","08/05/2010","51.16","25.12","25.01","24.90
"
"MHS","Medcohealth Solutions
Inc","47.28","08/05/2010","31.55","59.82","51.84","43.86"
"MHY","Western Asset Managed High
Incom","6.26","08/05/2010","56.09","6.34","6.22","6.10"
"MI","New M&I
Corporation","7.24","08/05/2010","47.02","8.35","7.44","6.5
3"
"MIC","Macquarie Infrastructure
Company","14.82","08/05/2010","57.85","14.70","13.80","12.8
9"
"MICC","Millicom International
Cellular","94.70","08/05/2010","62.84","97.03","90.27","83.
51"
"MIDD","The Middleby
Corporation","60.47","08/05/2010","57.09","61.45","58.24","
55.04"
"MIG","Meadowbrook Insurance Group
Inc","8.62","08/05/2010","47.62","9.28","8.88","8.48"
"MIGP","Mercer Insurance Group
Inc.","16.69","08/05/2010","46.80","16.96","16.70","16.45"
"MILL","Miller Petroleum
Inc.","5.02","08/05/2010","44.81","5.74","5.12","4.51"
"MIM","Mi Developments
Inc","12.57","08/05/2010","47.50","12.76","12.52","12.28"
"MIN","Mfs Intermediate Income
Trust","6.92","08/05/2010","59.38","6.99","6.88","6.78"
"MIND","Mitcham Industries
Inc.","7.00","08/05/2010","52.88","7.68","6.77","5.86"
"MINI","Mobile Mini
Inc.","17.14","08/05/2010","53.57","17.81","16.99","16.17"
"MINT","Enhanced Short Maturity
Strgy","100.67","08/05/2010","67.95","100.68","100.53","100
.38"
"MIPI","Molecular Insight
Pharmaceutical","1.16","08/05/2010","39.41","1.47","1.34","
1.22"
"MIPS","Mips Technologies
Inc.","6.46","08/05/2010","69.04","5.97","5.41","4.86"
"MIR","Mirant
Corp","10.88","08/05/2010","43.85","11.84","11.20","10.55"
"MIR.A","Mirant Co A Wt
Wi","0.04","08/05/2010","41.21","0.08","0.05","0.03"
"MITI","Micromet
Inc.","6.88","08/05/2010","52.47","7.28","6.68","6.09"
"MITL","Mitel Networks
Corporation","9.19","08/05/2010","45.98","9.81","9.20","8.6
0"
"MITSY","Mitsui & Company
Ltd.","277.00","08/05/2010","56.21","272.71","261.40","250.
09"
"MIY","Blackrock Muniyield Michigan
Ins","14.84","08/05/2010","70.33","14.88","14.53","14.18"
"MJF","Msdw Structured Asset
Corporatio","28.73","08/05/2010","62.28","28.35","27.63","2
6.92"
"MJH","Ms Structured Asset Corp
Saturns","24.75","08/05/2010","61.59","25.05","24.36","23.6
7"
"MJI","Blackrock Muniyield New Jersey
I","15.15","08/05/2010","60.32","15.13","14.91","14.69"
"MJN","Mead Johnson Nutrition
Company","53.10","08/05/2010","50.79","54.75","53.67","52.6
0"
"MJT","Ms Dw Structured Asset Corp
Satu","25.90","08/05/2010","58.32","25.92","25.74","25.55"
"MJV","Ms Structured Asset Corp
Saturns","25.89","08/05/2010","56.96","26.00","25.75","25.4
9"
"MJY","Mdsw Structured Asset
Corporatio","25.81","08/05/2010","61.35","25.87","25.64","2
5.41"
"MKC","Mccormick & Company
Incorporate","39.62","08/05/2010","53.65","40.13","39.08","
38.03"
"MKC.V","Mccormick & Co
Vtg","39.60","08/05/2010","53.49","40.19","38.92","37.64"
"MKF","Bank Of America
Corporation","11.10","08/05/2010","56.37","11.17","10.88","
10.58"
"MKL","Markel
Corporation","342.75","08/05/2010","49.42","351.63","342.75
","333.87"
"MKS","Ms Structured Asset Corp
Saturns","16.58","08/05/2010","62.72","16.57","15.27","13.9
7"
"MKSI","Mks Instruments
Inc.","21.17","08/05/2010","54.82","22.32","20.78","19.24"
"MKTAY","Makita
Corp.","28.82","08/05/2010","47.89","31.06","29.76","28.47"
"MKTX","Marketaxess Holdings
Inc.","14.95","08/05/2010","58.20","15.39","13.59","11.79"
"MKV","Markel
Corporation","26.89","08/05/2010","58.63","27.05","26.56","
26.07"
"MLAB","Mesa Laboratories
Inc.","23.13","08/05/2010","48.39","25.09","23.09","21.08"
"MLG","Metlife
Inc.","25.32","08/05/2010","49.63","25.77","25.49","25.22"
"MLHR","Herman Miller
Inc.","18.40","08/05/2010","50.42","18.71","17.94","17.17"
"MLI","Mueller Industries
Inc.","25.76","08/05/2010","53.53","26.00","24.93","23.86"
"MLM","Martin Marietta Materials
Inc.","82.19","08/05/2010","42.50","88.55","84.96","81.36"
"MLN","Vectors Long Municipal
Index","18.61","08/05/2010","57.75","18.64","18.55","18.46"
"MLNK","Moduslink Global Solutions
Inc","6.47","08/05/2010","47.12","6.67","6.47","6.28"
"MLNX","Mellanox Technologies
Ltd.","15.69","08/05/2010","31.84","27.12","19.74","12.35"
"MLP","Maui Land & Pineapple Company
I","4.51","08/05/2010","63.73","4.30","3.79","3.27"
"MLPG","UBS Ag Exchange Traded Access
S","26.22","08/05/2010","0.00","0.00","0.00","0.00"
"MLPI","UBS Alerian Mlp Infrastrctr
Etn","28.01","08/05/2010","65.59","28.10","27.29","26.47"
"MLPL","UBS Ag
Etn","29.95","08/05/2010","76.42","30.05","28.34","26.63"
"MLPN","Credit Suisse Cushing 30 Mlp
Ind","21.79","08/05/2010","69.72","21.76","21.07","20.37"
"MLR","Miller Industries
Inc.","13.25","08/05/2010","44.57","14.37","13.83","13.28"
"MMC","Marsh & Mclennan Companies
Inc.","24.15","08/05/2010","61.07","24.09","23.18","22.26"
"MMF","Mitts Linked To
Dow","10.02","08/05/2010","58.32","10.05","9.77","9.50"
"MMG","Metalline Mining
Company","0.82","08/05/2010","60.86","0.81","0.70","0.59"
"MMLP","Martin Midstream Partners
L.P.","32.17","08/05/2010","52.15","33.74","32.56","31.37"
"MMM","3M
Company","87.72","08/05/2010","63.46","89.33","84.58","79.8
4"
"MMP","Magellan Midstream Partners
L.P.","50.00","08/05/2010","63.97","50.35","48.77","47.20"
"MMR","Mcmoran Exploration
Company","11.22","08/05/2010","51.31","12.05","10.89","9.73
"
"MMR-M","Mcmoran Expl Co
Pfd","87.40","08/05/2010","51.68","92.41","85.02","77.64"
"MMS","Maximus
Inc.","58.96","08/05/2010","46.83","61.72","59.78","57.83"
"MMSI","Merit Medical Systems
Inc.","17.19","08/05/2010","58.42","17.54","16.60","15.65"
"MMT","Mfs Multimarket Income
Trust","6.88","08/05/2010","64.86","6.97","6.71","6.45"
"MMU","Western Asset Managed
Municipals","13.18","08/05/2010","55.87","13.21","13.06","1
2.91"
"MMUS","Makemusic
Inc.","5.53","08/05/2010","48.75","5.98","5.57","5.16"
"MMV","Eaton Vance Ma
Sbi","15.32","08/05/2010","65.48","15.29","15.08","14.86"
"MNA","IQ Arb Merger
Arbitrage","25.87","08/05/2010","54.36","26.20","25.77","25
.34"
"MNDO","Mind C.T.I.
Ltd.","1.97","08/05/2010","49.53","2.02","1.96","1.89"
"MNE","Blackrock Muni New York
Intermed","13.59","08/05/2010","74.94","13.74","13.37","12.
99"
"MNI","Mcclatchy
Company","3.38","08/05/2010","42.90","3.92","3.56","3.21"
"MNKD","Mannkind
Corporation","6.88","08/05/2010","54.37","7.32","6.66","5.9
9"
"MNOV","Medicinova
Inc.","6.20","08/05/2010","59.35","6.31","5.19","4.07"
"MNP","Western Asset Municipal
Partners","14.66","08/05/2010","70.73","14.59","14.34","14.
10"
"MNR","Monmouth Real Estate
Investment","7.88","08/05/2010","56.01","8.03","7.68","7.33
"
"MNRK","Monarch Financial Holdings
Inc.","7.87","08/05/2010","50.93","8.15","7.67","7.20"
"MNRKP","Monarch Financial Holdings
Inc","25.10","08/05/2010","45.11","26.60","25.70","24.81"
"MNRO","Monro Muffler Brake
Inc.","40.04","08/05/2010","54.28","41.28","38.93","36.58"
"MNTA","Momenta Pharmaceuticals
Inc.","17.15","08/05/2010","52.26","26.74","16.79","6.84"
"MNTG","Mtr Gaming Group
Inc.","2.14","08/05/2010","61.48","2.21","2.09","1.96"
"MNTX","Manitex International
Inc.","2.26","08/05/2010","59.10","2.28","2.06","1.83"
"MO","Altria
Group","22.34","08/05/2010","66.31","22.55","21.77","20.98"
"MOC","Command Security
Corporation","2.09","08/05/2010","44.64","2.24","2.14","2.0
3"
"MOCO","Mocon
Inc.","11.30","08/05/2010","55.71","11.19","10.80","10.40"
"MOD","Modine Manufacturing
Company","10.26","08/05/2010","55.91","10.72","9.31","7.89"
"MOFG","Midwestone Financial Group
Inc.","14.40","08/05/2010","44.06","15.28","14.71","14.14"
"MOG.A","Moog Inc Cl
A","35.38","08/05/2010","53.58","37.59","34.86","32.14"
"MOH","Molina Healthcare
Inc","28.31","08/05/2010","48.42","31.12","28.79","26.46"
"MOLX","Molex
Incorporated","20.23","08/05/2010","55.03","20.75","19.39",
"18.03"
"MOLXA","Molex
Incorporated","17.17","08/05/2010","55.68","17.64","16.47",
"15.30"
"MON","Monsanto
Company","61.28","08/05/2010","67.53","61.99","56.58","51.1
8"
"MOO","Vectors
Agribusiness","43.27","08/05/2010","66.29","43.00","40.52",
"38.05"
"MORN","Morningstar
Inc.","45.66","08/05/2010","52.05","46.45","45.03","43.60"
"MOS","Mosaic
Company","51.29","08/05/2010","62.24","50.68","45.90","41.1
2"
"MOSY","Mosys
Inc.","4.64","08/05/2010","56.09","4.78","4.40","4.02"
"MOT","Motorola
Inc.","8.02","08/05/2010","62.07","8.28","7.63","6.97"
"MOTR","Motricity
Inc.","8.30","08/05/2010","45.60","8.85","7.94","7.03"
"MOV","Movado Group
Inc.","11.66","08/05/2010","52.91","12.39","11.15","9.90"
"MOVE","Move
Inc.","2.29","08/05/2010","52.92","2.38","2.25","2.11"
"MP-D","Mississippi Pr
5.25","25.21","08/05/2010","55.94","25.24","24.91","24.59"
"MPA","Blackrock Muniyield
Pennsylvania","15.44","08/05/2010","78.33","15.48","15.06",
"14.65"
"MPAA","Motorcar Parts Of America
Inc.","6.70","08/05/2010","54.62","6.90","6.54","6.18"
"MPAC","Mod-Pac
Corp.","4.57","08/05/2010","50.66","4.67","4.34","4.01"
"MPB","Mid Penn
Bancorp","7.55","08/05/2010","41.12","9.28","8.00","6.71"
"MPEL","Melco Crown Entertainment
Limite","3.89","08/05/2010","48.04","4.19","3.90","3.61"
"MPET","Magellan Petroleum
Corporation","1.84","08/05/2010","46.24","1.91","1.86","1.8
2"
"MPG","Mpg Office Trust
Inc.","3.32","08/05/2010","57.20","3.41","3.00","2.59"
"MPG-A","Maguire Pptys Pfd
A","12.39","08/05/2010","49.76","12.69","11.79","10.88"
"MPJ","Mississippi Power
Company","25.48","08/05/2010","50.36","25.81","25.48","25.1
5"
"MPR","Met-Pro
Corporation","10.05","08/05/2010","49.87","10.73","10.06","
9.39"
"MPV","Massmutual Participation
Investo","12.70","08/05/2010","49.39","13.01","12.81","12.6
1"
"MPW","Medical Properties Trust
Inc.","10.06","08/05/2010","54.74","10.42","9.81","9.20"
"MPWR","Monolithic Power Systems
Inc.","17.60","08/05/2010","43.07","19.92","18.46","17.00"
"MPX","Marine Products
Corporation","6.34","08/05/2010","53.33","6.69","5.84","4.9
9"
"MQT","Blackrock Muniyield Quality
Fund","13.12","08/05/2010","66.74","13.28","12.96","12.63"
"MQY","Blackrock Muniyield Quality
Fund","14.87","08/05/2010","57.53","15.03","14.85","14.68"
"MR","Mindray Medical International
Li","31.69","08/05/2010","52.69","32.34","30.71","29.07"
"MRCY","Mercury Computer
Systems","12.04","08/05/2010","47.90","13.60","12.44","11.2
9"
"MRF","American Income Fund
Inc.","8.33","08/05/2010","52.72","8.44","8.32","8.20"
"MRGE","Merge Healthcare
Incorporated.","3.16","08/05/2010","54.76","3.34","3.16","2
.98"
"MRH","Montpelier Re Holdings
Ltd","16.15","08/05/2010","56.12","16.60","15.65","14.69"
"MRK","Merck & Company
Inc.","35.07","08/05/2010","49.40","36.61","35.41","34.22"
"MRK-B","Merck & Co
6%","248.00","08/05/2010","47.35","252.59","249.33","246.07
"
"MRLN","Marlin Business Services
Corp.","11.75","08/05/2010","54.95","11.79","10.83","9.88"
"MRNAD","Mdrna
Inc.","2.56","08/05/2010","68.61","3.69","1.88","0.08"
"MRO","Marathon Oil
Corporation","34.98","08/05/2010","64.96","34.68","32.98","
31.27"
"MROE","Monroe
Bancorp","4.40","08/05/2010","29.77","6.71","5.42","4.12"
"MRT","Morton'S Restaurant Group
Inc.","4.98","08/05/2010","43.33","5.52","5.14","4.77"
"MRTN","Marten Transport
Ltd.","22.30","08/05/2010","53.67","23.56","22.04","20.53"
"MRVL","Marvell Technology Group
Ltd.","15.14","08/05/2010","38.63","17.91","16.19","14.48"
"MRX","Medicis Pharmaceutical
Corporati","26.07","08/05/2010","61.97","26.75","25.02","23
.30"
"MS","Morgan
Stanley","27.84","08/05/2010","61.36","28.63","26.31","23.9
9"
"MS-A","Morgan Stanley Dep
R","20.66","08/05/2010","65.46","21.55","19.46","17.36"
"MSA","Mine Safety Appliances
Company","25.02","08/05/2010","49.67","26.01","24.33","22.6
4"
"MSB","Mesabi
Trust","24.21","08/05/2010","63.83","26.74","21.63","16.51"
"MSCC","Microsemi
Corporation","16.42","08/05/2010","55.02","17.00","15.96","
14.91"
"MSCI","MSCI
Inc","32.93","08/05/2010","58.30","33.91","31.89","29.87"
"MSD","Morgan Stanley Emerging
Markets","11.10","08/05/2010","68.85","11.16","10.69","10.2
3"
"MSEX","Middlesex Water
Company","16.66","08/05/2010","52.03","17.17","16.48","15.7
8"
"MSF","Morgan Stanley Emerging
Markets","14.28","08/05/2010","63.78","14.43","13.75","13.0
7"
"MSFG","Mainsource Financial Group
Inc.","7.38","08/05/2010","52.20","7.74","6.96","6.18"
"MSFT","Microsoft
Corporation","25.37","08/05/2010","47.42","26.52","25.52","
24.52"
"MSG","Madison Square Garden
Inc.","19.46","08/05/2010","47.37","19.69","19.17","18.65"
"MSHL","Marshall Edwards
Inc.","1.19","08/05/2010","33.52","1.23","1.16","1.10"
"MSJ","Morgan
Stanley","24.62","08/05/2010","72.16","24.81","23.97","23.1
3"
"MSK","Morgan
Stanley","24.05","08/05/2010","76.90","24.01","23.07","22.1
3"
"MSL","Midsouth
Bancorp","13.74","08/05/2010","52.57","14.18","13.19","12.2
0"
"MSM","Msc Industrial Direct Company
I","51.62","08/05/2010","54.70","52.10","49.84","47.58"
"MSN","Emerson Radio
Corporation","2.50","08/05/2010","71.10","2.63","2.15","1.6
7"
"MSO","Martha Stewart Living
Omnimedia","5.07","08/05/2010","46.45","5.56","5.16","4.76"
"MSON","Misonix
Inc.","1.97","08/05/2010","42.68","2.12","2.04","1.95"
"MSP","Madison Strategic Sector
Premium","11.90","08/05/2010","57.44","12.07","11.59","11.1
1"
"MSPD","Mindspeed Technologies
Inc.","7.34","08/05/2010","46.64","8.24","7.47","6.70"
"MSSR","Mccormick & Schmick'S Seafood
Re","7.13","08/05/2010","42.34","8.26","7.61","6.95"
"MSTR","Microstrategy
Incorporated","77.38","08/05/2010","47.41","84.18","79.63",
"75.09"
"MSW","Mission West Properties
Inc.","6.80","08/05/2010","45.14","7.08","6.97","6.87"
"MSY","Invesco High Yield Investments
F","6.05","08/05/2010","60.00","6.16","5.95","5.74"
"MSZ","Morgan
Stanley","24.27","08/05/2010","74.02","24.52","23.56","22.6
1"
"MT","Arcelormittal","33.49","08/05/2010","58.37","33.81","
31.16","28.52"
"MTA","Matav","15.90","08/05/2010","55.83","16.13","15.54",
"14.96"
"MTB","M&T Bank
Corporation","87.67","08/05/2010","50.93","91.97","88.21","
84.45"
"MTB-A","M&T Cap Tr
Pfd","26.90","08/05/2010","45.30","27.93","27.35","26.78"
"MTD","Mettler-Toledo International
In","121.18","08/05/2010","58.43","121.97","118.37","114.76
"
"MTE","Mahanagar Telephone Nigam
Ltd","2.99","08/05/2010","59.29","3.04","2.85","2.66"
"MTEX","Mannatech
Incorporated","2.68","08/05/2010","52.50","3.16","2.56","1.
95"
"MTG","Mgic Investment
Corporation","8.67","08/05/2010","52.52","9.19","8.38","7.5
7"
"MTH","Meritage
Corporation","16.98","08/05/2010","47.04","18.26","16.96","
15.66"
"MTK","SPDR Morgan Stanley
Technology","56.16","08/05/2010","53.75","56.84","55.39","5
3.95"
"MTL","Mechel Steel Group
Oao","23.46","08/05/2010","58.57","24.51","20.98","17.44"
"MTL-","Mechel Steel Group Oao
American","8.00","08/05/2010","60.36","7.98","7.41","6.84"
"MTLK","Metalink
Ltd.","1.15","08/05/2010","55.98","1.15","0.98","0.80"
"MTN","Vail Resorts
Inc.","37.46","08/05/2010","48.23","40.26","37.32","34.38"
"MTOX","Medtox Scientific
Inc.","11.65","08/05/2010","47.51","12.18","11.69","11.21"
"MTP","Mlp & Strategic Equity Fund
Inc.","17.43","08/05/2010","61.35","17.65","17.20","16.75"
"MTR","Mesa Royalty
Trust","46.49","08/05/2010","54.03","46.49","45.48","44.47"
"MTRX","Matrix Service
Company","9.94","08/05/2010","51.59","10.13","9.68","9.23"
"MTS","Montgomery Street Income
Securit","16.15","08/05/2010","64.42","16.21","15.92","15.6
2"
"MTSC","Mts Systems
Corporation","29.40","08/05/2010","50.32","30.68","29.24","
27.80"
"MTSN","Mattson Technology
Inc.","2.92","08/05/2010","36.75","4.27","3.39","2.51"
"MTT","Western Asset Municipal
Defined","22.02","08/05/2010","56.53","22.14","21.93","21.7
2"
"MTU","Mitsubishi Ufj Financial Group
I","5.02","08/05/2010","57.99","5.11","4.80","4.49"
"MTW","Manitowoc Company
Inc.","10.95","08/05/2010","54.17","11.46","10.11","8.75"
"MTX","Minerals Technologies
Inc.","54.29","08/05/2010","58.59","55.39","51.35","47.32"
"MTXX","Matrixx Initiatives
Inc.","4.88","08/05/2010","54.33","4.91","4.72","4.54"
"MTY","Citigroup
Inc.","10.50","08/05/2010","42.48","13.32","11.61","9.91"
"MTZ","Mastec
Inc.","10.69","08/05/2010","49.09","11.35","10.77","10.19"
"MU","Micron Technology
Inc.","7.70","08/05/2010","41.00","9.10","8.21","7.32"
"MUA","Blackrock Muniassets Fund
Inc.","12.93","08/05/2010","62.57","12.99","12.73","12.48"
"MUAA","2012 S&P Amt-Free Municipal
Ser","51.23","08/05/2010","54.14","51.35","51.16","50.97"
"MUAB","2013 S&P Amt-Free Municipal
Ser","51.27","08/05/2010","56.15","51.44","51.10","50.77"
"MUAC","2014 S&P Amt-Free Municipal
Ser","51.65","08/05/2010","64.92","51.83","51.42","51.01"
"MUAD","2015 S&P Amt-Free Municipal
Ser","52.36","08/05/2010","66.49","52.67","52.19","51.72"
"MUAF","2017 S&P Amt-Free Municipal
Ser","52.68","08/05/2010","66.86","52.86","52.47","52.08"
"MUB","S&P National Amt-Free Muni
Bd","105.13","08/05/2010","61.41","105.64","104.80","103.96
"
"MUC","Blackrock Muniholdings
Californi","14.36","08/05/2010","76.67","14.31","13.96","13
.61"
"MUE","Blackrock Muniholdings Insured
F","14.33","08/05/2010","72.06","14.46","14.00","13.54"
"MUH","Blackrock Muniholdings Fund
Ii","14.80","08/05/2010","66.49","14.87","14.60","14.33"
"MUI","Blackrock Muni Intermediate
Dura","15.14","08/05/2010","73.37","15.03","14.67","14.31"
"MUJ","Blackrock Muniholdings New
Jerse","15.21","08/05/2010","71.23","15.17","14.98","14.80"
"MUNI","Intermediate Muni Bond
Strgy","51.54","08/05/2010","74.90","51.70","51.36","51.02"
"MUR","Murphy Oil
Corporation","57.24","08/05/2010","62.89","58.07","53.08","
48.08"
"MUS","Blackrock Muniholdings Insured
F","14.26","08/05/2010","67.89","14.38","13.95","13.52"
"MUSA","Metals Usa Holdings
Corp.","12.69","08/05/2010","38.36","15.65","13.20","10.75"
"MVC","Mvc
Capital","13.07","08/05/2010","51.14","13.24","12.94","12.6
4"
"MVF","Munivest Fund
Inc.","10.19","08/05/2010","67.28","10.14","9.96","9.78"
"MVG","Mag Silver
Corporation","6.82","08/05/2010","58.52","6.65","6.18","5.7
1"
"MVIS","Microvision
Inc.","2.76","08/05/2010","46.01","3.04","2.87","2.70"
"MVO","Mv Oil
Trust","28.77","08/05/2010","62.21","29.07","27.66","26.24"
"MVT","Blackrock Munivest Fund Ii
Inc.","15.26","08/05/2010","64.04","15.32","15.10","14.88"
"MVV","Ultra
Midcap400","46.24","08/05/2010","54.50","47.62","44.10","40
.57"
"MW","Men'S Wearhouse
Inc.","18.76","08/05/2010","44.66","20.21","19.37","18.53"
"MWA","Mueller Water
Products","3.16","08/05/2010","34.79","4.16","3.80","3.45"
"MWE","Markwest Energy Partners
Lp","35.53","08/05/2010","60.44","36.59","35.16","33.73"
"MWG","Morgan
Stanley","23.72","08/05/2010","79.27","23.85","22.77","21.7
0"
"MWIV","Mwi Veterinary Supply
Inc.","52.67","08/05/2010","56.67","55.02","50.93","46.85"
"MWJ","Mid Cap Bull 3X
Shares","32.70","08/05/2010","53.80","33.76","30.40","27.03
"
"MWN","Mid Cap Bear 3X
Shares","16.20","08/05/2010","42.22","20.16","17.79","15.43
"
"MWO","Morgan
Stanley","22.97","08/05/2010","78.45","23.08","21.65","20.2
2"
"MWR","Morgan
Stanley","24.40","08/05/2010","78.71","24.83","23.48","22.1
3"
"MWV","Meadwestvaco
Corporation","23.81","08/05/2010","49.66","24.90","23.93","
22.96"
"MWW","Monster Worldwide
Inc.","13.69","08/05/2010","53.47","14.28","13.04","11.80"
"MXA","Minnesota Municipal Income
Portf","15.71","08/05/2010","55.98","15.90","15.61","15.31"
"MXC","Mexco Energy
Corporation","6.40","08/05/2010","40.03","6.83","6.47","6.1
1"
"MXE","Mexico Equity And Income Fund
I","9.50","08/05/2010","63.80","9.47","9.11","8.75"
"MXE-","Mexico Eq And Inc
Fd","9.57","08/05/2010","56.81","9.62","9.19","8.76"
"MXF","Mexico Fund
Inc.","24.49","08/05/2010","60.13","24.66","23.44","22.23"
"MXI","S&P Global
Materials","60.45","08/05/2010","62.33","61.04","57.31","53
.57"
"MXIM","Maxim Integrated Products
Inc.","17.55","08/05/2010","46.62","18.54","17.94","17.35"
"MXL","Maxlinear
Inc","11.48","08/05/2010","32.16","14.83","13.23","11.62"
"MXN","First American Minnesota
Municip","15.40","08/05/2010","55.89","15.53","15.18","14.8
3"
"MXT","Maxcom Telecomunicaciones Sab
De","3.66","08/05/2010","45.53","3.89","3.62","3.36"
"MXWL","Maxwell Technologies
Inc.","13.92","08/05/2010","63.09","13.22","11.46","9.71"
"MYC","Blackrock Muniyield California
F","14.64","08/05/2010","79.64","14.67","14.22","13.78"
"MYD","Blackrock Muniyield Fund
Inc.","14.80","08/05/2010","69.60","14.74","14.49","14.24"
"MYE","Myers Industries
Inc.","7.97","08/05/2010","43.67","8.48","8.19","7.89"
"MYF","Blackrock Muniyield Investment
F","14.74","08/05/2010","76.40","14.63","14.18","13.73"
"MYGN","Myriad Genetics
Inc.","15.16","08/05/2010","44.19","15.76","15.04","14.33"
"MYI","Blackrock Muniyield Insured
Fund","14.27","08/05/2010","69.65","14.35","14.03","13.72"
"MYJ","Blackrock Muniyield New Jersey
F","15.25","08/05/2010","78.51","15.28","15.03","14.78"
"MYL","Mylan
Inc.","17.63","08/05/2010","45.71","18.30","17.82","17.34"
"MYLNP","Mylan
Inc.","1068.00","08/05/2010","43.72","1128.00","1090.69","1
053.38"
"MYM","Blackrock Muniyield Michigan
Ins","13.78","08/05/2010","76.31","13.83","13.43","13.03"
"MYN","Blackrock Muniyield New York
Ins","13.70","08/05/2010","72.18","13.75","13.43","13.11"
"MYP","Citigroup","9.86","08/05/2010","52.95","10.06","9.70
","9.33"
"MYRG","Myr Group
Inc.","16.00","08/05/2010","46.37","18.01","16.59","15.16"
"MYRX","Myriad Pharmaceuticals
Inc.","3.75","08/05/2010","45.20","3.89","3.78","3.66"
"MYY","Short
Midcap400","39.76","08/05/2010","43.55","42.72","40.90","39
.09"
"MZA","Muniyield Arizona Fund
Inc.","13.83","08/05/2010","58.14","13.93","13.72","13.50"
"MZF","Managed Duration Investment
Grad","15.09","08/05/2010","75.95","14.90","14.42","13.93"
"MZZ","Ultrashort
Midcap400","17.22","08/05/2010","43.17","19.92","18.26","16
.61"
"N","Netsuite
Inc","15.17","08/05/2010","56.09","16.17","14.46","12.75"
"NABI","Nabi
Biopharmaceuticals","5.60","08/05/2010","50.74","5.79","5.5
9","5.40"
"NAC","Nuveen California Dividend
Advan","14.15","08/05/2010","66.43","14.22","13.90","13.58"
"NAD","Nuveen Dividend Advantage
Munici","14.62","08/05/2010","77.93","14.63","14.14","13.65
"
"NAD-C","Nuveen Div Advantage Muni
Fd","10.15","08/05/2010","54.60","10.16","10.11","10.07"
"NAFC","Nash-Finch
Company","39.30","08/05/2010","59.49","40.81","38.16","35.5
1"
"NAI","Nicholas-Applegate
International","14.24","08/05/2010","61.40","14.29","13.43"
,"12.56"
"NAII","Natural Alternatives
Internation","7.20","08/05/2010","54.64","7.67","7.12","6.5
8"
"NAK","Northern Dynasty Minerals
Ltd.","7.14","08/05/2010","52.16","7.28","6.79","6.29"
"NAL","Newalliance Bancshares
Inc.","11.94","08/05/2010","54.02","12.36","11.69","11.02"
"NAN","Nuveen New York Dividend
Advanta","14.18","08/05/2010","69.98","14.19","13.86","13.5
2"
"NANO","Nanometrics
Incorporated","9.87","08/05/2010","51.43","9.82","9.16","8.
51"
"NANX","Nanophase Technologies
Corporati","1.28","08/05/2010","49.04","1.44","1.27","1.11"
"NARA","Nara Bancorp
Inc.","6.98","08/05/2010","37.29","8.10","7.45","6.79"
"NASB","Nasb Financial
Inc.","15.42","08/05/2010","51.01","15.36","14.41","13.47"
"NASI","Esg Shares Kld Stnblty
Idx","25.09","08/05/2010","51.03","25.79","24.54","23.29"
"NAT","Nordic American Tanker
Shipping","29.22","08/05/2010","53.49","29.69","28.55","27.
42"
"NATH","Nathan'S Famous
Inc.","15.45","08/05/2010","46.06","16.21","15.83","15.44"
"NATI","National Instruments
Corporation","32.32","08/05/2010","52.84","32.94","31.69","
30.43"
"NATL","National Interstate
Corporation","21.11","08/05/2010","50.35","23.08","21.30","
19.53"
"NATR","Nature'S Sunshine Products
Inc.","9.06","08/05/2010","48.50","9.10","8.70","8.30"
"NAUH","National American University
Hol","7.36","08/05/2010","41.31","8.75","7.70","6.64"
"NAV","Navistar International
Corporati","50.86","08/05/2010","47.82","54.51","51.56","48
.61"
"NAVG","The Navigators Group
Inc.","43.64","08/05/2010","54.81","44.60","43.26","41.92"
"NAVI","Navisite
Inc.","2.81","08/05/2010","52.47","2.92","2.80","2.68"
"NAVR","Navarre
Corporation","2.44","08/05/2010","57.37","2.65","2.36","2.0
8"
"NAZ","Nuveen Arizona Premium Income
Mu","13.50","08/05/2010","64.92","13.50","13.24","12.98"
"NBB","Nuveen Build America Bond
Fund","19.96","08/05/2010","54.13","19.96","19.84","19.71"
"NBBC","Newbridge
Bancorp","3.87","08/05/2010","52.07","4.04","3.52","3.00"
"NBG","National Bank Of Greece
Sa","3.13","08/05/2010","61.70","3.26","2.84","2.42"
"NBG-A","Natl Bk Of Gr Pfd
Ad","19.29","08/05/2010","64.28","19.87","17.77","15.67"
"NBH","Neuberger Berman Intermediate
Mu","14.68","08/05/2010","64.42","14.60","14.39","14.17"
"NBIX","Neurocrine Biosciences
Inc.","6.47","08/05/2010","66.83","6.33","5.64","4.95"
"NBJ","Nuveen Ohio Dividend Advantage
M","14.77","08/05/2010","58.33","14.74","14.53","14.32"
"NBL","Noble Energy
Inc.","69.60","08/05/2010","58.42","69.49","67.36","65.22"
"NBN","Northeast
Bancorp","13.11","08/05/2010","54.51","13.30","12.72","12.1
3"
"NBO","Neuberger Berman New York
Interm","14.85","08/05/2010","59.84","15.06","14.73","14.40
"
"NBR","Nabors Industries
Inc.","18.20","08/05/2010","47.38","19.01","18.12","17.24"
"NBS","Neostem
Inc.","2.03","08/05/2010","51.08","2.11","1.84","1.57"
"NBTB","Nbt Bancorp
Inc.","21.92","08/05/2010","50.97","23.09","21.72","20.34"
"NBW","Neuberger Berman California
Inte","14.90","08/05/2010","68.02","14.83","14.45","14.08"
"NBXH","Morgan
Stanley","6.40","08/05/2010","42.40","7.02","6.65","6.28"
"NBY","Novabay Pharmaceuticals
Inc.","1.95","08/05/2010","41.45","2.12","2.02","1.93"
"NC","Nacco Industries
Inc.","111.12","08/05/2010","64.53","98.46","90.43","82.40"
"NCA","Nuveen California Municipal
Valu","9.60","08/05/2010","66.17","9.56","9.39","9.22"
"NCB","Nuveen California Municipal
Valu","15.40","08/05/2010","64.45","15.43","15.04","14.66"
"NCBC","New Century Bancorp Inc.
[Nc]","5.99","08/05/2010","53.67","6.00","5.73","5.45"
"NCC-A","National City
Cap","24.49","08/05/2010","63.86","24.64","23.94","23.24"
"NCC-B","Nat City Cap Tr
Pfd","24.76","08/05/2010","73.16","24.76","23.89","23.03"
"NCC-C","National Cty Cap
Pfd","26.68","08/05/2010","64.39","26.63","26.02","25.42"
"NCI","Navigant Consulting
Inc.","10.51","08/05/2010","55.02","10.38","9.48","8.58"
"NCIT","Nci
Inc.","23.79","08/05/2010","51.27","24.79","23.91","23.03"
"NCL","Nuveen Insured California
Premiu","14.33","08/05/2010","58.73","14.38","14.21","14.03
"
"NCMI","National Cinemedia
Inc.","18.00","08/05/2010","51.73","18.53","17.92","17.32"
"NCO","Nuveen California Municipal
Mark","14.35","08/05/2010","73.89","14.25","14.01","13.77"
"NCOC","National Coal
Corp.","0.76","08/05/2010","44.40","1.07","0.73","0.40"
"NCP","Nuveen California Performance
Pl","14.21","08/05/2010","72.55","14.20","13.93","13.66"
"NCR","Ncr
Corporation","13.91","08/05/2010","55.94","14.48","13.48","
12.48"
"NCS","Nci Building Systems
Inc.","9.87","08/05/2010","52.01","10.31","9.44","8.57"
"NCT","Newcastle Investment
Corporation","2.73","08/05/2010","49.18","2.90","2.67","2.4
4"
"NCT-B","Newcastle Inv Pfd
B","15.82","08/05/2010","49.94","16.23","14.54","12.84"
"NCT-D","Newcastle Invt
Corp","13.92","08/05/2010","52.81","14.12","12.97","11.82"
"NCTY","The9
Limited","5.45","08/05/2010","72.13","5.77","4.74","3.71"
"NCU","Nuveen California Premium
Income","13.89","08/05/2010","69.40","13.98","13.68","13.39
"
"NCV","Nicholas-Applegate Convertible
&","9.91","08/05/2010","61.58","10.13","9.55","8.97"
"NCZ","Nicholas-Applegate Convertible
&","9.17","08/05/2010","61.32","9.35","8.73","8.10"
"NDAQ","The Nasdaq Omx Group
Inc.","20.31","08/05/2010","63.52","20.51","18.79","17.07"
"NDN","99 Cents Only
Stores","17.01","08/05/2010","64.49","17.23","16.41","15.59
"
"NDSN","Nordson
Corporation","67.79","08/05/2010","62.70","68.08","61.57","
55.06"
"NE","Noble
Corporation","34.52","08/05/2010","57.45","34.99","32.41","
29.82"
"NEA","Nuveen Insured Tax-Free
Advantag","15.44","08/05/2010","63.93","15.53","15.13","14.
73"
"NEA-C","Nuveen Insd
Tax-Free","10.17","08/05/2010","49.42","10.23","10.19","10.
14"
"NEBS","New England Bancshares
Inc.","7.40","08/05/2010","47.74","7.76","7.38","7.00"
"NECB","Northeast Community Bancorp
Inc","5.62","08/05/2010","55.04","5.90","5.22","4.53"
"NED","Noah Education Holdings
Ltd.","2.68","08/05/2010","27.31","3.77","3.15","2.52"
"NEE","Nextera Energy
Inc","53.26","08/05/2010","57.09","53.93","52.69","51.45"
"NEE-C","Fpl Group Inc. 5 7/8%
Preferre","25.25","08/05/2010","50.33","25.59","25.35","25.
11"
"NEE-F","Fpl Group Inc. Fpl Group
Capit","29.35","08/05/2010","56.55","29.49","29.05","28.61"
"NEM","Newmont Mining Corporation
[Hold","56.71","08/05/2010","46.90","63.05","58.29","53.54"
"NENG","Network Engines
Inc","1.89","08/05/2010","33.87","3.57","2.67","1.76"
"NEOG","Neogen
Corporation","29.10","08/05/2010","57.98","30.79","27.90","
25.00"
"NEPT","Neptune Technologies &
Bioresour","1.38","08/05/2010","49.67","1.43","1.31","1.19"
"NETC","Net Servicos De Comunicacao
S.A.","13.03","08/05/2010","71.26","12.05","10.88","9.70"
"NETL","Netlogic Microsystems
Inc.","29.31","08/05/2010","47.67","33.24","30.65","28.06"
"NEU","Newmarket
Corporation","108.01","08/05/2010","56.87","112.61","103.49
","94.37"
"NEV","Nuveen Enhanced Municipal
Value","14.49","08/05/2010","62.85","14.56","14.21","13.86"
"NEWLD","Newlead Holdings
Ltd.","7.00","08/05/2010","39.09","8.78","8.05","7.33"
"NEWP","Newport
Corporation","12.26","08/05/2010","64.32","13.28","10.57","
7.85"
"NEWS","Newstar Financial
Inc.","7.55","08/05/2010","57.88","7.67","7.03","6.39"
"NEWT","Newtek Business Services
Inc.","1.20","08/05/2010","45.83","1.40","1.24","1.09"
"NEXM","Nexmed
Inc.","3.03","08/05/2010","43.24","3.43","3.19","2.95"
"NEXS","Nexxus Lighting
Inc.","2.25","08/05/2010","48.53","2.14","1.99","1.84"
"NFBK","Northfield Bancorp
Inc.","12.53","08/05/2010","42.95","13.59","12.89","12.19"
"NFC","Nuveen Connecticut Dividend
Adva","15.07","08/05/2010","50.94","15.23","14.97","14.70"
"NFG","National Fuel Gas
Company","49.86","08/05/2010","54.93","49.91","48.38","46.8
5"
"NFJ","Nfj Dividend Interest &
Premium","15.07","08/05/2010","62.42","15.10","14.51","13.9
2"
"NFLX","Netflix
Inc.","110.53","08/05/2010","50.61","127.10","110.90","94.7
0"
"NFM","Nuveen Maryland Dividend
Advanta","14.80","08/05/2010","52.29","15.04","14.82","14.6
0"
"NFM-C","Nuveen Maryland Dividend
Advant","10.06","08/05/2010","50.04","10.11","10.06","10.00
"
"NFO","Sabrient
Insider","27.60","08/05/2010","54.30","28.15","27.01","25.8
6"
"NFP","National Financial Partners
Corp","11.27","08/05/2010","52.51","11.13","10.57","10.01"
"NFX","Newfield Exploration
Company","54.81","08/05/2010","57.04","55.54","52.24","48.9
5"
"NFZ","Nuveen Az Div Adv
Fd","14.16","08/05/2010","59.64","14.65","14.07","13.48"
"NG","Novagold Resources Inc
New","6.40","08/05/2010","47.36","6.66","6.32","5.97"
"NGAS","Ngas Resources
Inc.","1.04","08/05/2010","43.17","1.11","1.07","1.03"
"NGB","Nuveen Virginia Dividend
Advanta","15.90","08/05/2010","61.52","15.72","15.32","14.9
2"
"NGBF","New Generation Biofuels
Holdings","0.30","08/05/2010","40.50","0.45","0.40","0.34"
"NGD","New Gold
Inc.","5.52","08/05/2010","52.58","5.29","5.02","4.76"
"NGG","National Grid Transco
Plc","43.24","08/05/2010","64.28","43.04","39.43","35.83"
"NGK","Nuveen Connecticut Dividend
Adva","16.76","08/05/2010","55.73","17.13","16.64","16.15"
"NGLS","Targa Resources Partners
Lp","26.92","08/05/2010","57.72","27.45","26.95","26.45"
"NGO","Nuveen Connecticut Dividend
Adva","14.45","08/05/2010","62.35","14.39","14.28","14.17"
"NGO-C","Nuveen Connecticut Div
Advanta","10.09","08/05/2010","59.36","10.11","10.05","10.0
0"
"NGPC","Ngp Capital Resources
Company","7.66","08/05/2010","50.61","8.05","7.72","7.39"
"NGS","Natural Gas Services Group
Inc.","15.70","08/05/2010","48.63","16.97","15.74","14.50"
"NGSX","Neurogesx
Inc.","6.82","08/05/2010","44.98","7.58","7.00","6.41"
"NGT","Eastern American Natural Gas
Tru","22.57","08/05/2010","49.06","22.94","22.67","22.40"
"NGX","Nuveen Insured Massachusetts
Tax","15.94","08/05/2010","55.03","16.23","15.89","15.56"
"NGZ","Nicholas-Applegate Global
Equity","15.36","08/05/2010","65.54","15.89","14.53","13.18
"
"NHC","National Healthcare
Corporation","34.59","08/05/2010","48.62","35.23","34.67","
34.10"
"NHI","National Health Investors
Inc.","38.65","08/05/2010","50.14","39.47","38.09","36.70"
"NHP","Nationwide Health Properties
In","38.71","08/05/2010","59.81","39.06","37.26","35.45"
"NHS","Neuberger Berman High Yield
Stra","13.67","08/05/2010","61.82","13.83","13.33","12.83"
"NHTB","New Hampshire Thrift
Bancshares","9.94","08/05/2010","44.32","10.60","10.22","9.
84"
"NHWK","Nighthawk Radiology Holdings
In","2.89","08/05/2010","52.78","3.11","2.72","2.34"
"NI","Nisource
Inc","16.83","08/05/2010","61.90","17.05","16.26","15.47"
"NIB","DJ-UBS Cocoa Tr Sub-Idx
Etn","45.66","08/05/2010","57.07","46.49","44.34","42.19"
"NICE","Nice-Systems
Limited","29.26","08/05/2010","60.01","29.89","27.46","25.0
3"
"NICK","Nicholas Financial
Inc.","8.61","08/05/2010","55.31","8.77","8.39","8.01"
"NIE","Nicholas-Applegate Equity &
Conv","16.31","08/05/2010","58.52","16.50","15.97","15.43"
"NIF","Nuveen Premier Insured
Municipal","15.65","08/05/2010","70.34","15.53","15.27","15
.01"
"NIHD","Nii Holdings
Inc.","40.73","08/05/2010","60.55","41.21","37.45","33.68"
"NII","Nuveen North Carolina Dividend
A","16.38","08/05/2010","62.45","16.31","15.87","15.44"
"NILE","Blue Nile
Inc.","47.54","08/05/2010","45.69","52.34","49.28","46.22"
"NIM","Nuveen Select Maturities
Municip","10.88","08/05/2010","52.08","11.04","10.91","10.7
7"
"NINE","Ninetowns Internet Technology
Gr","1.50","08/05/2010","46.48","1.60","1.54","1.47"
"NIO","Nuveen Insured Municipal
Opportu","14.86","08/05/2010","78.60","14.85","14.55","14.2
4"
"NIV","Nivs Intellimedia Technology
Gro","2.34","08/05/2010","49.92","2.38","2.29","2.19"
"NJ","Nidec Corporation [Nihon
Densan","23.10","08/05/2010","50.20","24.10","23.19","22.28
"
"NJR","Newjersey Resources
Corporation","38.00","08/05/2010","56.87","38.79","37.04","
35.29"
"NJV","Nuveen New Jersey Municipal
Valu","15.39","08/05/2010","64.55","15.39","15.11","14.84"
"NKA","Niska Gas Storage Partners
Llc","19.25","08/05/2010","54.36","19.47","19.13","18.78"
"NKBP","China Nuokang
Bio-Pharmaceutical","6.35","08/05/2010","67.11","5.86","5.1
9","4.51"
"NKE","Nike
Inc.","74.06","08/05/2010","57.17","75.44","71.71","67.98"
"NKG","Nuveen Georgia Dividend
Advantag","13.80","08/05/2010","47.25","14.05","13.80","13.
55"
"NKL","Nuveen Insured California
Divide","15.19","08/05/2010","66.74","15.21","14.89","14.57
"
"NKO","Nuveen Insured New York
Dividend","14.43","08/05/2010","63.73","14.53","14.18","13.
83"
"NKR","Nuveen Arizona Dividend
Advantag","14.17","08/05/2010","64.54","14.11","13.87","13.
63"
"NKSH","National Bankshares
Inc.","25.09","08/05/2010","51.10","26.20","24.81","23.43"
"NKTR","Nektar
Therapeutics","14.76","08/05/2010","63.83","14.55","13.01",
"11.47"
"NKX","Nuveen Insured California
Tax-Fr","14.36","08/05/2010","70.54","14.33","13.91","13.50
"
"NL","Nl Industries
Inc.","9.53","08/05/2010","72.57","9.30","7.95","6.60"
"NLC","Nalco Holding
Company","24.64","08/05/2010","58.53","25.39","23.82","22.2
4"
"NLCI","Nobel Learning Communities
Inc.","7.20","08/05/2010","56.86","7.67","6.75","5.83"
"NLP","Nts Realty Holdings Limited
Part","4.05","08/05/2010","50.74","4.15","3.79","3.43"
"NLR","Vectors Nuclear
Energy","21.08","08/05/2010","62.66","21.13","20.01","18.89
"
"NLS","Nautilus Group
Inc.","1.93","08/05/2010","49.54","2.09","1.81","1.52"
"NLST","Netlist
Inc.","2.93","08/05/2010","52.68","3.34","2.86","2.38"
"NLTX","Nile Therapeutics
Inc.","0.40","08/05/2010","51.88","0.41","0.35","0.29"
"NLY","Annaly Capital Management
Inc","17.08","08/05/2010","43.42","18.25","17.67","17.08"
"NLY-A","Annaly Capital
Manag","26.00","08/05/2010","69.43","25.88","25.49","25.10"
"NM","Navios Maritime Holdings
Inc.","5.72","08/05/2010","54.47","6.15","5.37","4.60"
"NMA","Nuveen Municipal Advantage
Fund","15.11","08/05/2010","73.54","14.94","14.77","14.59"
"NMB","Nuveen Massachusetts Dividend
Ad","15.07","08/05/2010","55.07","15.26","14.86","14.47"
"NMD","Nuveen Municipal High Income
Opp","12.68","08/05/2010","60.37","12.69","12.46","12.24"
"NMI","Nuveen Municipal Income Fund
In","11.41","08/05/2010","50.26","11.56","11.40","11.25"
"NMM","Navios Maritime Partners
Lp","17.86","08/05/2010","57.66","18.94","17.44","15.94"
"NMO","Nuveen Municipal Market
Opportun","14.28","08/05/2010","59.37","14.24","14.12","14.
01"
"NMP","Nuveen Michigan Premium Income
M","13.85","08/05/2010","74.06","13.81","13.49","13.17"
"NMR","Nomura Holdings Inc
Adr","5.85","08/05/2010","54.15","5.89","5.56","5.23"
"NMRX","Numerex
Corp.","5.68","08/05/2010","76.06","5.68","4.72","3.76"
"NMT","Nuveen Massachusetts Premium
Inc","15.10","08/05/2010","51.33","15.29","15.10","14.91"
"NMTI","Nmt Medical
Inc.","0.46","08/05/2010","31.37","0.54","0.48","0.42"
"NMY","Nuveen Maryland Premium Income
M","15.22","08/05/2010","59.25","15.29","15.15","15.02"
"NMY-C","Nuveen Maryland Premium Mun
Fd","10.19","08/05/2010","61.65","10.18","10.10","10.03"
"NMZ","Nuveen Municipal High Income
Opp","13.15","08/05/2010","58.23","13.20","13.04","12.87"
"NNA","Navios Maritime Acquisition
Corp","6.04","08/05/2010","38.46","6.92","6.29","5.66"
"NNA.W","Navios Maritime
Acq","1.38","08/05/2010","61.69","1.52","1.19","0.86"
"NNB","Nuveen Virginia Dividend
Advanta","15.46","08/05/2010","52.47","15.61","15.43","15.2
5"
"NNBR","Nn
Inc.","5.80","08/05/2010","54.17","6.15","5.50","4.85"
"NNC","Nuveen North Carolina Premium
In","15.55","08/05/2010","64.34","15.48","15.28","15.09"
"NNC-C","Nuveen Nc Prem
Inc","10.10","08/05/2010","56.60","10.13","10.06","10.00"
"NNF","Nuveen Insured New York
Premium","14.75","08/05/2010","60.56","14.92","14.60","14.2
8"
"NNI","Nelnet
Inc.","19.96","08/05/2010","51.91","20.90","19.58","18.27"
"NNJ","Nuveen New Jersey Premium
Income","15.20","08/05/2010","66.78","15.15","14.83","14.51
"
"NNN","National Retail
Properties","23.34","08/05/2010","55.60","23.87","22.97","2
2.07"
"NNN-C","Commercial Net
Lease","24.90","08/05/2010","63.26","25.16","24.27","23.37"
"NNO","Nuveen North Carolina Dividend
A","16.54","08/05/2010","53.26","16.80","16.39","15.98"
"NNO-C","Nuveen North Carolina
Dividend","10.08","08/05/2010","55.87","10.12","10.06","10.
00"
"NNP","Nuveen New York Performance
Plus","15.45","08/05/2010","68.72","15.37","15.18","14.99"
"NNY","Nuveen New York Municipal
Value","9.85","08/05/2010","48.43","10.06","9.95","9.83"
"NOA","North American Energy
Partners","9.52","08/05/2010","50.65","10.29","9.39","8.49"
"NOC","Northrop Grumman
Corporation","59.51","08/05/2010","54.58","60.46","57.31","
54.16"
"NOEC","New Oriental Energy & Chemical
C","0.95","08/05/2010","46.01","1.10","0.91","0.72"
"NOG","Northern Oil And Gas
Inc.","15.21","08/05/2010","55.50","15.96","14.68","13.41"
"NOIZ","Micronetics
Inc.","4.88","08/05/2010","58.37","5.03","4.65","4.28"
"NOK","Nokia
Corporation","9.64","08/05/2010","54.99","9.90","9.09","8.2
9"
"NOM","Nuveen Missouri Premium Income
M","15.84","08/05/2010","44.38","16.78","16.33","15.88"
"NOOF","New Frontier Media
Inc.","1.60","08/05/2010","46.94","1.72","1.62","1.51"
"NOR","Noranda Aluminum Holding
Corpora","8.36","08/05/2010","61.61","8.68","7.07","5.46"
"NOV","National-Oilwell
Inc.","41.49","08/05/2010","63.88","41.72","37.72","33.72"
"NOVA","Novamed
Inc.","8.30","08/05/2010","46.75","8.47","8.06","7.65"
"NOVB","North Valley
Bancorp","2.33","08/05/2010","57.08","2.12","1.94","1.75"
"NOVL","Novell
Inc.","6.09","08/05/2010","52.09","6.21","6.10","6.00"
"NOX","Neuberger Berman Income
Opportun","7.74","08/05/2010","69.38","7.79","7.39","6.99"
"NP","Neenah Paper
Inc.","18.09","08/05/2010","48.58","19.06","18.24","17.42"
"NPBC","National Penn Bancshares
Inc.","6.64","08/05/2010","52.17","7.03","6.44","5.85"
"NPBCO","National Penn Bancshares
Inc.","23.52","08/05/2010","54.71","23.84","22.96","22.08"
"NPC","Nuveen Insured California
Premiu","14.71","08/05/2010","71.70","14.55","14.21","13.87
"
"NPD","China Nepstar Chain Drugstore
Lt","2.99","08/05/2010","36.20","3.16","3.06","2.96"
"NPF","Nuveen Premier Municipal
Income","14.28","08/05/2010","75.93","14.33","13.99","13.65
"
"NPG","Nuveen Georgia Premium Income
Mu","14.50","08/05/2010","61.76","14.46","14.02","13.58"
"NPG-C","Nuveen Ga Pim
Fund","10.08","08/05/2010","55.48","10.10","10.06","10.02"
"NPI","Nuveen Premium Income
Municipal","14.74","08/05/2010","81.08","14.80","14.49","14
.18"
"NPK","National Presto Industries
Inc.","106.67","08/05/2010","60.85","108.17","98.77","89.36
"
"NPM","Nuveen Premium Income
Municipal","14.71","08/05/2010","81.22","14.62","14.28","13
.95"
"NPN","Nuveen Pennsylvania Municipal
Va","15.74","08/05/2010","53.06","16.04","15.79","15.53"
"NPO","Enpro
Industries","30.97","08/05/2010","56.33","31.66","29.33","2
7.01"
"NPP","Nuveen Performance Plus
Municipa","15.20","08/05/2010","69.81","15.15","14.87","14.
58"
"NPSP","Nps Pharmaceuticals
Inc.","7.16","08/05/2010","57.66","7.43","6.50","5.57"
"NPT","Nuveen Premium Income
Municipal","13.39","08/05/2010","63.87","13.48","13.13","12
.79"
"NPV","Nuveen Virginia Premium Income
M","15.99","08/05/2010","58.35","15.96","15.74","15.53"
"NPV-C","Nuveen Va Prem
Inc","10.13","08/05/2010","59.28","10.13","10.08","10.02"
"NPX","Nuveen Insured Premium Income
Mu","13.25","08/05/2010","72.77","13.25","12.97","12.68"
"NPY","Nuveen Pennsylvania Premium
Inco","13.96","08/05/2010","75.09","14.00","13.71","13.41"
"NQC","Nuveen California Investment
Qua","14.38","08/05/2010","69.24","14.38","14.10","13.83"
"NQI","Nuveen Insured Quality
Municipal","14.92","08/05/2010","70.57","14.95","14.65","14
.34"
"NQJ","Nuveen New Jersey Investment
Qua","14.31","08/05/2010","69.84","14.32","14.08","13.84"
"NQM","Nuveen Investment Quality
Munici","15.02","08/05/2010","74.01","15.04","14.70","14.36
"
"NQN","Nuveen New York Investment
Quali","14.68","08/05/2010","77.09","14.66","14.20","13.74"
"NQP","Nuveen Pennsylvania Investment
Q","14.42","08/05/2010","62.85","14.53","14.31","14.09"
"NQS","Nuveen Select Quality
Municipal","15.22","08/05/2010","66.28","15.24","15.00","14
.75"
"NQU","Nuveen Quality Income
Municipal","15.14","08/05/2010","78.84","15.12","14.79","14
.46"
"NR","Newpark Resources
Inc.","8.36","08/05/2010","62.52","8.91","7.66","6.42"
"NRB","Nuveen North Carolina Dividend
A","16.92","08/05/2010","55.86","17.09","16.63","16.16"
"NRB-C","Nuveen North Carolina
Dividend","10.10","08/05/2010","60.70","10.11","10.05","9.9
9"
"NRC","National Rural Utilities
Coopera","24.89","08/05/2010","51.15","25.16","24.92","24.6
8"
"NRCI","National Research
Corporation","24.68","08/05/2010","57.65","25.15","23.62","
22.08"
"NRF","Northstar Realty Finance
Corp.","3.81","08/05/2010","64.37","3.65","3.23","2.80"
"NRF-A","Northstar Realty
Pfd","17.17","08/05/2010","61.11","17.03","16.26","15.50"
"NRF-B","Northstar Rlty Ser
B","15.75","08/05/2010","56.44","16.00","15.26","14.51"
"NRG","Nrg Energy
Inc.","23.23","08/05/2010","54.70","23.51","22.79","22.07"
"NRGP","Inergy Holdings
L.P.","32.11","08/05/2010","82.26","32.09","29.53","26.98"
"NRGY","Inergy
L.P.","43.45","08/05/2010","67.18","44.08","41.84","39.61"
"NRIM","Northrim Bancorp
Inc","17.84","08/05/2010","64.51","18.04","16.54","15.04"
"NRK","Nuveen Insured New York
Tax-Free","14.65","08/05/2010","65.53","14.67","14.30","13.
93"
"NRN","National Rural Utilities
Coopera","25.43","08/05/2010","52.34","25.54","25.42","25.3
0"
"NRO","Neuberger Berman Real Estate
Sec","3.52","08/05/2010","54.47","3.60","3.41","3.22"
"NRP","Natural Resource Partners
Lp","25.59","08/05/2010","59.29","25.74","24.95","24.17"
"NRT","North European Oil Royality
Trus","27.69","08/05/2010","57.30","27.63","26.66","25.69"
"NRU","National Rural Utilities
Coopera","24.84","08/05/2010","52.34","25.07","24.92","24.7
7"
"NS","Nustar Energy
L.P.","59.92","08/05/2010","53.44","61.71","60.13","58.55"
"NSC","Norfolk Souther
Corporation","57.92","08/05/2010","57.34","58.43","55.38","
52.34"
"NSH","Nustar Gp Holdings
Llc","30.75","08/05/2010","57.63","31.35","30.54","29.72"
"NSIT","Insight Enterprises
Inc.","16.01","08/05/2010","62.96","15.52","14.36","13.20"
"NSL","Nuveen Senior Income
Fund","6.91","08/05/2010","48.59","7.01","6.84","6.67"
"NSM","National Semiconductor
Corporati","13.85","08/05/2010","46.02","14.68","14.19","13
.70"
"NSPH","Nanosphere
Inc.","4.65","08/05/2010","52.36","4.76","4.26","3.76"
"NSR","Neustar
Inc.","22.93","08/05/2010","56.15","24.09","22.36","20.62"
"NSSC","Napco Security Technologies
Inc","1.87","08/05/2010","49.61","2.05","1.83","1.60"
"NST","Nstar","38.18","08/05/2010","60.31","38.39","37.30",
"36.21"
"NSTC","Ness Technologies
Inc.","4.30","08/05/2010","42.22","4.81","4.45","4.10"
"NSU","Nevsun Resources
Ltd","3.90","08/05/2010","60.23","3.95","3.64","3.34"
"NTAP","Netapp
Inc.","43.72","08/05/2010","60.47","45.34","41.77","38.20"
"NTC","Nuveen Connecticut Premium
Incom","14.12","08/05/2010","54.96","14.33","14.07","13.80"
"NTC-C","Nuveen Conn Prem
Inc","10.10","08/05/2010","55.75","10.15","10.07","10.00"
"NTCT","Netscout Systems
Inc.","16.11","08/05/2010","59.84","16.98","15.16","13.34"
"NTE","Nam Tai Electronics
Inc.","4.88","08/05/2010","64.07","4.79","4.40","4.01"
"NTES","Netease.Com
Inc.","39.87","08/05/2010","68.06","40.77","36.06","31.36"
"NTG","Tortoise Mlp Fund
Inc.","25.00","08/05/2010","0.00","0.00","0.00","0.00"
"NTGR","Netgear
Inc.","24.15","08/05/2010","61.12","26.40","22.27","18.15"
"NTIC","Northern Technologies
Internatio","13.80","08/05/2010","65.86","15.74","12.40","9
.07"
"NTL","Nortel Inversora Sa
Adr","22.79","08/05/2010","68.96","22.56","20.99","19.41"
"NTLS","Ntelos Holdings
Corp.","18.17","08/05/2010","49.42","19.06","18.54","18.01"
"NTN","Ntn Buzztime
Inc.","0.47","08/05/2010","47.16","0.52","0.48","0.45"
"NTRI","Nutrisystem
Inc","19.01","08/05/2010","34.39","25.32","22.14","18.96"
"NTRS","Northern Trust
Corporation","49.11","08/05/2010","51.10","49.93","48.40","
46.87"
"NTSC","National Technical Systems
Inc.","8.53","08/05/2010","68.76","8.98","8.20","7.43"
"NTT","Nippon Telegraph And Telephone
C","21.30","08/05/2010","59.87","21.34","21.00","20.67"
"NTWK","Netsol Technologies
Inc.","0.83","08/05/2010","52.19","0.88","0.82","0.77"
"NTX","Nuveen Texas Quality Income
Muni","16.87","08/05/2010","58.79","17.19","16.69","16.20"
"NTY","Nbty
Inc.","54.15","08/05/2010","79.69","64.48","50.42","36.37"
"NTZ","Natuzzi
S.P.A.","3.49","08/05/2010","51.25","3.62","3.49","3.35"
"NU","Northeast
Utilities","29.14","08/05/2010","64.61","29.04","27.80","26
.57"
"NUAN","Nuance Communications
Inc.","17.43","08/05/2010","58.05","17.43","16.52","15.62"
"NUC","Nuveen California Quality
Income","15.29","08/05/2010","64.99","15.38","15.11","14.83
"
"NUCL","S&P Global Nuclear Energy
Index","38.95","08/05/2010","62.96","38.94","37.25","35.56"
"NUE","Nucor
Corporation","39.98","08/05/2010","48.98","40.44","39.43","
38.43"
"NUHC","Nu Horizons Electronics
Corp.","3.47","08/05/2010","56.00","3.50","3.43","3.37"
"NUJ","Nuveen New Jersey Dividend
Advan","14.85","08/05/2010","61.43","15.00","14.60","14.20"
"NUM","Nuveen Michigan Quality Income
M","14.33","08/05/2010","71.66","14.25","14.01","13.78"
"NUN","Nuveen New York Quality Income
M","14.86","08/05/2010","76.67","14.80","14.45","14.09"
"NUO","Nuveen Ohio Quality Income
Munic","16.32","08/05/2010","63.95","16.28","16.03","15.79"
"NURO","Neurometrix
Inc.","1.01","08/05/2010","42.63","1.26","1.11","0.96"
"NUS","Nu Skin Enterprises
Inc.","28.75","08/05/2010","54.20","29.75","28.46","27.17"
"NUTR","Nutraceutical International
Corp","15.96","08/05/2010","56.87","16.18","15.63","15.09"
"NUV","Nuveen Municipal Value Fund
Inc","10.17","08/05/2010","66.44","10.12","9.94","9.76"
"NUVA","Nuvasive
Inc.","34.40","08/05/2010","46.23","36.76","34.26","31.76"
"NUW","Nuveen Municipal Value Fund
Inc","17.33","08/05/2010","62.46","17.32","17.04","16.76"
"NVAX","Novavax
Inc.","2.28","08/05/2010","51.24","2.33","2.23","2.13"
"NVC","Nuveen California Select
Quality","14.76","08/05/2010","60.16","14.89","14.66","14.4
2"
"NVDA","Nvidia
Corporation","9.44","08/05/2010","38.41","11.41","10.13","8
.85"
"NVE","Nv Energy
Inc","12.90","08/05/2010","57.48","13.04","12.73","12.42"
"NVEC","Nve
Corporation","42.45","08/05/2010","40.58","47.88","44.86","
41.84"
"NVG","Nuveen Insured Dividend
Advantag","14.99","08/05/2010","66.67","15.04","14.79","14.
55"
"NVG-C","Nuveen Insd Divid
Ad","10.25","08/05/2010","51.60","10.31","10.24","10.17"
"NVGN","Novogen
Limited","0.60","08/05/2010","40.51","0.65","0.57","0.48"
"NVJ","Nuveen Ohio Dividend Advantage
M","16.20","08/05/2010","65.09","16.32","15.54","14.76"
"NVLS","Novellus Systems
Inc.","26.56","08/05/2010","49.46","28.02","26.96","25.91"
"NVMI","Nova Measuring Instruments
Ltd.","6.18","08/05/2010","69.84","6.04","4.91","3.79"
"NVN","Nuveen New York Select Quality
M","14.88","08/05/2010","64.40","15.12","14.75","14.38"
"NVO","Novo Nordisk
A/S","90.54","08/05/2010","64.23","90.11","86.46","82.80"
"NVR","Nvr
Inc.","620.90","08/05/2010","40.11","672.23","640.92","609.
60"
"NVS","Novartis
Ag","50.26","08/05/2010","56.30","50.90","49.57","48.25"
"NVSL","Naugatuck Valley Financial
Corp","6.65","08/05/2010","53.83","6.62","6.28","5.93"
"NVTL","Novatel Wireless
Inc.","6.45","08/05/2010","54.58","6.80","6.24","5.67"
"NVX","Nuveen California Dividend
Advan","14.59","08/05/2010","61.30","14.62","14.45","14.29"
"NVY","Nuveen Pennsylvania Dividend
Adv","15.08","08/05/2010","60.94","15.16","14.77","14.37"
"NW-C","Natl Wstmst Ads
19C3","23.12","08/05/2010","80.24","22.96","21.05","19.13"
"NWBI","Northwest Bancshares
Inc.","11.77","08/05/2010","49.89","12.29","11.76","11.24"
"NWD","New Dragon Asia
Corporation","0.08","08/05/2010","55.33","0.08","0.07","0.0
5"
"NWE","Northwestern
Corporation","29.23","08/05/2010","60.16","29.53","28.16","
26.78"
"NWFL","Norwood Financial
Corp.","27.83","08/05/2010","62.66","28.55","26.20","23.86"
"NWI","Nuveen Maryland Dividend
Advanta","14.66","08/05/2010","55.30","14.98","14.66","14.3
4"
"NWK","Network Equipment
Technologies","3.21","08/05/2010","39.67","4.39","3.72","3.
06"
"NWL","Newell Rubbermaid
Inc.","16.46","08/05/2010","57.75","16.48","15.62","14.76"
"NWLI","National Western Life
Insurance","149.01","08/05/2010","46.80","160.80","147.92",
"135.03"
"NWN","Northwest Natural Gas
Company","47.87","08/05/2010","57.74","49.35","46.43","43.5
2"
"NWPX","Northwest Pipe
Company","19.47","08/05/2010","52.35","19.53","18.58","17.6
4"
"NWS","News
Corporation","15.93","08/05/2010","58.63","15.67","14.81","
13.96"
"NWSA","News
Corporation","14.35","08/05/2010","60.99","13.98","13.17","
12.36"
"NWY","New York & Company
Inc.","2.37","08/05/2010","43.71","2.48","2.31","2.15"
"NX","Quanex Building Products
Corpora","16.66","08/05/2010","42.59","19.10","17.79","16.4
8"
"NXC","Nuveen Insured California
Select","14.00","08/05/2010","71.10","14.06","13.72","13.39
"
"NXE","Nuveen Arizona Dividend
Advantag","13.39","08/05/2010","65.59","13.34","13.05","12.
76"
"NXG","Northgate Minerals
Corporation","2.95","08/05/2010","49.01","3.02","2.96","2.9
0"
"NXI","Nuveen Ohio Dividend Advantage
M","15.29","08/05/2010","53.90","15.45","15.22","15.00"
"NXJ","Nuveen New Jersey Dividend
Advan","14.35","08/05/2010","75.16","14.30","13.93","13.57"
"NXK","Nuveen New York Dividend
Advanta","14.11","08/05/2010","64.68","14.20","13.89","13.5
7"
"NXK-C","Nuveen New York Dividend
Advant","10.20","08/05/2010","68.53","10.14","10.06","9.99"
"NXM","Nuveen Pennsylvania Dividend
Adv","15.00","08/05/2010","59.45","15.07","14.73","14.39"
"NXN","Nuveen Insured New York Select
T","14.09","08/05/2010","52.38","14.23","14.07","13.90"
"NXP","Nuveen Select Tax Free Income
Po","15.02","08/05/2010","53.75","15.04","14.93","14.82"
"NXQ","Nuveen Select Tax Free Income
Po","14.24","08/05/2010","60.80","14.26","14.04","13.82"
"NXR","Nuveen Select Tax Free Income
Po","14.75","08/05/2010","57.25","14.83","14.67","14.52"
"NXST","Nexstar Broadcasting Group
Inc.","5.50","08/05/2010","52.67","5.88","5.06","4.24"
"NXTM","Nxstage Medical
Inc.","16.25","08/05/2010","59.02","17.46","15.21","12.97"
"NXY","Nexen
Inc.","21.05","08/05/2010","49.71","21.48","20.84","20.20"
"NXY-B","Nexen Inc 7.35
Pfd","25.10","08/05/2010","57.24","25.04","24.91","24.78"
"NXZ","Nuveen Dividend Advantage
Munici","14.98","08/05/2010","59.79","15.01","14.87","14.72
"
"NY","Nyse 100
Index","54.63","08/05/2010","58.72","55.02","53.15","51.27"
"NYB","New York Community Bancorp
Inc.","17.37","08/05/2010","59.16","17.79","16.93","16.07"
"NYB-U","New York Cmty Cap
V","50.00","08/05/2010","55.43","51.33","48.57","45.80"
"NYC","Nyse Composite
Index","65.74","08/05/2010","61.13","66.24","63.60","60.96"
"NYF","S&P Ny Amt-Free Municipal
Bd","106.98","08/05/2010","54.71","107.76","106.94","106.12
"
"NYH","Eaton Vance New York Municipal
B","14.10","08/05/2010","59.02","14.08","13.79","13.51"
"NYM","Nymagic
Inc.","25.50","08/05/2010","65.04","27.99","24.58","21.17"
"NYMT","New York Mortgage Trust
Inc.","6.25","08/05/2010","41.27","6.55","6.38","6.21"
"NYMX","Nymox Pharmaceutical
Corporation","4.28","08/05/2010","59.07","4.94","3.66","2.3
8"
"NYNY","Empire Resorts
Inc.","1.17","08/05/2010","38.50","1.44","1.26","1.07"
"NYT","New York Times
Company","8.98","08/05/2010","47.65","9.73","9.18","8.63"
"NYV","Nuveen New York Municipal
Value","15.26","08/05/2010","61.58","15.24","14.98","14.73"
"NYX","Nyse Euronext
Inc.","30.22","08/05/2010","60.33","30.39","28.46","26.53"
"NZ","Netezza
Corporation","15.39","08/05/2010","58.04","16.26","14.71","
13.17"
"NZF","Nuveen Dividend Advantage
Munici","15.00","08/05/2010","71.55","14.95","14.62","14.30
"
"NZH","Nuveen California Dividend
Advan","13.47","08/05/2010","58.38","13.51","13.36","13.21"
"NZH-C","Nuveen Ca Div Advantage Muni
F","10.21","08/05/2010","55.99","10.29","10.18","10.08"
"NZR","Nuveen Maryland Dividend
Advanta","15.02","08/05/2010","54.52","15.35","14.91","14.4
8"
"NZT","Telecom Corporation Of New
Zeala","7.42","08/05/2010","62.22","7.50","7.07","6.65"
"NZW","Nuveen Michigan Dividend
Advanta","14.07","08/05/2010","74.84","14.12","13.50","12.8
9"
"O","Realty Income
Corporation","32.28","08/05/2010","52.86","33.23","31.92","
30.62"
"O-D","Realty Income Cp
Pfd","26.19","08/05/2010","58.69","26.30","25.90","25.50"
"O-E","Realty Income Pfd
E","25.07","08/05/2010","59.91","25.31","24.71","24.12"
"OABC","Omniamerican Bancorp
Inc.","11.42","08/05/2010","49.77","11.74","11.38","11.01"
"OAS","Oasis Petroleum Inc. Common
Sto","18.13","08/05/2010","65.19","18.44","16.82","15.20"
"OB","Onebeacon Insurance Group
Ltd.","14.61","08/05/2010","42.72","16.42","15.56","14.71"
"OBAF","Oba Financial Services
Inc.","11.20","08/05/2010","50.55","11.35","11.20","11.04"
"OBCI","Ocean Bio-Chem
Inc.","2.12","08/05/2010","49.15","2.29","2.16","2.04"
"OC","Owens Corning
Inc","29.00","08/05/2010","43.88","32.77","30.44","28.11"
"OC.B","Owens Corning [B
Stock]","2.41","08/05/2010","42.53","3.57","2.93","2.29"
"OCCF","Optical Cable
Corporation","2.60","08/05/2010","36.62","3.15","2.95","2.7
5"
"OCFC","Oceanfirst Financial
Corp.","12.42","08/05/2010","50.35","13.10","12.40","11.69"
"OCLR","Oclaro
Inc.","12.85","08/05/2010","51.50","13.78","12.61","11.43"
"OCLS","Oculus Innovative Sciences
Inc.","1.94","08/05/2010","48.19","2.01","1.93","1.84"
"OCN","Ocwen Financial
Corporation","9.89","08/05/2010","44.91","10.63","10.14","9
.65"
"OCNF","Oceanfreight
Inc.","1.14","08/05/2010","49.15","1.42","1.03","0.63"
"OCNW","Occam Networks
Inc.","6.43","08/05/2010","52.53","6.83","6.23","5.64"
"OCR","Omnicare
Inc.","22.53","08/05/2010","37.40","26.23","24.81","23.40"
"OCR-A","Omnicare Cap Tr
1","35.00","08/05/2010","36.57","38.42","36.79","35.16"
"OCR-B","Omnicare Cap Tr
Ii","34.39","08/05/2010","38.49","38.40","36.78","35.16"
"OCZ","Ocz Technology Group
Inc","2.09","08/05/2010","28.75","3.21","2.58","1.95"
"ODC","Oil-Dri Corporation Of
America","21.49","08/05/2010","44.47","23.20","22.25","21.3
1"
"ODFL","Old Dominion Freight Line
Inc.","37.45","08/05/2010","51.99","40.19","37.40","34.61"
"ODP","Office Depot
Inc.","4.88","08/05/2010","52.86","4.79","4.36","3.93"
"ODSY","Odyssey Healthcare
Inc.","26.83","08/05/2010","62.71","26.97","26.54","26.11"
"OEF","S&P 100
Index","51.33","08/05/2010","57.91","51.68","49.97","48.27"
"OEH","Orient-Express Hotels
Ltd.","10.98","08/05/2010","64.84","10.34","8.73","7.12"
"OESX","Orion Energy Systems
Inc.","2.99","08/05/2010","44.32","3.25","3.09","2.93"
"OFC","Corporate Office Properties
Trus","38.68","08/05/2010","51.74","39.71","38.09","36.46"
"OFC-G","Corp Office Pr Pfd
G","25.30","08/05/2010","50.85","25.74","25.30","24.85"
"OFC-H","Corp Off Pptys Pfd
H","24.89","08/05/2010","64.00","24.96","24.18","23.40"
"OFC-J","Corporate Office
Pfd","25.02","08/05/2010","60.19","25.14","24.55","23.97"
"OFG","Oriental Financial Group
Inc.","13.75","08/05/2010","50.62","14.42","13.89","13.35"
"OFI","Overhill Farms
Inc.","5.05","08/05/2010","28.33","5.78","5.46","5.14"
"OFIX","Orthofix International
N.V.","30.95","08/05/2010","49.84","33.16","30.40","27.64"
"OFLX","Omega Flex
Inc.","14.75","08/05/2010","55.57","15.01","14.44","13.88"
"OGE","Oge Energy
Corporation","39.86","08/05/2010","56.65","40.99","39.20","
37.40"
"OGXI","Oncogenex Pharmaceuticals
Inc.","15.11","08/05/2010","60.48","15.44","13.29","11.15"
"OHI","Omega Healthcare Investors
Inc.","21.74","08/05/2010","53.35","23.14","21.89","20.63"
"OHI-D","Omega Healthcr Pfd
D","25.43","08/05/2010","45.75","25.90","25.65","25.40"
"OI","Owens-Illinois
Inc.","27.41","08/05/2010","42.89","31.10","29.06","27.01"
"OIA","Invesco Municipal Income
Opportu","6.83","08/05/2010","68.04","6.85","6.68","6.51"
"OIB","Invesco Municipal Income
Opportu","7.57","08/05/2010","63.61","7.55","7.46","7.36"
"OIC","Invesco Municipal Income
Opportu","8.23","08/05/2010","68.26","8.18","8.01","7.85"
"OICO","O. I.
Corporation","8.00","08/05/2010","48.85","8.48","7.93","7.3
8"
"OIH","Oil Services
Holdrs","109.97","08/05/2010","58.76","109.43","104.95","10
0.48"
"OII","Oceaneering International
Inc.","53.05","08/05/2010","58.50","53.03","48.68","44.32"
"OIIM","O2Micro International
Limited","6.98","08/05/2010","53.23","7.57","6.98","6.39"
"OIL","S&P Gsci Crude Oil Tr Index
Etn","23.97","08/05/2010","58.58","24.08","22.86","21.65"
"OINK","Tianli Agritech
Inc.","3.69","08/05/2010","0.00","0.00","0.00","0.00"
"OIS","Oil States International
Inc.","46.59","08/05/2010","58.80","46.92","44.01","41.11"
"OKE","Oneok
Inc.","47.20","08/05/2010","55.26","48.04","46.24","44.44"
"OKS","Northern Border Partners
L.P.","70.43","08/05/2010","64.92","71.71","69.16","66.61"
"OKSB","Southwest Bancorp
Inc.","13.79","08/05/2010","48.05","15.41","14.25","13.08"
"OLN","Olin
Corporation","20.53","08/05/2010","56.02","21.28","19.67","
18.07"
"OLO","DB Crude Oil Long
Etn","12.66","08/05/2010","57.96","12.73","12.17","11.62"
"OLP","One Liberty Properties
Inc.","15.35","08/05/2010","47.66","16.51","15.73","14.94"
"OMAB","Grupo Aeroportuario Del Centro
N","13.43","08/05/2010","49.31","13.66","13.36","13.06"
"OMC","Omnicom Group
Inc.","38.81","08/05/2010","58.63","39.26","36.89","34.53"
"OMCL","Omnicell
Inc.","12.04","08/05/2010","43.81","13.05","12.50","11.94"
"OME","Omega Protein
Corporation","5.46","08/05/2010","60.91","5.64","5.19","4.7
4"
"OMER","Omeros
Corporation","7.24","08/05/2010","50.58","8.73","7.74","6.7
5"
"OMEX","Odyssey Marine Exploration
Inc.","1.33","08/05/2010","58.31","1.46","1.24","1.02"
"OMG","Om Group
Inc.","28.39","08/05/2010","56.54","29.56","26.08","22.59"
"OMI","Owens & Minor
Inc.","27.90","08/05/2010","47.48","29.27","27.82","26.38"
"OMN","Omnova Solutions
Inc.","7.91","08/05/2010","50.90","8.44","8.01","7.59"
"OMNI","Omni Energy Services
Corp.","2.70","08/05/2010","57.65","2.72","2.70","2.69"
"OMPI","Obagi Medical Products
Inc.","11.45","08/05/2010","44.47","12.31","11.63","10.95"
"OMX","Officemax
Incorporated","12.90","08/05/2010","42.58","14.99","13.53",
"12.08"
"ONAV","Omega Navigation Enterprises
In","1.82","08/05/2010","42.34","1.98","1.83","1.67"
"ONB","Old National Bancorp Capital
Tru","10.80","08/05/2010","49.72","11.04","10.65","10.27"
"ONB-B","Onb Cap Tr Ii
8.0","25.28","08/05/2010","47.69","25.90","25.50","25.11"
"ONCY","Oncolytics Biotech
Inc.","3.26","08/05/2010","63.06","3.26","2.84","2.43"
"ONE","Higher One Holdings Inc.
Commo","14.75","08/05/2010","56.93","15.10","14.16","13.22"
"ONEF","One
Fund","24.69","08/05/2010","57.22","25.38","24.06","22.74"
"ONEQ","Nasdaq Composite Index
Tracking","90.33","08/05/2010","54.70","91.48","88.49","85.
51"
"ONFC","Oneida Financial
Corp","7.80","08/05/2010","45.46","7.91","7.71","7.51"
"ONNN","On Semiconductor
Corporation","6.69","08/05/2010","43.90","7.39","7.00","6.6
0"
"ONP","Orient Paper
Inc.","5.60","08/05/2010","44.71","7.41","5.53","3.64"
"ONSM","Onstream Media
Corporation","1.01","08/05/2010","47.24","0.98","0.85","0.7
3"
"ONTY","Oncothyreon Inc
.","3.61","08/05/2010","51.14","3.78","3.61","3.44"
"ONVI","Onvia
Inc.","3.06","08/05/2010","29.54","3.82","3.48","3.13"
"ONXX","Onyx Pharmaceuticals
Inc.","26.77","08/05/2010","63.70","28.35","23.43","18.52"
"OPEN","Opentable
Inc.","48.59","08/05/2010","63.53","47.91","45.40","42.89"
"OPHC","Optimumbank
Hldgs","0.67","08/05/2010","54.88","0.67","0.50","0.32"
"OPK","Opko Health
Inc","2.59","08/05/2010","61.19","2.59","2.43","2.27"
"OPLK","Oplink Communications
Inc.","18.13","08/05/2010","65.43","18.48","15.73","12.98"
"OPNT","Opnet Technologies
Inc.","13.93","08/05/2010","41.84","16.37","14.82","13.28"
"OPOF","Old Point Financial
Corporation","11.81","08/05/2010","44.99","12.74","12.15","
11.56"
"OPTC","Optelecom-Nkf
Inc.","1.48","08/05/2010","46.09","1.67","1.50","1.33"
"OPTR","Optimer Pharmaceuticals
Inc.","9.05","08/05/2010","44.33","9.69","9.23","8.76"
"OPTT","Ocean Power Technologies
Inc.","5.33","08/05/2010","46.77","6.02","5.48","4.93"
"OPWV","Openwave Systems
Inc","1.99","08/05/2010","45.45","2.15","2.01","1.88"
"OPXA","Opexa Therapeutics
Inc.","1.53","08/05/2010","45.47","1.73","1.57","1.42"
"OPXAW","Opexa Therapeutics
Inc.","0.70","08/05/2010","46.96","0.90","0.68","0.47"
"OPXT","Opnext
Inc.","1.81","08/05/2010","51.50","1.85","1.73","1.61"
"OPY","Oppenheimer Holdings
Inc.","28.44","08/05/2010","58.56","30.01","26.17","22.33"
"ORA","Ormat Technologies
Inc.","28.55","08/05/2010","49.95","29.30","28.39","27.48"
"ORB","Orbital Sciences
Corporation","14.20","08/05/2010","37.73","16.75","15.23","
13.71"
"ORBC","Orbcomm
Inc.","2.10","08/05/2010","60.12","2.05","1.87","1.69"
"ORBK","Orbotech
Ltd.","11.47","08/05/2010","53.49","11.71","11.14","10.56"
"ORBT","Orbit International
Corporation","3.27","08/05/2010","44.80","3.51","3.36","3.2
1"
"ORCC","Online Resources
Corporation","4.27","08/05/2010","50.97","4.43","4.19","3.9
6"
"ORCH","Orchid Cellmark
Inc.","1.56","08/05/2010","45.32","1.70","1.61","1.51"
"ORCL","Oracle
Corporation","24.29","08/05/2010","55.81","24.73","23.94","
23.16"
"ORCT","Orckit Communications
Limited","2.70","08/05/2010","43.01","2.87","2.73","2.59"
"OREX","Orexigen Therapeutics
Inc.","5.15","08/05/2010","52.87","5.86","4.78","3.71"
"ORH-A","Odyssey Hldgs Pfd
A","25.30","08/05/2010","47.23","25.65","25.41","25.16"
"ORH-B","Odyssey Re Hldg Pr
B","24.05","08/05/2010","49.81","24.16","24.03","23.91"
"ORI","Old Republic International
Corpo","12.92","08/05/2010","51.70","12.96","12.70","12.44"
"ORIT","Hsbc Trinkaus & Burkhardt
Ag","10.01","08/05/2010","35.39","10.14","9.91","9.68"
"ORLY","O'Reilly Automotive
Inc.","47.85","08/05/2010","48.21","50.05","48.10","46.15"
"ORN","Orion Marine Group
Inc","11.85","08/05/2010","34.67","13.45","12.82","12.19"
"ORRF","Orrstown Financial Services
Inc","23.83","08/05/2010","56.98","24.01","22.23","20.44"
"ORS","Orsus Xelent Technolgies
Inc.","0.23","08/05/2010","45.59","0.25","0.23","0.21"
"OSBC","Old Second Bancorp
Inc.","1.50","08/05/2010","30.04","2.20","1.67","1.14"
"OSBCP","Old Second Bancorp
Inc.","5.10","08/05/2010","53.50","5.21","4.34","3.47"
"OSG","Overseas Shipholding Group
Inc.","36.45","08/05/2010","43.51","42.05","38.62","35.19"
"OSHC","Ocean Shore Holding
Co.","11.13","08/05/2010","58.13","11.06","10.63","10.20"
"OSIR","Osiris Therapeutics
Inc.","7.55","08/05/2010","55.85","8.36","7.22","6.09"
"OSIS","Osi Systems
Inc.","28.09","08/05/2010","52.27","29.07","27.80","26.53"
"OSK","Oshkosh Truck
Corporation","31.28","08/05/2010","43.19","34.71","32.57","
30.43"
"OSM","Slm
Corporation","17.13","08/05/2010","63.99","17.24","16.90","
16.56"
"OSTE","Osteotech
Inc.","3.73","08/05/2010","57.76","4.03","3.38","2.73"
"OSTK","Overstock.Com
Inc.","20.18","08/05/2010","51.69","21.04","19.58","18.13"
"OSUR","Orasure Technologies
Inc.","4.35","08/05/2010","44.79","4.90","4.56","4.22"
"OTE","Hellenic Telecommunication
Organ","4.13","08/05/2010","51.76","4.30","4.04","3.79"
"OTEX","Open Text
Corporation","40.38","08/05/2010","50.39","41.64","40.23","
38.81"
"OTIV","On Track Innovations
Ltd","1.99","08/05/2010","45.14","2.02","1.97","1.93"
"OTIX","Otix Global
Inc","3.94","08/05/2010","50.68","4.09","3.86","3.62"
"OTP","Ocean Tomo
Patent","22.64","08/05/2010","56.90","22.91","22.04","21.18
"
"OTT","Otelco
Inc.","14.82","08/05/2010","48.85","15.22","14.47","13.73"
"OTTR","Otter Tail
Corporation","19.92","08/05/2010","49.12","21.18","19.99","
18.81"
"OUTD","Outdoor Channel Holdings
Inc.","5.51","08/05/2010","52.28","6.06","5.37","4.67"
"OVBC","Ohio Valley Banc
Corp.","19.69","08/05/2010","56.96","21.03","18.44","15.85"
"OVTI","Omnivision Technologies
Inc.","23.60","08/05/2010","55.47","24.60","23.02","21.45"
"OWW","Orbitz Worldwide
Inc.","5.57","08/05/2010","61.25","5.38","4.62","3.87"
"OXBT","Oxygen Biotherapeutics
Inc.","2.72","08/05/2010","44.64","2.86","2.69","2.53"
"OXF","Oxford Resource Partners Lp
Co","18.00","08/05/2010","0.00","0.00","0.00","0.00"
"OXGN","Oxigene
Inc.","0.34","08/05/2010","36.49","0.36","0.33","0.30"
"OXM","Oxford Industries
Inc.","23.04","08/05/2010","54.44","24.19","21.96","19.73"
"OXPS","Optionsxpress Holdings
Inc.","17.10","08/05/2010","62.25","16.79","15.71","14.63"
"OXY","Occidental Petroleum
Corporation","77.60","08/05/2010","43.42","83.24","80.31","
77.38"
"OYOG","Oyo Geospace
Corporation","52.23","08/05/2010","52.35","55.28","52.09","
48.90"
"OZM","Och-Ziff Capital
Management","15.69","08/05/2010","63.61","15.31","13.47","1
1.63"
"OZRK","Bank Of The
Ozarks","38.96","08/05/2010","59.08","39.17","37.48","35.79
"
"PAA","Plains All American Pipeline
L.","63.89","08/05/2010","63.67","63.88","61.94","60.00"
"PAAS","Pan American Silver
Corp.","23.75","08/05/2010","47.55","25.15","23.58","22.00"
"PABK","Pab Bankshares
Inc.","0.68","08/05/2010","33.09","1.15","0.93","0.72"
"PAC","Grupo
Aeroportuario","32.01","08/05/2010","49.52","33.35","32.06"
,"30.77"
"PACR","Pacer International
Inc.","6.49","08/05/2010","40.63","8.75","7.93","7.12"
"PACW","Pacwest
Bancorp","21.09","08/05/2010","54.98","21.79","20.56","19.3
4"
"PAET","Paetec Holding
Corp.","4.11","08/05/2010","55.65","4.16","3.88","3.60"
"PAF","FTSE Rafi Asia Pacific
Ex-Jp","47.00","08/05/2010","62.83","47.58","44.80","42.02"
"PAG","Penske Automotive Group
Inc.","14.19","08/05/2010","60.21","14.92","13.01","11.10"
"PAGG","Global
Agriculture","25.68","08/05/2010","67.98","25.42","23.85","
22.29"
"PAI","Pacific American Income
Shares","13.95","08/05/2010","62.20","14.09","13.57","13.06
"
"PAL","North American Palladium
Ltd.","3.41","08/05/2010","51.31","3.52","3.29","3.06"
"PALL","Etfs Physical Palladium
Shares","49.63","08/05/2010","58.06","50.94","47.00","43.06
"
"PAM","Pampa Energia
S.A.","10.26","08/05/2010","43.76","10.95","10.59","10.23"
"PANL","Universal Display
Corporation","20.12","08/05/2010","57.09","21.62","20.10","
18.57"
"PAO","Riverfront Tactical Bal
Gr","11.49","08/05/2010","58.97","11.62","11.26","10.91"
"PAR","3Par
Inc","10.46","08/05/2010","56.70","10.72","9.83","8.94"
"PARD","Poniard Pharmaceuticals
Inc.","0.62","08/05/2010","41.73","0.65","0.60","0.55"
"PARL","Parlux Fragrances
Inc.","2.16","08/05/2010","56.83","2.26","2.07","1.88"
"PATK","Patrick Industries
Inc.","2.57","08/05/2010","59.48","2.67","2.06","1.45"
"PATR","Patriot Transportation
Holding","75.92","08/05/2010","43.66","78.84","76.68","74.5
3"
"PAY","Verifone Systems
Inc.","23.03","08/05/2010","61.58","23.32","21.19","19.06"
"PAYX","Paychex
Inc.","25.81","08/05/2010","41.75","26.95","26.22","25.49"
"PBCT","People'S United Financial
Inc.","13.68","08/05/2010","44.20","14.23","13.92","13.60"
"PBD","Global Clean
Energy","13.63","08/05/2010","57.07","13.84","13.27","12.71
"
"PBE","Dynamic Biotech &
Genome","18.84","08/05/2010","59.82","19.05","17.88","16.70
"
"PBH","Prestige Brand Holdings
Inc.","8.17","08/05/2010","58.23","8.39","7.77","7.16"
"PBHC","Pathfinder Bancorp
Inc.","6.16","08/05/2010","46.19","7.19","6.49","5.80"
"PBI","Pitney Bowes
Inc","20.62","08/05/2010","34.25","25.63","23.61","21.60"
"PBIB","Porter Bancorp
Inc.","10.85","08/05/2010","40.79","11.82","11.25","10.68"
"PBIO","Pressure Biosciences
Inc.","1.45","08/05/2010","52.16","1.49","1.36","1.23"
"PBIP","Prudential Bancorp Inc. Of
Penn","7.16","08/05/2010","62.31","7.05","6.08","5.11"
"PBJ","Dynamic Food &
Beverage","15.60","08/05/2010","48.47","15.98","15.69","15.
41"
"PBM","Pacific Booker Minerals
Inc","7.42","08/05/2010","48.36","8.08","7.61","7.14"
"PBNY","Provident New York
Bancorp","9.41","08/05/2010","50.77","10.01","9.39","8.76"
"PBP","S&P 500
Buywrite","20.68","08/05/2010","55.63","20.82","20.43","20.
04"
"PBR","Petroleo Brasileiro S.A.Petrob","38.68","08/05/2010","60.19","38.34","36.20","34.07
"
"PBR.A","Petroleo Brasileiro S.A.Petrob","33.61","08/05/2010","59.26","33.42","31.65","29.88
"
"PBS","Dynamic
Media","12.39","08/05/2010","54.08","12.58","12.01","11.43"
"PBT","Permian Basin Royalty
Trust","19.42","08/05/2010","56.55","19.58","19.07","18.57"
"PBTH","Prolor Biotech
Inc.","6.53","08/05/2010","49.48","7.33","6.61","5.88"
"PBW","Wilderhill Clean
Energy","9.37","08/05/2010","56.10","9.56","9.12","8.67"
"PBY","Pep Boys-Manny Moe &
Jack","9.78","08/05/2010","51.33","10.21","9.45","8.70"
"PC","Panasonic
Corporation","12.81","08/05/2010","46.29","13.61","13.02","
12.44"
"PCA","Riverfront Tactical Gr &
Inc","12.08","08/05/2010","58.24","12.17","11.88","11.59"
"PCAR","Paccar
Inc.","45.46","08/05/2010","55.86","47.84","44.56","41.27"
"PCBC","Pacific Capital
Bancorp","0.95","08/05/2010","48.18","1.18","0.85","0.52"
"PCBK","Pacific Continental
Corporation","9.31","08/05/2010","46.07","9.52","9.18","8.8
3"
"PCBS","Provident Community
Bancshares","2.32","08/05/2010","48.68","2.67","2.33","2.00
"
"PCC","Pmc Commercial
Trust","8.49","08/05/2010","55.72","8.48","8.24","7.99"
"PCCC","Pc Connection
Inc.","7.19","08/05/2010","61.51","7.39","6.40","5.41"
"PCE","Pacific Office Properties
Trust","4.80","08/05/2010","52.37","5.47","4.94","4.41"
"PCEF","Cef Income
Composite","25.61","08/05/2010","65.67","25.74","24.98","24
.22"
"PCF","Putnam High Income Bond
Fund","8.22","08/05/2010","57.17","8.44","7.99","7.54"
"PCG","Pacific Gas & Electric
Co.","45.23","08/05/2010","61.07","45.85","43.95","42.04"
"PCG-A","Pacific Gas El
6.00","25.80","08/05/2010","52.30","26.21","25.81","25.41"
"PCG-G","Pacific Gas El
4.80","21.10","08/05/2010","50.24","22.00","21.01","20.01"
"PCH","Potlatch
Corporation","37.20","08/05/2010","52.50","38.53","36.45","
34.37"
"PCK","Pimco California Municipal
Incom","9.72","08/05/2010","66.39","9.70","9.47","9.23"
"PCL","Plum Creek Timber Company
Inc.","36.42","08/05/2010","49.80","37.86","36.63","35.40"
"PCLN","Priceline.Com
Incorporated","292.67","08/05/2010","79.32","267.76","226.9
9","186.23"
"PCM","Pimco Commercial Mortgage
Securi","10.69","08/05/2010","62.96","10.87","10.49","10.12
"
"PCN","Pimco Corporate Income
Fund","15.82","08/05/2010","64.84","15.83","15.36","14.88"
"PCP","Precision Castparts
Corporation","125.52","08/05/2010","64.81","129.47","116.19
","102.91"
"PCQ","Pimco California Municipal
Incom","14.02","08/05/2010","58.50","14.06","13.92","13.79"
"PCS","Metropcs Communications
Inc.","9.45","08/05/2010","58.13","9.47","9.06","8.66"
"PCTI","Pc-Tel
Inc.","6.58","08/05/2010","63.05","6.79","5.76","4.73"
"PCX","Patriot Coal
Corporation","12.51","08/05/2010","44.98","13.43","12.46","
11.49"
"PCY","Emerging Mkts Sovereign
Debt","27.38","08/05/2010","78.85","27.46","26.74","26.03"
"PCYC","Pharmacyclics
Inc.","7.01","08/05/2010","50.96","7.56","7.13","6.71"
"PCYO","Pure Cycle
Corporation","3.07","08/05/2010","60.31","2.98","2.68","2.3
8"
"PDC","Pioneer Drilling
Co","6.78","08/05/2010","58.76","6.86","6.36","5.85"
"PDCO","Patterson Companies
Inc.","27.77","08/05/2010","46.31","29.33","27.63","25.92"
"PDE","Pride International
Inc.","25.88","08/05/2010","54.95","26.31","24.76","23.21"
"PDEX","Pro-Dex
Inc.","1.67","08/05/2010","43.40","1.79","1.71","1.63"
"PDFS","Pdf Solutions
Inc.","4.20","08/05/2010","41.09","4.69","4.35","4.00"
"PDII","Pdi
Inc.","8.41","08/05/2010","50.90","8.72","8.34","7.97"
"PDL.B","Pres Rlty Cp Cl
B","0.60","08/05/2010","55.58","0.62","0.45","0.27"
"PDLI","Pdl Biopharma
Inc.","6.47","08/05/2010","61.70","6.60","6.14","5.67"
"PDM","Piedmont Office Realty Trust
In","18.20","08/05/2010","49.22","18.31","17.93","17.56"
"PDN","FTSE Rafi Dev Mkts Ex-Us
S/M","21.34","08/05/2010","60.13","21.51","20.54","19.57"
"PDO","Pyramid Oil
Co","4.71","08/05/2010","49.30","5.03","4.74","4.44"
"PDP","Dwa Technical
Leaders","20.10","08/05/2010","56.06","20.42","19.52","18.6
2"
"PDS","Precision Drilling
Corporation","7.32","08/05/2010","51.73","7.63","7.30","6.9
6"
"PDT","John Hancock Patriot Premium
Div","11.32","08/05/2010","72.01","11.30","10.93","10.57"
"PEB","Pebblebrook Hotel
Trust","18.80","08/05/2010","51.56","19.63","18.27","16.92"
"PEBO","Peoples Bancorp
Inc.","15.55","08/05/2010","48.54","18.12","16.16","14.20"
"PEET","Peet'S Coffee & Tea
Inc.","37.79","08/05/2010","43.33","41.79","39.70","37.62"
"PEF","FTSE Rafi
Europe","34.37","08/05/2010","63.80","35.23","31.96","28.69
"
"PEG","Public Service Enterprise
Group","32.40","08/05/2010","46.96","34.47","33.44","32.41"
"PEGA","Pegasystems
Inc.","30.17","08/05/2010","43.46","33.72","31.95","30.19"
"PEI","Pennsylvania Real Estate
Investm","13.28","08/05/2010","55.79","13.40","12.02","10.6
3"
"PEIX","Pacific Ethanol
Inc.","0.50","08/05/2010","43.74","0.59","0.48","0.38"
"PEJ","Dynamic Leisure &
Entertain","14.97","08/05/2010","52.13","15.24","14.69","14
.15"
"PENN","Penn National Gaming
Inc.","28.37","08/05/2010","62.51","29.61","25.62","21.63"
"PENX","Penford
Corporation","5.74","08/05/2010","40.90","6.58","6.00","5.4
3"
"PEO","Petroleum Resources
Corporation","22.49","08/05/2010","61.08","22.54","21.51","
20.48"
"PEOP","Peoples Federal Bancshares
Inc","10.43","08/05/2010","51.57","10.76","10.53","10.31"
"PEP","Pepsico
Inc.","65.58","08/05/2010","57.00","66.35","64.34","62.33"
"PERF","Perfumania Holdings
Inc","9.57","08/05/2010","50.02","10.56","9.79","9.01"
"PERY","Perry Ellis International
Inc.","21.46","08/05/2010","50.19","22.91","21.04","19.17"
"PESI","Perma-Fix Environmental
Services","1.82","08/05/2010","51.89","1.88","1.78","1.68"
"PETD","Petroleum Development
Corporatio","30.02","08/05/2010","60.31","30.80","28.37","2
5.93"
"PETM","Petsmart
Inc","31.51","08/05/2010","49.49","32.67","31.70","30.73"
"PETS","Petmed Express
Inc.","16.36","08/05/2010","40.21","18.57","16.72","14.87"
"PEY","Highyield Dividend
Achievers","8.24","08/05/2010","56.24","8.41","8.10","7.80"
"PEZ","Dynamic Consumer
Disc","21.35","08/05/2010","51.73","21.87","20.95","20.02"
"PFA","Dynamic Developed Intl
Opps","15.82","08/05/2010","63.78","15.97","15.13","14.29"
"PFBC","Preferred
Bank","1.83","08/05/2010","45.60","2.12","1.93","1.74"
"PFBI","Premier Financial Bancorp
Inc.","7.53","08/05/2010","46.48","8.50","7.61","6.73"
"PFBX","Peoples Financial
Corporation","12.80","08/05/2010","55.94","12.89","11.81","
10.72"
"PFCB","P.F.Chang'S China Bistro
Inc.","42.15","08/05/2010","49.40","44.46","42.06","39.65"
"PFD","Flaherty & Crumrine Preferred
In","12.22","08/05/2010","63.74","12.44","11.81","11.18"
"PFE","Pfizer
Inc.","16.19","08/05/2010","61.64","16.18","15.08","13.98"
"PFF","S&P U.S. Preferred Stock
Index","39.48","08/05/2010","70.37","39.80","38.64","37.48"
"PFG","Principal Financial Group
Inc","24.55","08/05/2010","45.93","26.14","25.00","23.86"
"PFG-B","Prin Fin Grp Ser
B","24.59","08/05/2010","66.84","24.82","23.87","22.91"
"PFH","Cabco Tr Jcp
7.625","24.65","08/05/2010","61.74","24.84","24.04","23.25"
"PFI","Dynamic
Financials","17.43","08/05/2010","54.75","17.74","17.10","1
6.47"
"PFK","Prudential Financial
Inflation-L","24.90","08/05/2010","53.89","25.05","24.78","
24.52"
"PFL","Pimco Income Strategy
Fund","11.69","08/05/2010","67.19","11.69","11.28","10.86"
"PFM","Dividend
Achievers","12.89","08/05/2010","60.27","12.95","12.56","12
.17"
"PFN","Pimco Income Strategy Fund
Ii","10.33","08/05/2010","64.83","10.37","10.01","9.64"
"PFO","Flaherty & Crumrine Preferred
In","9.99","08/05/2010","60.33","10.22","9.66","9.10"
"PFS","Provident Financial
Services","12.53","08/05/2010","50.82","13.31","12.62","11.
94"
"PFSW","Pfsweb
Inc.","3.17","08/05/2010","52.25","3.36","2.88","2.40"
"PFWD","Phase Forward
Incorporated","16.83","08/05/2010","59.76","16.86","16.82",
"16.78"
"PFX","Phoenix Companies
Inc.","17.25","08/05/2010","53.72","17.27","16.35","15.44"
"PG","Procter & Gamble
Company","59.86","08/05/2010","43.09","63.48","61.69","59.9
0"
"PGC","Peapack-Gladstone Financial
Corp","12.18","08/05/2010","45.57","13.24","12.68","12.13"
"PGF","Financial
Preferred","17.54","08/05/2010","75.05","17.62","17.01","16
.40"
"PGH","Pengrowth Energy
Trust","9.80","08/05/2010","52.13","9.99","9.64","9.29"
"PGI","Ptek Holdings
Inc.","6.06","08/05/2010","40.79","6.69","6.34","5.99"
"PGJ","Gldn Dragon Halter Usx
China","24.86","08/05/2010","60.75","25.09","23.78","22.47"
"PGM","DJ-UBS Platinum Tr Sub-Idx
Etn","37.23","08/05/2010","52.79","37.79","36.56","35.33"
"PGN","Progress Energy
Inc.","42.71","08/05/2010","63.93","43.36","41.64","39.92"
"PGNX","Progenics Pharmaceuticals
Inc.","5.00","08/05/2010","49.47","5.67","4.83","3.99"
"PGP","Pimco Global Stocksplus &
Income","21.13","08/05/2010","74.49","21.12","19.42","17.72
"
"PGR","Progressive
Corporation","19.75","08/05/2010","51.04","20.15","19.80","
19.44"
"PGTI","Pgt
Inc.","2.62","08/05/2010","49.69","2.85","2.50","2.16"
"PGX","Preferred","14.12","08/05/2010","66.83","14.19","13.
96","13.72"
"PH","Parker-Hannifin
Corporation","65.39","08/05/2010","62.88","65.67","60.16","
54.64"
"PHA","Pultegroup
Inc.","23.11","08/05/2010","68.37","23.29","22.27","21.26"
"PHB","High Yield Corporate
Bond","18.19","08/05/2010","63.11","18.28","17.98","17.68"
"PHC","Phc
Inc.","1.24","08/05/2010","60.01","1.17","1.09","1.01"
"PHD","Pioneer Floating Rate
Trust","12.63","08/05/2010","57.09","12.99","12.32","11.65"
"PHF","Pacholder High Yield Fund
Inc.","8.44","08/05/2010","61.09","8.59","8.35","8.11"
"PHG","Koninklijke Philips
Electronics","31.49","08/05/2010","50.47","33.23","31.67","
30.10"
"PHH","Phh
Corp","22.12","08/05/2010","62.78","21.96","19.68","17.40"
"PHHM","Palm Harbor Homes
Inc.","2.10","08/05/2010","54.16","2.27","1.93","1.60"
"PHI","Philippine Long Distance
Telepho","54.62","08/05/2010","59.13","54.59","53.38","52.1
8"
"PHII","Phi
Inc.","17.07","08/05/2010","55.92","18.01","15.39","12.77"
"PHIIK","Phi
Inc.","15.77","08/05/2010","52.12","16.85","14.98","13.12"
"PHK","Pimco High Income
Fund","13.34","08/05/2010","75.47","13.30","12.54","11.77"
"PHM","Pultegroup
Inc.","8.56","08/05/2010","45.86","9.10","8.54","7.99"
"PHMD","Photomedex
Inc.","5.81","08/05/2010","51.56","6.16","5.52","4.87"
"PHO","Water
Resources","16.38","08/05/2010","54.49","16.70","15.90","15
.10"
"PHR","Prudential Financial
Inflation-L","27.60","08/05/2010","56.40","27.83","27.42","
27.01"
"PHT","Pioneer High Income
Trust","15.94","08/05/2010","62.41","16.18","15.49","14.80"
"PHX","Panhandle Royalty
Company","27.53","08/05/2010","52.09","29.37","26.48","23.6
0"
"PHYS","Sprott Physical Gold Trust
Etv","11.19","08/05/2010","47.89","11.76","11.17","10.58"
"PIA","Invesco Municipal Premium
Income","8.66","08/05/2010","65.36","8.65","8.47","8.29"
"PIC","Dynamic
Insurance","15.18","08/05/2010","58.03","15.29","14.77","14
.25"
"PICB","International Corporate
Bond","27.37","08/05/2010","78.39","27.40","26.48","25.55"
"PICO","Pico Holdings
Inc.","31.65","08/05/2010","50.44","33.17","31.51","29.85"
"PID","Intl Dividend
Achievers","14.38","08/05/2010","62.62","14.46","13.87","13
.27"
"PIE","Dwa Em Mkts Technical
Ldrs","15.75","08/05/2010","62.37","16.03","15.15","14.27"
"PII","Polaris Industries
Inc.","59.57","08/05/2010","51.21","63.09","60.05","57.01"
"PIJ","Merrill Lynch Depositor
Inc.","23.77","08/05/2010","65.26","23.80","22.67","21.55"
"PIKE","Pike Electric
Corp.","9.53","08/05/2010","50.90","9.92","9.38","8.83"
"PIM","Putnam Master Intermediate
Incom","6.41","08/05/2010","60.00","6.43","6.31","6.19"
"PIN","Powershares India
Portfolio","22.77","08/05/2010","54.48","23.00","22.53","22
.06"
"PIO","Global
Water","17.92","08/05/2010","61.57","18.05","17.18","16.32"
"PIP","Pharmathene
Inc","1.48","08/05/2010","45.72","1.69","1.52","1.36"
"PIQ","Dynamic
Magniquant","20.95","08/05/2010","54.70","21.27","20.46","1
9.65"
"PIR","Pier 1 Imports
Inc.","7.05","08/05/2010","50.11","7.48","6.92","6.35"
"PIS","Merrill Lynch Depositor
Inc.","24.32","08/05/2010","50.82","24.94","24.36","23.78"
"PIV","S&P 500 High
Quality","11.96","08/05/2010","57.39","12.06","11.65","11.2
5"
"PIY","Merrill Lynch Depositor
Inc.","24.66","08/05/2010","57.57","24.88","24.51","24.13"
"PIZ","Dwa Dev Mkts Technical
Ldrs","18.44","08/05/2010","59.83","18.64","17.78","16.91"
"PJA","Preferred Plus Trust Ser Qws 2
T","24.25","08/05/2010","55.52","24.82","24.10","23.37"
"PJB","Dynamic
Banking","12.35","08/05/2010","47.21","12.96","12.44","11.9
3"
"PJC","Piper Jaffray
Companies","31.39","08/05/2010","48.19","32.76","30.64","28
.51"
"PJE","Merrill Lynch Preferredplus
Tr","24.65","08/05/2010","63.50","24.89","23.88","22.87"
"PJF","Dynamic Large
Cap","21.95","08/05/2010","57.01","22.11","21.49","20.86"
"PJG","Dynamic Mid
Cap","21.91","08/05/2010","54.41","22.15","21.56","20.97"
"PJI","Pplus
Trust","23.26","08/05/2010","67.62","23.31","22.54","21.78"
"PJJ","Merrill Lynch Depositor Inc
Pref","24.97","08/05/2010","51.63","25.21","24.85","24.49"
"PJL","Preferredplus
Tr","26.30","08/05/2010","59.83","26.20","25.93","25.67"
"PJM","Dynamic Small
Cap","19.11","08/05/2010","52.63","19.68","18.68","17.69"
"PJP","Dynamic
Pharmaceuticals","19.86","08/05/2010","62.38","19.83","19.1
2","18.41"
"PJR","Merrill Lynch Depositor
Inc.","24.82","08/05/2010","56.44","25.02","24.76","24.51"
"PJS","Preferredplus
Trust","25.89","08/05/2010","64.51","25.59","24.64","23.68"
"PJT","Preferred Plus Trust Gec-1
6.05","24.50","08/05/2010","59.04","24.56","24.26","23.95"
"PJZ","Pplus
Trust","25.20","08/05/2010","48.54","25.72","25.42","25.13"
"PKB","Dynamic Building &
Construct","12.03","08/05/2010","52.13","12.40","11.75","11
.10"
"PKBK","Parke Bancorp
Inc","9.21","08/05/2010","51.60","9.36","8.77","8.19"
"PKD","Parker Drilling
Company","4.28","08/05/2010","51.94","4.43","4.08","3.72"
"PKE","Park Electrochemical
Corporation","27.30","08/05/2010","55.34","28.50","26.54","
24.57"
"PKG","Packaging Corporation Of
America","24.36","08/05/2010","55.32","25.78","23.85","21.9
1"
"PKH","Merrill Lynch Depositor Inc
Pref","24.00","08/05/2010","74.95","24.04","23.27","22.49"
"PKI","Perkinelmer
Inc.","20.05","08/05/2010","47.15","20.11","19.52","18.93"
"PKJ","Merrill Lynch Depositor
Inc.","24.29","08/05/2010","59.17","24.56","23.55","22.55"
"PKK","Merrill Lynch Depositor
Inc.","23.63","08/05/2010","55.69","23.74","23.16","22.57"
"PKM","Merrill Lynch Depositor
Inc.","24.50","08/05/2010","57.14","24.95","24.20","23.46"
"PKN","Global Nuclear
Energy","18.72","08/05/2010","62.42","18.85","18.09","17.34
"
"PKO","Pimco Income Opportunity
Fund","25.95","08/05/2010","65.37","25.84","25.54","25.24"
"PKOH","Park-Ohio Holdings
Corp.","13.45","08/05/2010","50.93","14.82","12.63","10.45"
"PKOL","Global
Coal","28.24","08/05/2010","61.10","28.40","26.74","25.07"
"PKT","Procera Networks
Inc.","0.62","08/05/2010","64.41","0.66","0.52","0.38"
"PKW","Buyback
Achievers","21.21","08/05/2010","56.22","21.19","20.70","20
.20"
"PKX","Pohang Iron & Steel Co.
Ltd.","109.24","08/05/2010","57.56","110.98","105.76","100.
54"
"PKY","Parkway Properties
Inc.","15.74","08/05/2010","50.36","17.34","15.34","13.35"
"PKY-D","Parkway Prop 8 Srs
D","23.75","08/05/2010","46.44","24.93","24.21","23.49"
"PL","Protective Life
Corporation","22.27","08/05/2010","52.95","23.05","21.63","
20.22"
"PL-A","Plc Cap Tr
IV","24.29","08/05/2010","52.76","24.48","24.09","23.71"
"PL-B","Plc Cap Tr
V","22.21","08/05/2010","64.23","22.23","21.35","20.47"
"PL-D","Protective Life
Corp","24.58","08/05/2010","60.38","24.46","24.01","23.56"
"PL-S","Plc Capital Tr
III","24.75","08/05/2010","56.30","24.87","24.63","24.40"
"PLA","Playboy Enterprises
Inc.","5.38","08/05/2010","64.16","5.99","5.33","4.68"
"PLAB","Photronics
Inc.","4.55","08/05/2010","47.10","4.97","4.65","4.34"
"PLCC","Paulson Capital
Corp.","1.30","08/05/2010","42.69","1.46","1.34","1.23"
"PLCE","The Children'S Place Retail
Stor","41.84","08/05/2010","42.16","47.33","44.10","40.87"
"PLCM","Polycom
Inc.","30.58","08/05/2010","51.67","31.74","30.17","28.59"
"PLD","Prologis","11.18","08/05/2010","52.17","11.69","10.7
6","9.84"
"PLD-F","Prologis Tr 6.75
Pfd","22.80","08/05/2010","64.77","23.36","22.06","20.76"
"PLD-G","Prologis Pfd
G","22.85","08/05/2010","66.64","23.17","21.95","20.72"
"PLFE","Presidential Life
Corporation","9.73","08/05/2010","50.10","10.36","9.56","8.
77"
"PLG","Platinum Group Metals
Ltd.","1.73","08/05/2010","44.11","1.88","1.77","1.67"
"PLK","Active Low
Duration","25.42","08/05/2010","49.37","25.55","25.43","25.
32"
"PLL","Pall
Corporation","38.54","08/05/2010","58.36","39.44","37.30","
35.16"
"PLM","Polymet Mining
Corp.","1.48","08/05/2010","48.83","1.53","1.43","1.34"
"PLND","Vectors
Poland","24.87","08/05/2010","64.85","25.40","23.26","21.13
"
"PLNR","Planar Systems
Inc.","2.48","08/05/2010","61.82","2.50","2.10","1.70"
"PLOW","Douglas Dynamics
Inc.","11.18","08/05/2010","45.46","12.19","11.56","10.94"
"PLP","Protective Life
Corporation","22.18","08/05/2010","53.25","22.44","22.07","
21.70"
"PLPC","Preformed Line Products
Company","34.40","08/05/2010","66.93","34.70","30.51","26.3
2"
"PLS","Ppl Energy Supply
Llc","26.17","08/05/2010","53.16","26.88","26.22","25.57"
"PLT","Plantronics
Inc.","30.41","08/05/2010","50.74","32.27","30.21","28.16"
"PLTM","ISE Global Platinum
Index","27.43","08/05/2010","56.15","28.05","26.07","24.10"
"PLUG","Plug Power
Inc.","0.50","08/05/2010","54.55","0.50","0.47","0.43"
"PLUS","Eplus
Inc.","17.50","08/05/2010","47.97","18.27","17.62","16.97"
"PLV","Ppl
Corporation","26.25","08/05/2010","52.67","26.85","26.22","
25.59"
"PLW","1-30 Laddered
Treasury","28.77","08/05/2010","55.07","28.94","28.67","28.
40"
"PLX","Protalix Biotherapeutics
Inc.","6.94","08/05/2010","59.65","6.87","6.40","5.93"
"PLXS","Plexus
Corp.","29.54","08/05/2010","47.89","30.84","29.42","28.00"
"PLXT","Plx Technology
Inc.","3.88","08/05/2010","44.18","4.60","4.15","3.70"
"PM","Philip Morris International
Inc","51.82","08/05/2010","65.03","52.64","50.54","48.44"
"PMACA","Pma Capital
Corporation","6.93","08/05/2010","54.91","6.95","6.80","6.6
5"
"PMB-","Premier Cap Tr I
Pfd","25.76","08/05/2010","48.65","26.15","25.83","25.51"
"PMBC","Pacific Mercantile
Bancorp","3.91","08/05/2010","54.21","3.97","3.68","3.39"
"PMC","Pharmerica
Corporation","12.73","08/05/2010","37.49","14.38","13.53","
12.68"
"PMCS","Pmc - Sierra
Inc.","8.10","08/05/2010","50.29","8.34","8.12","7.90"
"PMD","Psychemedics
Corporation","8.83","08/05/2010","58.07","9.23","8.34","7.4
5"
"PMF","Pimco Municipal Income
Fund","14.86","08/05/2010","68.50","14.86","14.39","13.93"
"PMFG","Pmfg
Inc.","17.42","08/05/2010","56.41","19.05","16.63","14.21"
"PMI","Pmi Group
Inc.","3.13","08/05/2010","44.14","3.86","3.36","2.85"
"PMIC","Penn Millers Holding
Corporation","12.50","08/05/2010","42.00","13.28","12.63","
11.98"
"PMK","Pma Capital
Corporation","10.05","08/05/2010","51.67","10.09","10.06","
10.02"
"PML","Pimco Municipal Income Fund
Ii","11.66","08/05/2010","63.92","11.76","11.40","11.04"
"PMM","Putnam Managed Municipal
Income","7.73","08/05/2010","66.11","7.69","7.54","7.38"
"PMNA","Mena Frontier
Countries","12.54","08/05/2010","51.90","12.96","12.44","11
.92"
"PMO","Putnam Municipal Opportunities
T","11.89","08/05/2010","68.66","11.86","11.67","11.47"
"PMR","Dynamic
Retail","16.65","08/05/2010","51.31","17.07","16.33","15.58
"
"PMT","Pennymac Mortgage Investment
Tru","17.54","08/05/2010","64.96","17.24","16.48","15.72"
"PMTC","Parametric Technology
Corporatio","18.35","08/05/2010","58.23","18.98","17.51","1
6.04"
"PMTI","Palomar Medical Technologies
In","11.28","08/05/2010","53.04","11.50","10.72","9.93"
"PMU","Pacific Rim Mining Corp
New","0.19","08/05/2010","54.12","0.18","0.17","0.16"
"PMX","Pimco Municipal Income Fund
III","11.63","08/05/2010","68.50","11.64","11.29","10.94"
"PNBC","Princeton National Bancorp
Inc.","5.60","08/05/2010","36.60","6.14","5.89","5.64"
"PNBK","Patriot National Bancorp
Inc.","1.91","08/05/2010","55.54","1.98","1.83","1.68"
"PNC","Pnc Bank
Corp.","60.17","08/05/2010","49.38","62.67","60.26","57.85"
"PNC-L","Pnc Finl Pr
L","28.70","08/05/2010","56.31","28.93","28.63","28.33"
"PNC.W","Pnc Financial Services Group
I","13.80","08/05/2010","48.28","15.02","13.67","12.31"
"PNCL","Pinnacle Airlines
Corp.","5.51","08/05/2010","44.56","6.14","5.76","5.38"
"PNF","Pimco New York Municipal
Income","11.49","08/05/2010","66.32","11.48","11.12","10.77
"
"PNFP","Pinnacle Financial Partners
Inc","10.00","08/05/2010","37.19","14.56","11.37","8.18"
"PNG","Paa Natural Gas Storage
L.P.","25.60","08/05/2010","55.02","26.86","25.55","24.24"
"PNH","Pnc Cap Tr
E","26.60","08/05/2010","62.11","26.49","26.07","25.66"
"PNI","Pimco New York Municipal
Income","12.09","08/05/2010","67.42","12.06","11.81","11.56
"
"PNK","Pinnacle Entertainment
Inc.","10.92","08/05/2010","52.10","11.59","10.37","9.16"
"PNM","Pnm Resources Inc. [Holding
Co.","12.16","08/05/2010","52.33","12.63","12.00","11.38"
"PNNT","Pennantpark Investment
Corporati","10.36","08/05/2010","53.37","10.80","10.13","9.
45"
"PNNW","Pennichuck
Corporation","22.62","08/05/2010","50.89","23.07","22.64","
22.21"
"PNQI","Nasdaq
Internet","27.96","08/05/2010","58.40","27.97","26.99","26.
02"
"PNR","Pentair
Inc.","34.52","08/05/2010","55.09","35.48","33.59","31.71"
"PNRA","Panera Bread
Company","75.92","08/05/2010","45.25","79.45","76.80","74.1
6"
"PNRG","Primeenergy
Corporation","18.43","08/05/2010","45.26","22.39","19.40","
16.41"
"PNS","Pinnacle Data Systems
Inc.","1.20","08/05/2010","61.69","1.28","1.07","0.87"
"PNSN","Penson Worldwide
Inc.","5.20","08/05/2010","33.63","6.04","5.59","5.14"
"PNTR","Pointer Telocation
Ltd.","6.75","08/05/2010","48.06","7.64","6.91","6.19"
"PNU","Pnc Bank
Corp.","24.84","08/05/2010","63.61","24.87","24.31","23.75"
"PNW","Pinnacle West Capital
Corporatio","39.62","08/05/2010","60.18","39.95","38.70","3
7.45"
"PNX","Phoenix Companies
Inc.","2.19","08/05/2010","47.97","2.56","2.13","1.69"
"PNXQ","Powershares Nxq
Portfolio","26.66","08/05/2010","54.68","27.07","26.19","25
.31"
"PNY","Piedmont Natural Gas Company
In","27.90","08/05/2010","59.85","28.15","26.56","24.97"
"PODD","Insulet
Corporation","14.95","08/05/2010","49.84","15.43","14.98","
14.52"
"POH","Public Service Company Of
Oklaho","25.71","08/05/2010","54.68","25.73","25.50","25.27
"
"POL","Polyone
Corporation","10.98","08/05/2010","60.80","11.68","9.80","7
.93"
"POM","Potomac Electric Power
Company","17.23","08/05/2010","58.53","17.52","16.83","16.1
4"
"POOL","Pool
Corporation","23.02","08/05/2010","52.97","23.29","22.17","
21.05"
"POPE","Pope
Resources","25.50","08/05/2010","48.78","26.29","25.16","24
.03"
"POR","Portland General Electric
Compan","19.85","08/05/2010","59.39","19.90","19.13","18.36
"
"POT","Potash Corporation Of
Saskatchew","114.24","08/05/2010","69.86","111.15","99.40",
"87.65"
"POWI","Power Integrations
Inc.","34.60","08/05/2010","48.87","37.83","35.32","32.82"
"POWL","Powell Industries
Inc.","34.91","08/05/2010","62.99","36.64","32.12","27.59"
"POWR","Powersecure International
Inc","11.02","08/05/2010","61.93","10.83","10.04","9.26"
"POZN","Pozen
Inc.","7.23","08/05/2010","47.28","8.25","7.29","6.33"
"PPA","Aerospace &
Defense","17.45","08/05/2010","55.06","17.79","16.98","16.1
7"
"PPBI","Pacific Premier Bancorp
Inc","4.46","08/05/2010","54.67","4.63","4.16","3.68"
"PPC","Pilgrim'S Pride
Corporation","6.41","08/05/2010","40.54","7.37","6.89","6.4
1"
"PPCO","Penwest Pharmaceuticals
Co.","3.95","08/05/2010","68.75","3.78","3.37","2.97"
"PPD","Pre-Paid Legal Services
Inc.","50.37","08/05/2010","63.15","51.19","47.88","44.57"
"PPDI","Pharmaceutical Product
Developme","25.00","08/05/2010","45.09","28.78","26.25","23
.72"
"PPG","Ppg Industries
Inc.","70.25","08/05/2010","61.43","72.21","66.74","61.27"
"PPH","Pharmaceutical
Holdrs","62.03","08/05/2010","56.77","62.36","60.84","59.33
"
"PPHM","Peregrine Pharmaceuticals
Inc.","1.62","08/05/2010","32.57","1.95","1.74","1.54"
"PPL","Ppl
Corporation","26.73","08/05/2010","52.32","27.93","26.71","
25.49"
"PPL-U","Ppl
Corporation","54.86","08/05/2010","0.00","0.00","0.00","0.0
0"
"PPLT","Etfs Physical Platinum
Shares","156.86","08/05/2010","53.67","158.89","153.74","14
8.59"
"PPO","Polypore International
Inc","26.89","08/05/2010","62.67","26.65","24.84","23.03"
"PPR","Ing Prime Rate
Trust","5.62","08/05/2010","52.57","5.65","5.57","5.48"
"PPS","Post Properties
Inc.","26.25","08/05/2010","57.76","26.94","25.00","23.07"
"PPS-B","Post Ppty 7.625 Pr
B","24.48","08/05/2010","55.97","24.52","24.21","23.89"
"PPT","Putnam Premier Income
Trust","6.65","08/05/2010","56.34","6.67","6.62","6.57"
"PQ","Petroquest Energy
Inc","6.01","08/05/2010","40.17","7.20","6.77","6.33"
"PQBW","Nasdaq-100
Buywrite","21.21","08/05/2010","55.78","21.68","20.77","19.
86"
"PQY","Active
Alphaq","24.15","08/05/2010","56.64","24.34","23.55","22.77
"
"PRA","Pro-Assurance
Corporation","58.33","08/05/2010","47.54","60.65","59.30","
57.95"
"PRAA","Portfolio Recovery Associates
I","69.38","08/05/2010","55.32","72.82","65.98","59.14"
"PRAN","Prana Biotechnology
Ltd","1.33","08/05/2010","51.51","1.34","1.30","1.25"
"PRB","Vectors Pre-Refunded
Muni","25.25","08/05/2010","58.50","25.40","25.23","25.05"
"PRCP","Perceptron
Inc.","4.66","08/05/2010","55.76","4.90","4.49","4.08"
"PRD","Primus Guaranty
Ltd.","19.50","08/05/2010","63.33","19.47","18.54","17.62"
"PRE","Partnerre
Ltd.","74.82","08/05/2010","57.46","74.76","72.53","70.30"
"PRE-C","Partnerre Ltd Pfd
C","24.73","08/05/2010","70.13","24.75","23.54","22.32"
"PRE-D","Partnerre Ltd Pfd
D","24.25","08/05/2010","72.44","24.08","22.74","21.41"
"PRF","FTSE Rafi US
1000","49.79","08/05/2010","56.45","50.37","48.51","46.65"
"PRFT","Perficient
Inc.","8.90","08/05/2010","48.09","9.00","8.60","8.20"
"PRFZ","FTSE Rafi US 1500
Small-Mid","54.04","08/05/2010","53.52","55.51","52.67","49
.84"
"PRGN","Paragon Shipping
Inc.","4.19","08/05/2010","57.20","4.34","3.99","3.64"
"PRGO","Perrigo
Company","57.89","08/05/2010","51.36","58.86","56.86","54.8
6"
"PRGS","Progress Software
Corporation","29.96","08/05/2010","44.72","31.37","30.47","
29.57"
"PRGX","Prgx Global
Inc.","5.40","08/05/2010","64.80","5.79","4.93","4.06"
"PRI","Primerica
Inc.","22.86","08/05/2010","55.22","23.91","21.99","20.06"
"PRIM","Primoris Services
Corporation","7.18","08/05/2010","58.25","7.64","6.74","5.8
4"
"PRK","Park National
Corporation","66.02","08/05/2010","50.71","68.53","66.00","
63.47"
"PRKR","Parkervision
Inc.","0.88","08/05/2010","39.35","1.01","0.89","0.77"
"PRLS","Peerless Systems
Corporation","2.88","08/05/2010","58.91","2.88","2.83","2.7
7"
"PRM","Primedia
Inc.","3.08","08/05/2010","50.39","3.16","2.94","2.71"
"PRN","Dynamic
Industrials","24.52","08/05/2010","60.89","24.94","23.23","
21.53"
"PRO","Pros Holdings
Inc.","7.07","08/05/2010","46.13","7.75","7.32","6.88"
"PROJ","Deltek
Inc.","7.44","08/05/2010","41.06","8.49","7.98","7.46"
"PROV","Provident Financial Holdings
In","6.21","08/05/2010","61.05","6.35","5.49","4.64"
"PRPH","Prophase Labs
Inc.","1.65","08/05/2010","56.61","1.87","1.18","0.49"
"PRPX","Portec Rail Products
Inc.","11.51","08/05/2010","55.65","11.58","11.37","11.15"
"PRS","Primus Guaranty
Ltd.","4.33","08/05/2010","58.31","4.44","4.14","3.84"
"PRSC","The Providence Service
Corporati","14.39","08/05/2010","51.01","14.88","13.52","12
.16"
"PRSP","Prosperity Bancshares
Inc.","34.11","08/05/2010","46.24","35.58","34.11","32.64"
"PRST","Presstek
Inc.","2.69","08/05/2010","37.24","3.35","2.86","2.37"
"PRTS","U.S. Auto Parts Network
Inc.","8.11","08/05/2010","64.90","7.85","6.58","5.31"
"PRU","Prudential Financial
Inflation-L","58.00","08/05/2010","54.69","58.50","55.69","
52.89"
"PRVT","Private Media Group
Inc.","1.82","08/05/2010","45.73","2.30","1.94","1.57"
"PRWT","Premier West
Bancorp","0.48","08/05/2010","48.07","0.52","0.48","0.43"
"PRX","Pharmaceutical Resources
Inc.","28.32","08/05/2010","55.72","29.44","27.74","26.03"
"PRXI","Premier Exhibitions
Inc.","1.15","08/05/2010","47.47","1.23","1.13","1.04"
"PRXL","Parexel International
Corporatio","21.58","08/05/2010","45.63","25.14","22.76","2
0.38"
"PSA","Public
Storage","101.07","08/05/2010","61.72","103.12","96.47","89
.82"
"PSA-A","Public Storage
6.125","24.39","08/05/2010","57.84","24.36","24.21","24.05"
"PSA-B","Public Storage
B","25.34","08/05/2010","52.30","25.46","25.36","25.27"
"PSA-C","Public Storage Pfd
C","24.72","08/05/2010","58.58","25.01","24.50","23.99"
"PSA-D","Public
Storage","23.88","08/05/2010","62.78","24.04","23.50","22.9
6"
"PSA-E","Public Storage Pfd
E","24.91","08/05/2010","58.68","25.02","24.80","24.59"
"PSA-F","Public Storage Pfd
F","24.19","08/05/2010","61.21","24.24","23.90","23.57"
"PSA-G","Public Storage Pfd
G","25.25","08/05/2010","51.76","25.36","25.24","25.12"
"PSA-H","Public Storage Sr
H","25.30","08/05/2010","58.28","25.37","25.17","24.98"
"PSA-I","Public Storage Dep
S","25.47","08/05/2010","53.21","25.59","25.41","25.23"
"PSA-K","Public Storate Dep
S","25.84","08/05/2010","55.58","25.93","25.78","25.64"
"PSA-L","Public Storage
Dep","25.11","08/05/2010","67.00","25.13","24.84","24.55"
"PSA-M","Public Storage Dep
S","25.19","08/05/2010","58.22","25.42","25.07","24.71"
"PSA-N","Public Storage Ads
N","25.62","08/05/2010","55.44","25.64","25.49","25.33"
"PSA-O","Public Storage Depositary
Share","25.10","08/05/2010","55.40","25.24","25.01","24.78"
"PSA-W","Public St Dep Pfd
W","24.20","08/05/2010","62.88","24.33","23.92","23.52"
"PSA-X","Public Stg Dep Pfd
X","24.02","08/05/2010","65.80","24.12","23.80","23.47"
"PSA-Z","Public Storage Srs
Z","24.46","08/05/2010","63.32","24.60","23.98","23.36"
"PSAU","Global Gold & Prec
Metals","41.11","08/05/2010","54.42","41.30","39.89","38.48
"
"PSB","Ps Business Parks
Inc.","59.56","08/05/2010","56.23","60.66","57.75","54.83"
"PSB-H","Ps Bus Pks Dep Pfd
H","24.50","08/05/2010","63.30","24.97","23.80","22.63"
"PSB-I","Ps Bus Pks Dep
Shs","23.23","08/05/2010","53.16","23.64","23.11","22.58"
"PSB-M","Ps Business Pfd
M","24.48","08/05/2010","63.42","24.80","23.91","23.03"
"PSB-P","Ps Business Parks
I","23.40","08/05/2010","62.85","23.92","22.71","21.50"
"PSDV","Psivida
Corp.","3.45","08/05/2010","48.12","3.61","3.45","3.30"
"PSE","Pioneer Southwest Energy
Partner","25.44","08/05/2010","48.48","27.93","26.28","24.6
2"
"PSEC","Prospect Capital
Corporation","9.85","08/05/2010","48.33","10.02","9.77","9.
53"
"PSEM","Pericom Semiconductor
Corporatio","9.44","08/05/2010","48.74","9.75","9.43","9.11
"
"PSI","Dynamic
Semiconductors","13.20","08/05/2010","50.86","13.69","13.21
","12.73"
"PSID","Positiveid
Corporation","0.96","08/05/2010","46.14","1.06","0.97","0.8
8"
"PSJ","Dynamic
Software","21.55","08/05/2010","51.55","22.16","21.41","20.
67"
"PSK","SPDR Wells Fargo Preferred
Stock","45.00","08/05/2010","75.18","45.36","44.04","42.73"
"PSL","Dynamic Consumer
Staples","26.14","08/05/2010","54.45","26.65","25.95","25.2
6"
"PSMT","Pricesmart
Inc.","27.24","08/05/2010","58.59","28.50","26.44","24.38"
"PSO","Pearson
Plc","16.27","08/05/2010","65.00","16.80","15.07","13.34"
"PSOF","Pansoft Company
Limited","5.05","08/05/2010","48.29","5.38","5.03","4.68"
"PSP","Listed Private
Equity","9.33","08/05/2010","57.99","9.45","9.03","8.61"
"PSQ","Short
QQQ","41.09","08/05/2010","42.07","43.73","42.25","40.76"
"PSR","Active U.S. Real
Estate","43.18","08/05/2010","59.06","44.11","41.47","38.83
"
"PSS","Collective Brands
Inc.","15.32","08/05/2010","40.28","16.80","15.97","15.13"
"PSSI","Pss World Medical
Inc.","19.40","08/05/2010","41.00","21.47","19.67","17.88"
"PST","Ultrashort 7-10 Year
Treasury","42.37","08/05/2010","35.58","44.37","43.25","42.
13"
"PSTI","Pluristem Therapeutics
Inc.","1.16","08/05/2010","54.72","1.14","1.10","1.06"
"PSTL","Global
Steel","20.82","08/05/2010","61.97","21.23","19.28","17.33"
"PSTR","Postrock Energy
Corporation","5.19","08/05/2010","47.65","5.54","5.12","4.7
0"
"PSUN","Pacific Sunwear Of California
I","4.09","08/05/2010","57.05","4.32","3.74","3.17"
"PSW","Blackrock Preferred And
Corporat","9.49","08/05/2010","62.11","9.61","9.33","9.05"
"PSY","Blackrock Credit Allocation
Inco","10.32","08/05/2010","64.63","10.39","10.03","9.67"
"PSYS","Psychiatric Solutions
Inc.","33.30","08/05/2010","66.93","33.23","33.05","32.87"
"PT","Portugal Telecom Sgps S.A
.","11.18","08/05/2010","56.94","11.33","10.68","10.03"
"PTC","Par Technology
Corporation","5.88","08/05/2010","55.98","6.34","5.36","4.3
9"
"PTE","Dynamic Telecom &
Wireless","14.49","08/05/2010","59.99","14.68","14.01","13.
35"
"PTEC","Phoenix Technologies
Ltd.","3.10","08/05/2010","52.68","3.21","3.09","2.98"
"PTEK","Pokertek
Inc.","0.73","08/05/2010","51.08","0.73","0.66","0.60"
"PTEN","Patterson-Uti Energy
Inc.","16.12","08/05/2010","61.25","17.00","15.44","13.87"
"PTF","Dynamic
Technology","22.13","08/05/2010","54.59","22.48","21.69","2
0.89"
"PTH","Dynamic
Healthcare","23.81","08/05/2010","52.46","23.90","23.21","2
2.52"
"PTI","Patni Computer Systems
Limited","21.30","08/05/2010","40.67","24.57","22.77","20.9
6"
"PTIE","Pain
Therapeutics","5.60","08/05/2010","49.59","5.89","5.59","5.
30"
"PTIX","Performance Technologies
Incorp","2.27","08/05/2010","42.88","2.45","2.35","2.26"
"PTJ","Dynamic Healthcare
Services","20.07","08/05/2010","51.95","20.14","19.47","18.
80"
"PTM","UBS E-Tracs Long Platinum Tr
Etn","18.57","08/05/2010","52.37","18.86","18.25","17.63"
"PTN","Palatin Technologies
Inc.","0.21","08/05/2010","54.45","0.20","0.18","0.16"
"PTNR","Partner Communications Company
L","17.65","08/05/2010","62.25","17.49","16.32","15.15"
"PTP","Platinum Underwriters Holdings
L","39.53","08/05/2010","58.21","40.22","38.87","37.53"
"PTR","Petrochina Company
Limited","116.59","08/05/2010","56.34","118.58","113.39","1
08.21"
"PTRY","The Pantry
Inc.","21.21","08/05/2010","80.67","20.07","16.22","12.37"
"PTSI","P.A.M. Transportation
Services","14.71","08/05/2010","48.20","15.95","14.82","13.
69"
"PTV","Pactiv
Corporation","30.83","08/05/2010","58.54","31.75","30.05","
28.34"
"PTX","Golf Trust Of America
Inc.","3.50","08/05/2010","44.92","3.82","3.58","3.34"
"PTY","Pimco Corporate Opportunity
Fund","17.37","08/05/2010","57.52","17.58","17.07","16.56"
"PUDA","Puda Coal
Inc.","9.80","08/05/2010","62.52","9.64","8.28","6.92"
"PUI","Dynamic
Utilities","15.02","08/05/2010","57.95","15.25","14.77","14
.29"
"PUK","Prudential Public Limited
Compan","18.48","08/05/2010","67.70","18.48","16.78","15.08
"
"PUK-","Prudential
6.75%","24.90","08/05/2010","61.90","25.17","24.11","23.05"
"PUK-A","Pru Plc Perp Sub
Cap","24.30","08/05/2010","56.80","24.78","23.88","22.99"
"PULB","Pulaski Financial
Corp.","6.58","08/05/2010","48.15","6.90","6.66","6.42"
"PURE","Pure
Bioscience","2.63","08/05/2010","52.40","2.89","2.36","1.84
"
"PUW","Wilderhill Progrsv
Energy","24.30","08/05/2010","58.29","24.85","23.29","21.73
"
"PVA","Penn Virginia
Corporation","17.74","08/05/2010","35.27","20.12","19.30","
18.47"
"PVD","Administradora De Fondos De
Pens","49.95","08/05/2010","64.74","52.19","47.26","42.32"
"PVFC","Pvf Capital
Corp.","1.94","08/05/2010","45.05","2.10","2.01","1.92"
"PVG","Penn Virginia Gp Holdings
L.P.","19.89","08/05/2010","63.02","20.19","19.20","18.21"
"PVH","Phillips-Van Heusen
Corporation","53.00","08/05/2010","54.46","54.46","49.63","
44.80"
"PVI","Vrdo Tax-Free
Weekly","25.00","08/05/2010","53.34","25.00","24.99","24.99
"
"PVR","Penn Virginia Resource
Partners","24.08","08/05/2010","62.85","24.62","23.42","22.
21"
"PVSA","Parkvale Financial
Corporation","7.01","08/05/2010","40.49","8.38","7.65","6.9
3"
"PVSW","Pervasive Software
Inc.","4.77","08/05/2010","47.65","4.94","4.83","4.72"
"PVTB","Privatebancorp
Inc.","12.38","08/05/2010","53.53","13.19","11.72","10.25"
"PVTBP","Privatebancorp
Inc.","25.78","08/05/2010","55.29","25.76","25.47","25.18"
"PVX","Provident Energy
Trust","6.77","08/05/2010","45.15","7.36","6.85","6.34"
"PWAV","Powerwave Technologies
Inc.","1.86","08/05/2010","55.87","2.09","1.86","1.62"
"PWB","Dynamic Large Cap
Growth","14.18","08/05/2010","57.29","14.23","13.75","13.26
"
"PWC","Dynamic
Market","38.30","08/05/2010","57.55","38.53","37.13","35.73
"
"PWE","Penn West Energy
Trust","19.91","08/05/2010","52.14","20.23","19.72","19.22"
"PWER","Power-One
Inc.","11.89","08/05/2010","69.60","12.56","10.02","7.49"
"PWJ","Dynamic Mid Cap
Growth","18.00","08/05/2010","55.29","18.20","17.51","16.82
"
"PWND","Global Wind
Energy","11.33","08/05/2010","55.97","11.55","10.99","10.44
"
"PWOD","Penns Woods Bancorp
Inc.","31.98","08/05/2010","55.08","32.24","30.80","29.36"
"PWP","Dynamic Mid Cap
Value","14.39","08/05/2010","51.91","14.56","14.23","13.90"
"PWR","Quanta Services
Inc.","19.59","08/05/2010","38.88","22.66","21.36","20.06"
"PWRD","Perfect World Co.
Ltd.","25.42","08/05/2010","52.45","25.75","24.23","22.72"
"PWT","Dynamic Small Cap
Growth","13.37","08/05/2010","54.79","13.66","13.00","12.33
"
"PWV","Dynamic Large Cap
Value","17.15","08/05/2010","59.26","17.22","16.68","16.13"
"PWX","Providence And Worcester
Railroa","12.00","08/05/2010","48.15","12.76","12.19","11.6
3"
"PWY","Dynamic Small Cap
Value","13.35","08/05/2010","52.11","13.81","13.21","12.61"
"PWZ","Insured California Muni
Bond","24.03","08/05/2010","67.09","24.00","23.90","23.80"
"PX","Praxair
Inc.","88.56","08/05/2010","68.74","89.48","84.42","79.35"
"PXD","Pioneer Natural Resources
Compan","61.39","08/05/2010","50.43","62.43","60.06","57.69
"
"PXE","Dynamic Energy Explor &
Prod","18.39","08/05/2010","59.90","18.46","17.55","16.64"
"PXF","FTSE Rafi Dev Mkts
Ex-Us","36.84","08/05/2010","64.14","37.27","35.14","33.01"
"PXH","FTSE Rafi Emerging
Markets","23.06","08/05/2010","61.66","23.43","22.22","21.0
1"
"PXI","Dynamic
Energy","29.81","08/05/2010","63.47","30.07","28.46","26.85
"
"PXJ","Dynamic Oil & Gas
Services","16.74","08/05/2010","58.28","17.15","16.11","15.
08"
"PXLW","Pixelworks
Inc.","3.21","08/05/2010","46.59","3.66","3.28","2.90"
"PXN","Lux
Nanotech","9.08","08/05/2010","55.29","9.21","8.75","8.29"
"PXP","Plains Exploration &
Production","25.40","08/05/2010","61.47","24.68","22.23","1
9.78"
"PXQ","Dynamic
Networking","20.63","08/05/2010","55.13","21.19","20.38","1
9.57"
"PXR","Emerg Mks
Infrastructure","43.88","08/05/2010","63.53","44.86","41.69
","38.52"
"PYA","Pplus
Trust","20.90","08/05/2010","46.11","23.06","21.82","20.58"
"PYB","Pplus
Trust","22.39","08/05/2010","65.66","22.54","21.69","20.84"
"PYC","Pplus
Trust","22.48","08/05/2010","76.55","22.63","21.25","19.88"
"PYG","Pplus
Trust","21.45","08/05/2010","67.31","21.25","20.53","19.82"
"PYH","Morningstar Stockinvestor
Cr","18.17","08/05/2010","51.33","18.41","17.90","17.39"
"PYI","Pplus
Trust","23.17","08/05/2010","62.43","23.27","23.05","22.83"
"PYJ","Pplus
Trust","24.04","08/05/2010","50.84","24.44","24.19","23.94"
"PYK","Pplus
Trust","23.09","08/05/2010","65.27","23.42","22.45","21.48"
"PYL","Pplus
Trust","19.15","08/05/2010","49.17","20.27","19.43","18.59"
"PYN","Pimco New York Municipal
Income","9.86","08/05/2010","61.60","10.05","9.67","9.30"
"PYO","Pplus
Trust","25.00","08/05/2010","52.32","25.35","24.94","24.54"
"PYS","Pplus
Trust","20.43","08/05/2010","55.17","21.18","20.18","19.18"
"PYT","Pplus
Trust","18.47","08/05/2010","65.54","18.52","17.31","16.10"
"PYV","Pplus
Trust","25.03","08/05/2010","49.46","25.16","25.04","24.93"
"PYY","Merrill Lynch Depositor
Inc.","22.42","08/05/2010","70.67","22.42","21.40","20.38"
"PYZ","Dynamic Basic
Materials","29.89","08/05/2010","59.48","30.66","28.59","26
.52"
"PZA","Insured National Muni
Bond","24.09","08/05/2010","61.30","24.07","24.00","23.92"
"PZB","Merrill Lynch Depositor
Inc.","20.45","08/05/2010","64.06","20.41","19.78","19.16"
"PZC","Pimco California Municipal
Incom","10.37","08/05/2010","63.89","10.34","10.03","9.71"
"PZD","Cleantech","23.83","08/05/2010","58.25","24.28","23.
08","21.89"
"PZE","Petrobras Energia
Participacione","15.51","08/05/2010","57.91","15.36","14.92
","14.49"
"PZG","Paramount Gold And Silver
Corp.","1.41","08/05/2010","51.57","1.50","1.35","1.20"
"PZI","Zacks Micro
Cap","9.93","08/05/2010","53.65","10.19","9.56","8.93"
"PZN","Pzena Investment Management
Inc","6.76","08/05/2010","50.79","7.10","6.66","6.22"
"PZT","Insured New York Muni
Bond","23.67","08/05/2010","62.89","23.64","23.55","23.46"
"PZZ","Prospect Medical Hldgs
Inc","7.09","08/05/2010","56.05","7.50","6.65","5.80"
"PZZA","Papa John'S International
Inc.","24.01","08/05/2010","43.92","26.26","25.12","23.98"
"PZZI","Pizza Inn
Inc.","1.95","08/05/2010","55.57","1.93","1.87","1.82"
"Q","Qwest Communications
Internation","5.64","08/05/2010","60.64","5.74","5.58","5.4
2"
"QABA","Nasdaq Aba Community
Bank","23.09","08/05/2010","46.65","24.24","23.25","22.25"
"QADI","Qad
Inc.","4.27","08/05/2010","46.42","4.39","4.23","4.08"
"QAI","IQ Hedge Multi-Strategy
Tracker","27.17","08/05/2010","64.34","27.23","26.95","26.6
6"
"QBAK","Qualstar
Corporation","1.68","08/05/2010","47.42","1.83","1.71","1.5
9"
"QBC","Cubic Energy
Inc","0.92","08/05/2010","47.63","1.07","0.94","0.80"
"QCC","Quest Cap Corp
New","1.53","08/05/2010","59.66","1.59","1.51","1.44"
"QCCO","Qc Holdings
Inc.","4.13","08/05/2010","52.22","4.29","4.10","3.91"
"QCLN","Nasdaq Cln Edg Green En
Idx","15.00","08/05/2010","53.54","15.62","14.91","14.20"
"QCOM","Qualcomm
Incorporated","38.50","08/05/2010","58.66","40.57","37.50",
"34.43"
"QCOR","Questcor Pharmaceuticals
Inc.","11.12","08/05/2010","60.39","11.57","9.90","8.22"
"QCRH","Qcr Holdings
Inc.","9.51","08/05/2010","44.61","10.25","9.88","9.51"
"QDEL","Quidel
Corporation","13.03","08/05/2010","56.45","13.17","12.49","
11.80"
"QEP","Qep Resources Inc. Common
Stoc","34.89","08/05/2010","70.14","34.96","31.26","27.56"
"QGEN","Qiagen
N.V.","19.33","08/05/2010","46.18","20.88","19.42","17.96"
"QID","Ultrashort
QQQ","16.45","08/05/2010","41.63","18.67","17.42","16.18"
"QKLS","Qkl Stores
Inc.","5.48","08/05/2010","62.60","5.38","4.58","3.78"
"QLD","Ultra
QQQ","60.51","08/05/2010","56.31","61.22","57.56","53.89"
"QLGC","Qlogic
Corporation","16.10","08/05/2010","40.75","19.74","17.24","
14.74"
"QLIK","Qlik Technologies
Inc.","15.03","08/05/2010","0.00","0.00","0.00","0.00"
"QLTI","Qlt
Inc.","5.78","08/05/2010","51.04","5.88","5.69","5.49"
"QLTY","Quality Distribution
Inc.","6.53","08/05/2010","57.94","6.96","6.15","5.34"
"QMM","Quaterra Resources
Inc","1.30","08/05/2010","51.32","1.37","1.24","1.11"
"QNST","Quinstreet
Inc.","10.61","08/05/2010","37.00","13.14","12.08","11.02"
"QQEW","Nasdaq-100 Equal Weight
Idx","20.48","08/05/2010","57.41","20.57","19.87","19.17"
"QQQQ","Powershares
QQQ","46.83","08/05/2010","56.70","47.14","45.65","44.15"
"QQQX","Nasdaq Premium Income And
Growth","12.98","08/05/2010","54.08","13.20","12.76","12.31
"
"QQXT","Nasdaq-100 Ex-Tech Sec
Idx","18.56","08/05/2010","59.13","18.58","17.86","17.15"
"QSFT","Quest Software
Inc.","20.32","08/05/2010","61.56","20.57","19.28","17.98"
"QSII","Quality Systems
Inc.","54.85","08/05/2010","42.93","59.85","56.70","53.56"
"QTEC","Nasdaq-100-Tech
Index","21.56","08/05/2010","54.76","21.83","21.20","20.57"
"QTM","Quantum
Corporation","1.44","08/05/2010","33.03","2.28","1.86","1.4
5"
"QTWW","Quantum Fuel Systems
Technologie","0.57","08/05/2010","49.36","0.61","0.55","0.5
0"
"QUAD","Quad/Graphics
Inc.","42.38","08/05/2010","35.14","46.95","43.46","39.96"
"QUIK","Quicklogic
Corporation","3.86","08/05/2010","70.45","3.72","3.33","2.9
4"
"QXM","Qiao Xing Mobile Communication
C","2.62","08/05/2010","50.71","2.79","2.60","2.41"
"R","Ryder System
Inc.","44.18","08/05/2010","56.27","45.19","42.46","39.72"
"RA","Railamerica
Inc.","11.06","08/05/2010","53.52","11.48","10.67","9.86"
"RAD","Rite Aid
Corporation","0.97","08/05/2010","45.32","1.01","0.96","0.9
1"
"RADA","Rada Electronics Industries
Limi","2.65","08/05/2010","62.24","2.70","2.31","1.92"
"RADS","Radiant Systems
Inc.","14.28","08/05/2010","49.84","15.15","14.15","13.14"
"RAE","Rae Systems
Inc","0.77","08/05/2010","54.00","0.79","0.72","0.65"
"RAH","Ralcorp Holdings
Inc.","56.11","08/05/2010","43.06","60.57","57.04","53.51"
"RAI","Reynolds American
Inc","57.38","08/05/2010","61.48","58.65","56.66","54.66"
"RAIL","Freightcar America
Inc.","24.91","08/05/2010","52.57","25.53","24.09","22.65"
"RAME","Ram Energy Resources
Inc.","1.93","08/05/2010","48.34","2.11","1.98","1.85"
"RAP","Rmr Asia Pacific Real Estate
Fun","16.88","08/05/2010","65.11","16.91","16.19","15.47"
"RAS","Rait Financial
Trust","2.09","08/05/2010","49.56","2.21","2.08","1.95"
"RAS-A","Rait Financial Tr
Pf","16.98","08/05/2010","70.36","17.77","15.28","12.79"
"RAS-B","Rait Financial Tr
Pf","17.70","08/05/2010","72.66","18.34","15.91","13.48"
"RAS-C","Rait Fin Tr Pfd
C","18.89","08/05/2010","67.47","19.46","16.90","14.34"
"RAVN","Raven Industries
Inc.","35.46","08/05/2010","52.34","37.20","34.95","32.70"
"RAX","Rackspace Hosting
Inc","19.60","08/05/2010","58.56","19.93","17.98","16.02"
"RBA","Ritchie Bros. Auctioneers
Incorp","18.68","08/05/2010","44.57","19.99","18.83","17.67
"
"RBC","Regal-Beloit
Corporation","65.07","08/05/2010","60.62","64.95","61.37","
57.79"
"RBCAA","Republic Bancorp
Inc.","19.27","08/05/2010","32.42","26.77","24.92","23.08"
"RBCN","Rubicon Technology
Inc.","29.34","08/05/2010","46.78","34.14","31.81","29.48"
"RBI","Sport Supply Group
Inc","13.56","08/05/2010","58.57","13.54","13.49","13.45"
"RBL","SPDR S&P
Russia","30.22","08/05/2010","62.05","30.80","28.60","26.39
"
"RBN","Robbins & Myers
Inc.","24.47","08/05/2010","58.70","24.59","23.17","21.75"
"RBNF","Rurban Financial
Corp","3.60","08/05/2010","40.05","4.51","3.90","3.29"
"RBPAA","Royal Bancshares Of
Pennsylvania","2.63","08/05/2010","43.08","3.13","2.79","2.
44"
"RBS","Royal Bank Scotland Group
Plc","16.54","08/05/2010","66.07","17.08","14.68","12.29"
"RBS-E","Rbs Cap Fndg Tr
V","15.25","08/05/2010","77.98","15.31","13.59","11.88"
"RBS-F","Royal Bnk Sctlnd
F","22.14","08/05/2010","80.40","22.06","19.91","17.77"
"RBS-G","Rbs Capital
Trustvii","15.22","08/05/2010","80.33","15.12","13.42","11.
72"
"RBS-H","Royal Bk Scot
Hadssc","21.23","08/05/2010","79.61","21.04","19.19","17.35
"
"RBS-I","Rbs Cap Fdg Tr
Vi","15.93","08/05/2010","81.75","15.63","13.74","11.85"
"RBS-L","Royal Bank Of
Scotla","16.87","08/05/2010","71.43","17.18","15.65","14.12
"
"RBS-M","Royal Bank Sctlnd
M","14.24","08/05/2010","83.05","14.21","12.25","10.29"
"RBS-N","Rbs Series N Ads
Pfd","14.23","08/05/2010","80.87","14.17","12.20","10.24"
"RBS-P","Royal Bk
Scotland","14.17","08/05/2010","81.17","14.21","12.13","10.
05"
"RBS-Q","Royal Bank
Adr","14.63","08/05/2010","81.59","14.65","12.72","10.79"
"RBS-R","Royal Bk
Scotland","13.99","08/05/2010","80.87","14.06","12.11","10.
16"
"RBS-S","Royal Bk
Scotland","14.36","08/05/2010","81.44","14.45","12.49","10.
53"
"RBS-T","Royal Bk
Pfd","15.38","08/05/2010","79.59","15.45","13.60","11.76"
"RBV","Cbs
Corporation","24.96","08/05/2010","57.54","25.13","24.85","
24.57"
"RBY","Rubicon Minerals
Corp","3.63","08/05/2010","55.39","3.65","3.42","3.19"
"RCD","S&P Equal Weight Consumer
Disc","39.29","08/05/2010","54.40","39.74","37.88","36.02"
"RCG","Renaissance Capital Growth &
Inc","2.28","08/05/2010","49.28","2.30","2.16","2.03"
"RCI","Rogers Communication
Inc.","35.68","08/05/2010","54.43","36.28","35.08","33.88"
"RCII","Rent-A-Center
Inc.","21.47","08/05/2010","45.93","23.07","21.83","20.58"
"RCKB","Rockville Financial
Inc.","12.32","08/05/2010","49.74","12.79","12.40","12.01"
"RCKY","Rocky Brands
Inc.","8.11","08/05/2010","59.33","8.58","7.20","5.82"
"RCL","Royal Caribbean Cruises
Ltd.","29.94","08/05/2010","58.63","31.34","26.80","22.25"
"RCMT","Rcm Technologies
Inc.","5.03","08/05/2010","57.47","5.25","4.98","4.71"
"RCNI","Rcn
Corp.","14.92","08/05/2010","58.17","14.96","14.91","14.86"
"RCON","Recon Technology
Ltd.","4.82","08/05/2010","43.73","5.35","4.97","4.58"
"RCRC","Rc2
Corporation","17.20","08/05/2010","55.55","17.15","16.04","
14.92"
"RCS","Rcm Strategic Global
Government","11.62","08/05/2010","66.72","11.85","11.14","1
0.42"
"RDC","Rowan Companies
Inc.","27.20","08/05/2010","61.53","27.05","25.15","23.26"
"RDCM","Radcom
Ltd.","6.77","08/05/2010","67.74","6.81","5.69","4.57"
"RDEA","Ardea Biosciences
Inc.","20.73","08/05/2010","51.10","21.30","19.65","18.00"
"RDEN","Elizabeth Arden
Inc.","16.02","08/05/2010","51.77","16.39","15.63","14.87"
"RDI","Reading International
Inc","4.67","08/05/2010","70.28","4.76","4.30","3.84"
"RDK","Ruddick
Corporation","35.99","08/05/2010","60.80","37.88","34.35","
30.81"
"RDN","Radian Group
Inc.","7.44","08/05/2010","42.97","9.62","8.37","7.11"
"RDNT","Radnet
Inc.","2.12","08/05/2010","42.82","2.21","2.07","1.94"
"RDS.A","Ryl Dtch Shl Cl
A","57.70","08/05/2010","59.24","58.51","55.77","53.03"
"RDS.B","Royal Dutch
Shell","55.59","08/05/2010","59.09","56.46","53.63","50.79"
"RDWR","Radware
Ltd.","22.89","08/05/2010","57.32","23.99","22.46","20.92"
"RDY","Dr. Reddy'S Laboratories
Ltd","29.34","08/05/2010","47.32","32.34","29.83","27.32"
"RE","Everest Re Group
Ltd.","78.50","08/05/2010","60.74","79.09","74.54","69.99"
"RE-B","Everest Re Cap Tr
Ii","22.70","08/05/2010","68.61","23.29","21.80","20.30"
"RECN","Resources Connection
Inc.","13.13","08/05/2010","46.08","13.35","12.74","12.13"
"REDF","Rediff.Com India
Limited","1.81","08/05/2010","43.68","1.99","1.85","1.72"
"REED","Reeds
Inc.","2.04","08/05/2010","52.81","2.08","1.93","1.79"
"REFR","Research Frontiers
Incorporated","4.43","08/05/2010","56.32","4.94","4.33","3.
73"
"REG","Regency Centers
Corporation","39.53","08/05/2010","61.20","40.14","36.26","
32.38"
"REG-C","Regency Ctr Sr 3
Pfd","25.23","08/05/2010","66.62","25.25","24.46","23.68"
"REG-D","Regency Ctr Sr 4
Pfd","24.71","08/05/2010","62.26","25.04","24.16","23.28"
"REG-E","Regency Ctr Pfd
5","24.30","08/05/2010","67.51","24.42","23.39","22.36"
"REGN","Regeneron Pharmaceuticals
Inc.","25.10","08/05/2010","53.52","25.76","23.71","21.67"
"REIS","Reis
Inc","6.65","08/05/2010","53.99","7.04","6.42","5.80"
"REK","Short Real
Estate","44.44","08/05/2010","41.19","49.81","46.40","43.00
"
"RELL","Richardson Electronics
Ltd.","9.32","08/05/2010","48.96","9.93","9.46","8.99"
"RELV","Reliv' International
Inc.","2.11","08/05/2010","43.20","2.40","2.25","2.11"
"REM","Nareit Mort Plus Cp
Idx","14.59","08/05/2010","48.34","15.06","14.70","14.34"
"REN","Resolute Energy
Corporation","12.06","08/05/2010","45.43","12.64","12.25","
11.86"
"RENT","Rentrak
Corporation","26.50","08/05/2010","57.30","26.62","25.69","
24.77"
"REP","Repsol Ypf
S.A.","25.05","08/05/2010","64.24","25.18","23.42","21.65"
"REP-A","Repsol Int 7.45 Pr
A","26.33","08/05/2010","61.07","26.32","25.81","25.30"
"RES","Rpc
Inc.","17.80","08/05/2010","64.09","18.99","16.37","13.75"
"RETL","Direxion Daily Retail Bull 2X
S","40.98","08/05/2010","0.00","0.00","0.00","0.00"
"RETS","Direxion Daily Retail Bear 2X
S","38.52","08/05/2010","0.00","0.00","0.00","0.00"
"REV","Revlon
Inc.","12.50","08/05/2010","47.39","13.69","12.76","11.82"
"REVU","The Princeton Review
Inc.","2.44","08/05/2010","52.14","2.59","2.28","1.96"
"REW","Ultrashort
Technology","20.91","08/05/2010","44.09","23.05","21.68","2
0.31"
"REX","Rex Stores
Corporation","16.03","08/05/2010","46.10","16.60","16.13","
15.67"
"REXI","Resource America
Inc.","4.80","08/05/2010","65.39","4.72","4.38","4.03"
"REXX","Rex Energy
Corporation","10.39","08/05/2010","46.20","10.91","10.60","
10.28"
"REZ","Nareit Resid Plus Cp
Idx","36.96","08/05/2010","57.20","38.08","35.88","33.69"
"RF","Regions Financing Tr
I","7.47","08/05/2010","54.40","7.88","7.08","6.28"
"RF-Z","Regions Fing Tr
III","26.09","08/05/2010","64.57","26.21","25.58","24.94"
"RFA","Blackrock Florida Investment
Qua","12.54","08/05/2010","56.92","12.64","12.40","12.16"
"RFG","S&P Midcap 400 Pure
Growth","62.66","08/05/2010","55.68","63.53","60.87","58.22
"
"RFI","Cohen & Steers Total Return
Real","11.22","08/05/2010","56.91","11.42","10.79","10.15"
"RFMD","Rf Micro Devices
Inc.","4.44","08/05/2010","52.93","4.52","4.19","3.85"
"RFMI","Rf Monolithics
Inc.","1.36","08/05/2010","55.22","1.43","1.30","1.17"
"RFO-A","Royce Focus Tr
Pfd","25.72","08/05/2010","51.45","26.14","25.78","25.42"
"RFV","S&P Midcap 400 Pure
Value","29.23","08/05/2010","52.63","29.87","28.47","27.06"
"RGA","Reinsurance Group Of America
In","48.91","08/05/2010","54.28","50.22","48.02","45.82"
"RGA-A","Reinsurance Tr
Piers","62.52","08/05/2010","52.53","64.59","61.72","58.86"
"RGC","Regal Entertainment
Group","13.68","08/05/2010","47.61","14.14","13.60","13.07"
"RGCO","Rgc Resources
Inc.","31.60","08/05/2010","51.28","32.47","31.35","30.23"
"RGDX","Response Genetics
Inc.","2.94","08/05/2010","57.82","3.06","2.77","2.48"
"RGEN","Repligen
Corporation","3.52","08/05/2010","57.35","3.50","3.32","3.1
3"
"RGI","S&P Equal Weight
Industrials","47.32","08/05/2010","58.88","48.35","45.53","
42.71"
"RGLD","Royal Gold
Inc.","45.84","08/05/2010","49.37","45.93","44.24","42.54"
"RGN","Regenerx Biopharmaceuticals
Inc","0.27","08/05/2010","43.42","0.29","0.27","0.25"
"RGNC","Regency Energy Partners
Lp","26.20","08/05/2010","65.75","26.56","25.50","24.45"
"RGR","Sturm Ruger & Company
Inc.","14.11","08/05/2010","43.19","16.36","15.10","13.83"
"RGS","Regis
Corporation","18.30","08/05/2010","65.39","16.69","14.57","
12.45"
"RHB","Rehabcare Group
Inc.","18.52","08/05/2010","30.57","22.44","20.89","19.33"
"RHI","Robert Half International
Inc.","25.98","08/05/2010","53.78","26.66","25.36","24.07"
"RHS","S&P Equal Weight Consumer
Staple","52.79","08/05/2010","53.75","54.10","52.11","50.11
"
"RHT","Red Hat
Inc.","33.25","08/05/2010","57.95","33.56","32.12","30.68"
"RIC","Richmont Mines
Inc.","4.35","08/05/2010","48.93","4.60","4.32","4.04"
"RICK","Rick'S Cabaret International
In","7.60","08/05/2010","38.68","8.52","7.93","7.34"
"RIF","Rmr Real Estate Income Fund
[New","26.69","08/05/2010","58.86","27.18","25.64","24.10"
"RIG","Transocean
Inc.","57.93","08/05/2010","58.90","56.43","49.97","43.51"
"RIGL","Rigel Pharmaceuticals
Inc.","8.58","08/05/2010","60.64","8.75","7.83","6.91"
"RIMG","Rimage
Corporation","16.70","08/05/2010","51.11","17.23","16.53","
15.84"
"RIMM","Research In Motion
Limited","52.23","08/05/2010","43.23","57.08","54.59","52.1
1"
"RINO","Rino International
Corporation","15.21","08/05/2010","57.66","14.79","13.86","
12.93"
"RIT","Lmp Real Estate Income Fund
Inc","9.17","08/05/2010","56.76","9.45","8.88","8.30"
"RITT","Rit Technologies
Ltd","1.28","08/05/2010","37.20","1.94","1.57","1.20"
"RJA","Rogers Intl Commodity Agri
Etn","8.26","08/05/2010","74.21","8.19","7.60","7.01"
"RJET","Republic Airways Holdings
Inc.","7.07","08/05/2010","68.79","6.61","5.85","5.08"
"RJF","Raymond James Financial
Inc.","27.39","08/05/2010","54.35","27.99","26.37","24.74"
"RJI","Rogers Intl Commodity
Etn","7.83","08/05/2010","70.86","7.82","7.35","6.89"
"RJN","Rogers Intl Commodity Engy
Etn","6.04","08/05/2010","58.65","6.08","5.78","5.48"
"RJZ","Rogers Intl Commodity Metal
Etn","9.89","08/05/2010","62.16","10.06","9.39","8.72"
"RKH","Regional Bank
Holdrs","78.98","08/05/2010","51.31","81.12","78.11","75.09
"
"RKT","Rock-Tenn
Company","54.26","08/05/2010","55.72","54.82","52.71","50.6
0"
"RL","Polo Ralph Lauren
Corporation","84.29","08/05/2010","57.17","84.31","78.06","
71.82"
"RLD","Reald Inc Common
Stock","19.83","08/05/2010","0.00","0.00","0.00","0.00"
"RLH","Westcoast Hospitality
Corporatio","7.14","08/05/2010","53.00","7.87","7.07","6.26
"
"RLH-A","Red Lion Htls Cap
Tr","25.43","08/05/2010","61.52","25.37","24.89","24.42"
"RLI","Rli
Corporation","55.82","08/05/2010","52.97","57.82","55.13","
52.44"
"RLOC","Reachlocal
Inc.","13.87","08/05/2010","52.54","14.25","13.05","11.86"
"RLOG","Rand Logistics
Inc.","5.01","08/05/2010","50.99","5.12","4.94","4.76"
"RLRN","Renaissance Learning
Inc.","13.58","08/05/2010","42.18","15.35","14.43","13.50"
"RMBS","Rambus
Inc.","18.92","08/05/2010","46.46","20.24","18.98","17.71"
"RMCF","Rocky Mountain Chocolate
Factory","9.78","08/05/2010","57.22","9.82","9.54","9.27"
"RMD","Resmed
Inc.","68.03","08/05/2010","60.79","68.04","65.49","62.94"
"RMKR","Rainmaker Systems
Inc.","1.29","08/05/2010","52.29","1.37","1.26","1.14"
"RMT","Royce Micro-Cap Trust
Inc.","7.87","08/05/2010","53.55","8.09","7.66","7.22"
"RMT-A","Royce Micro Cap
Pfd","25.29","08/05/2010","55.03","25.28","25.15","25.03"
"RMTI","Rockwell Medical Technologies
I","5.96","08/05/2010","63.46","5.90","5.33","4.76"
"RMTR","Ramtron International
Corporatio","3.78","08/05/2010","75.36","3.82","2.97","2.12
"
"RNE","Morgan Stanley Eastern Europe
Fu","16.68","08/05/2010","67.97","16.88","15.58","14.28"
"RNIN","Wireless Ronin Technologies
Inc","1.52","08/05/2010","55.66","1.66","1.39","1.11"
"RNJ","Blackrock New Jersey
Investment","12.75","08/05/2010","40.84","14.36","13.37","1
2.38"
"RNN","Rexahn Pharmaceuticals
Inc.","1.33","08/05/2010","45.74","1.44","1.38","1.31"
"RNOW","Rightnow Technologies
Inc.","16.05","08/05/2010","54.08","16.67","15.60","14.54"
"RNP","Cohen & Steers Reit And
Preferre","11.89","08/05/2010","58.28","12.16","11.44","10.
73"
"RNR","Renaissancere Holdings
Ltd.","57.47","08/05/2010","52.13","58.66","57.16","55.66"
"RNR-B","Renaissancere Pref
B","25.05","08/05/2010","66.52","25.16","24.55","23.94"
"RNR-C","Renaissancere 6.08
C","22.00","08/05/2010","70.41","22.44","21.10","19.77"
"RNR-D","Rena Hld 6.6% Pfd
D","23.94","08/05/2010","67.82","24.89","22.89","20.89"
"RNST","Renasant
Corporation","14.85","08/05/2010","49.88","16.19","14.91","
13.62"
"RNWK","Realnetworks
Inc.","2.93","08/05/2010","32.90","3.76","3.40","3.05"
"RNY","Blackrock New York Investment
Qu","14.85","08/05/2010","71.45","14.92","14.20","13.48"
"ROB","Robb Report Global
Luxury","19.56","08/05/2010","64.10","19.75","18.49","17.23
"
"ROC","Rockwood Holdings
Inc.","30.07","08/05/2010","65.30","31.56","27.02","22.47"
"ROCK","Gibraltar Industries
Inc.","9.25","08/05/2010","39.89","11.48","10.52","9.55"
"ROCM","Rochester Medical
Corporation","9.70","08/05/2010","48.72","10.12","9.54","8.
95"
"RODM","Rodman & Renshaw Capital
Group","2.38","08/05/2010","35.88","3.21","2.81","2.42"
"ROG","Rogers
Corporation","31.65","08/05/2010","57.78","32.54","30.00","
27.47"
"ROI","Largecap
Growth","33.02","08/05/2010","56.20","33.15","32.22","31.29
"
"ROIA","Radio One
Inc.","1.17","08/05/2010","37.28","1.54","1.18","0.82"
"ROIAK","Radio One
Inc.","1.07","08/05/2010","36.31","1.44","1.08","0.72"
"ROIC","Retail Opportunity Investments
C","9.87","08/05/2010","53.16","10.08","9.78","9.48"
"ROICW","Retail Opportunity Investments
C","0.80","08/05/2010","51.11","0.83","0.77","0.72"
"ROK","Rockwell Automation
Inc","56.36","08/05/2010","58.81","57.15","53.46","49.77"
"ROL","Rollins
Inc.","21.86","08/05/2010","53.24","22.40","21.68","20.95"
"ROLL","Rbc Bearings
Incorporated","34.12","08/05/2010","65.58","33.23","29.96",
"26.69"
"ROM","Ultra
Technology","49.46","08/05/2010","53.78","50.71","48.06","4
5.42"
"ROMA","Roma Financial
Corporation","11.16","08/05/2010","47.10","11.71","11.26","
10.82"
"ROME","Rome Bancorp
Inc.","9.10","08/05/2010","50.46","9.22","9.08","8.95"
"ROP","Roper Industries
Inc.","63.43","08/05/2010","63.41","65.70","60.31","54.91"
"ROSE","Rosetta Resources
Inc.","23.55","08/05/2010","55.12","23.75","22.32","20.89"
"ROSG","Rosetta Genomics
Ltd.","1.54","08/05/2010","43.34","1.67","1.60","1.54"
"ROST","Ross Stores
Inc.","50.62","08/05/2010","39.51","55.93","53.60","51.26"
"ROVI","Rovi
Corporation","43.77","08/05/2010","58.35","44.33","42.96","
41.60"
"ROX","Castle Brands
Inc.","0.41","08/05/2010","58.66","0.41","0.39","0.37"
"ROYL","Royale Energy
Inc.","2.23","08/05/2010","58.56","2.21","2.02","1.82"
"RPC","Amdl
Inc","0.84","08/05/2010","40.89","1.01","0.92","0.83"
"RPG","S&P 500 Pure
Growth","35.74","08/05/2010","57.78","35.86","34.45","33.04
"
"RPI","Roberts Realty Investors
Inc.","1.63","08/05/2010","50.26","1.76","1.60","1.44"
"RPM","Rpm
Inc.","18.55","08/05/2010","48.34","19.39","18.56","17.73"
"RPRX","Repros Therapeutics
Inc.","0.36","08/05/2010","42.18","0.41","0.37","0.33"
"RPT","Ramco-Gershenson Properties
Trus","11.81","08/05/2010","59.23","12.21","10.98","9.76"
"RPTP","Raptor Pharmaceutical
Corp.","3.08","08/05/2010","56.93","3.15","2.78","2.40"
"RPV","S&P 500 Pure
Value","25.51","08/05/2010","55.17","25.80","24.83","23.85"
"RQI","Cohen & Steers Quality Income
Re","7.16","08/05/2010","57.28","7.31","6.80","6.28"
"RRC","Range Resources
Corporation","39.31","08/05/2010","43.47","42.82","39.80","
36.78"
"RRD","R.R. Donnelley & Sons
Company","17.44","08/05/2010","51.13","17.76","16.89","16.0
2"
"RRGB","Red Robin Gourmet Burgers
Inc.","21.13","08/05/2010","52.09","22.43","21.11","19.78"
"RRI","Reliant Resources
Inc.","3.88","08/05/2010","43.87","4.24","4.01","3.79"
"RRR","Rsc Holdings
Inc.","7.61","08/05/2010","55.09","8.48","7.36","6.24"
"RRST","Rrsat Global Communications
Netw","8.39","08/05/2010","38.32","8.94","8.65","8.37"
"RRTS","Roadrunner Transportation
System","14.73","08/05/2010","60.24","14.97","14.42","13.86
"
"RS","Reliance Steel & Aluminum
Compan","40.37","08/05/2010","50.98","42.11","38.47","34.83
"
"RSCR","Res-Care
Inc.","9.83","08/05/2010","49.16","10.01","9.54","9.06"
"RSG","Republic Services
Inc.","31.84","08/05/2010","55.80","33.11","31.38","29.65"
"RSH","Radioshack
Corporation","20.00","08/05/2010","45.00","22.18","20.87","
19.57"
"RSO","Resource Capital
Corp.","6.22","08/05/2010","55.95","6.43","5.88","5.33"
"RSOL","Real Goods Solar
Inc.","2.93","08/05/2010","49.02","2.97","2.76","2.56"
"RSP","S&P Equal
Weight","41.45","08/05/2010","56.10","41.83","40.37","38.91
"
"RST","Rosetta
Stone","21.52","08/05/2010","40.30","26.57","23.23","19.90"
"RSTI","Rofin-Sinar Technologies
Inc.","23.26","08/05/2010","61.93","22.41","21.01","19.60"
"RSU","2X S&P
500","32.92","08/05/2010","57.05","33.33","31.26","29.20"
"RSW","Inverse 2X S&P
500","50.38","08/05/2010","41.36","57.22","53.36","49.49"
"RSX","Vectors
Russia","32.71","08/05/2010","60.52","33.38","31.00","28.63
"
"RSYS","Radisys
Corporation","9.15","08/05/2010","43.83","10.89","9.97","9.
06"
"RT","Ruby Tuesday
Inc.","10.17","08/05/2010","53.07","10.77","9.85","8.93"
"RTEC","Rudolph Technologies
Inc.","9.09","08/05/2010","56.55","9.42","8.30","7.19"
"RTH","Retail
Holdrs","91.05","08/05/2010","50.80","91.32","89.21","87.10
"
"RTI","Rti International Metals
Inc.","30.03","08/05/2010","61.16","30.76","26.82","22.87"
"RTIX","Rti Biologics
Inc.","2.60","08/05/2010","37.66","3.06","2.86","2.66"
"RTK","Rentech
Inc.","0.99","08/05/2010","49.77","1.03","0.97","0.91"
"RTL","Nareit Retail Cp
Idx","25.05","08/05/2010","58.62","25.72","23.79","21.86"
"RTM","S&P Equal Weight
Materials","54.50","08/05/2010","58.41","55.67","52.71","49
.74"
"RTN","Raytheon
Company","46.43","08/05/2010","38.10","49.98","47.94","45.8
9"
"RTN.W","Raytheon Co.
Wts","10.00","08/05/2010","34.80","13.98","12.02","10.05"
"RTP","Rio Tinto
Plc","54.85","08/05/2010","64.16","56.28","50.41","44.54"
"RTR","Revenueshares
Adr","35.79","08/05/2010","65.60","36.07","33.93","31.80"
"RUBO","Rubio'S Restaurants
Inc.","8.65","08/05/2010","63.49","8.71","8.60","8.49"
"RUE","Rue21
Inc.","28.15","08/05/2010","39.05","31.41","29.67","27.93"
"RUK","Reed Elsevier
Plc","35.70","08/05/2010","72.13","36.15","32.98","29.81"
"RURL","Rural/Metro
Corporation","8.69","08/05/2010","53.74","9.21","8.91","8.6
1"
"RUSHA","Rush Enterprises
Inc.","14.69","08/05/2010","52.71","15.90","14.25","12.60"
"RUTH","Ruth'S Hospitality Group
Inc.","3.64","08/05/2010","39.74","4.60","4.16","3.73"
"RVBD","Riverbed Technology
Inc.","36.49","08/05/2010","66.73","39.87","33.46","27.06"
"RVI","Retail Ventures
Inc.","10.01","08/05/2010","59.58","10.49","9.17","7.85"
"RVP","Retractable Technologies
Inc.","1.65","08/05/2010","51.83","1.81","1.60","1.39"
"RVSB","Riverview Bancorp
Inc","2.06","08/05/2010","39.87","2.48","2.20","1.92"
"RVSN","Radvision
Ltd.","6.86","08/05/2010","62.07","7.14","6.55","5.96"
"RVT","Royce Value Trust
Inc.","11.48","08/05/2010","55.16","11.74","11.16","10.57"
"RVT-B","Royce Value Tr
Pfd","25.30","08/05/2010","52.16","25.47","25.30","25.13"
"RWC","Relm Wireless
Corporation","2.54","08/05/2010","51.62","2.55","2.46","2.3
6"
"RWJ","Revenueshares Small
Cap","27.25","08/05/2010","52.21","28.02","26.64","25.26"
"RWK","Revenueshares Mid
Cap","25.03","08/05/2010","54.09","25.45","24.39","23.33"
"RWL","Revenueshares Large
Cap","21.07","08/05/2010","56.15","21.25","20.54","19.83"
"RWM","Short
Russell2000","39.69","08/05/2010","45.33","43.20","40.79","
38.38"
"RWO","SPDR Dow Jones Global Real
Estat","34.85","08/05/2010","60.90","35.52","33.30","31.08"
"RWR","SPDR Dow Jones
Reit","57.17","08/05/2010","57.57","58.66","54.70","50.74"
"RWT","Redwood Trust
Inc.","14.70","08/05/2010","44.76","16.14","15.22","14.29"
"RWV","Navellier Overall
A-100","32.22","08/05/2010","56.88","32.45","31.28","30.10"
"RWW","Revenueshares Financials
Sector","29.47","08/05/2010","53.12","30.21","28.97","27.72
"
"RWX","SPDR Dow Jones Intl Real
Estate","36.00","08/05/2010","64.51","36.56","34.46","32.37
"
"RXD","Ultrashort Health
Care","35.11","08/05/2010","41.56","39.13","37.19","35.26"
"RXI","S&P Global Cons
Discretionary","46.10","08/05/2010","58.78","46.32","44.41"
,"42.50"
"RXII","Rxi Pharmaceuticals
Corporation","2.24","08/05/2010","40.53","2.42","2.25","2.0
9"
"RXL","Ultra Health
Care","45.55","08/05/2010","57.16","45.36","43.13","40.91"
"RY","Royal Bank Of
Canada","51.86","08/05/2010","49.25","53.76","51.81","49.85
"
"RYAAY","Ryanair Holdings
Plc","30.29","08/05/2010","60.68","30.87","30.14","29.41"
"RYE","S&P Equal Weight
Energy","51.04","08/05/2010","59.66","50.96","48.62","46.27
"
"RYF","Rydex S&P Equal Weight
Financial","25.02","08/05/2010","55.16","25.50","24.34","23
.18"
"RYH","S&P Equal Weight Health
Care","55.63","08/05/2010","53.99","55.90","54.61","53.31"
"RYJ","Raymond James Sb-1
Equity","17.44","08/05/2010","53.32","17.79","17.14","16.49
"
"RYL","Ryland Group
Inc.","16.15","08/05/2010","44.73","17.59","16.66","15.72"
"RYN","Rayonier Inc.
Reit","48.71","08/05/2010","54.87","51.29","48.08","44.86"
"RYT","S&P Equal Weight
Technology","45.90","08/05/2010","52.88","46.66","45.37","4
4.08"
"RYU","S&P Equal Weight
Utilities","47.99","08/05/2010","58.74","48.60","47.04","45
.49"
"RZ","Raser Technologies
Inc.","0.40","08/05/2010","37.33","0.56","0.46","0.35"
"RZG","S&P Smallcap 600 Pure
Growth","39.00","08/05/2010","50.65","40.42","38.75","37.08
"
"RZV","S&P Smallcap 600 Pure
Value","33.04","08/05/2010","51.82","34.03","32.06","30.09"
"S","Sprint Nextel
Corporation","4.52","08/05/2010","48.80","4.94","4.64","4.3
5"
"SA","Seabridge Gold
Inc.","25.45","08/05/2010","40.99","29.28","26.53","23.78"
"SAA","Ultra
Smallcap600","33.12","08/05/2010","51.64","35.15","32.14","
29.12"
"SAAS","Incontact
Inc.","2.26","08/05/2010","42.65","2.57","2.35","2.13"
"SAB","Grupo Casa Saba S.A. De
C.V.","11.32","08/05/2010","41.49","11.82","11.24","10.66"
"SABA","Saba Software
Inc.","4.96","08/05/2010","49.73","5.08","4.93","4.78"
"SAFM","Sanderson Farms
Inc.","44.06","08/05/2010","25.70","54.90","49.47","44.04"
"SAFT","Safety Insurance Group
Inc.","41.65","08/05/2010","65.74","40.71","39.40","38.10"
"SAH","Sonic Automotive
Inc.","9.62","08/05/2010","52.10","10.48","9.39","8.30"
"SAI","Saic
Inc","17.16","08/05/2010","52.87","17.15","16.82","16.50"
"SAIA","Saia
Inc.","13.47","08/05/2010","39.89","16.61","15.21","13.80"
"SAL","Salisbury Bancorp
Inc.","22.98","08/05/2010","53.49","23.08","22.36","21.63"
"SALM","Salem Communications
Corporation","3.54","08/05/2010","49.41","3.94","3.31","2.6
8"
"SAM","Boston Beer Company
Inc.","67.34","08/05/2010","47.82","72.54","69.17","65.79"
"SAN","Banco Santiago
S.A.","85.48","08/05/2010","69.65","88.13","79.83","71.54"
"SANM","Sanmina-Sci
Corporation","12.57","08/05/2010","41.92","16.05","13.94","
11.83"
"SANW","S&W Seed
Company","3.00","08/05/2010","32.92","3.88","3.48","3.09"
"SANWW","S&W Seed
Company","0.36","08/05/2010","44.93","0.45","0.34","0.22"
"SANWZ","S&W Seed
Company","0.32","08/05/2010","41.22","0.43","0.32","0.21"
"SAP","Sap
Ag","46.84","08/05/2010","51.62","48.86","47.30","45.73"
"SAPE","Sapient
Corporation","11.19","08/05/2010","56.75","11.54","10.97","
10.40"
"SAPX","Seven Arts Pictures
Plc","1.19","08/05/2010","40.80","1.50","1.33","1.15"
"SAR","Saratoga Investment
Corp","1.86","08/05/2010","52.70","1.97","1.79","1.62"
"SASR","Sandy Spring Bancorp
Inc.","16.75","08/05/2010","57.38","17.99","15.78","13.57"
"SATC","Satcon Technology
Corporation","3.68","08/05/2010","67.78","3.89","3.17","2.4
5"
"SATS","Echostar
Corporation","20.16","08/05/2010","53.66","20.28","19.60","
18.92"
"SAY","Satyam Computer Services
Limited","4.99","08/05/2010","48.34","5.15","5.03","4.91"
"SB","Safe Bulkers
Inc","7.85","08/05/2010","57.97","7.94","7.49","7.05"
"SBA","Bank Of America
Corporation","11.54","08/05/2010","54.18","11.82","11.20","
10.58"
"SBAC","Sba Communications
Corporation","36.60","08/05/2010","56.45","36.99","35.53","
34.08"
"SBAY","Subaye
Inc.","9.06","08/05/2010","41.55","11.21","9.81","8.41"
"SBB","Short
Smallcap600","35.10","08/05/2010","45.97","37.77","35.86","
33.96"
"SBCF","Seacoast Banking Corporation
Of","1.35","08/05/2010","47.96","1.48","1.32","1.16"
"SBGI","Sinclair Broadcast Group
Inc.","6.79","08/05/2010","59.60","6.54","5.93","5.31"
"SBH","Sally Beauty Holdings
Inc.","9.42","08/05/2010","55.50","9.86","8.99","8.11"
"SBI","Western Asset Intermediate
Muni","9.94","08/05/2010","59.85","9.89","9.71","9.53"
"SBIB","Sterling Bancshares
Inc.","5.10","08/05/2010","52.38","5.44","4.89","4.35"
"SBIBN","Sterling Bancshares
Inc","23.00","08/05/2010","53.90","23.26","22.41","21.57"
"SBLK","Star Bulk Carriers
Corp.","2.80","08/05/2010","63.69","2.79","2.54","2.29"
"SBND","DB 3X Sht 25+ Yr Trsy Bd
Etn","24.60","08/05/2010","56.20","25.83","24.62","23.40"
"SBNY","Signature
Bank","38.58","08/05/2010","51.13","39.99","38.35","36.70"
"SBR","Sabine Royalty
Trust","54.05","08/05/2010","65.07","54.51","52.25","50.00"
"SBS","Companhia De Saneamento Basico
D","40.87","08/05/2010","56.66","41.34","39.82","38.31"
"SBSA","Spanish Broadcasting System
Inc","1.17","08/05/2010","46.45","1.24","1.13","1.03"
"SBSI","Southside Bancshares
Inc.","19.00","08/05/2010","44.82","19.99","19.34","18.69"
"SBUX","Starbucks
Corporation","25.18","08/05/2010","47.53","26.03","25.25","
24.47"
"SBW","Western Asset Worldwide Income
F","13.28","08/05/2010","66.13","13.42","13.02","12.61"
"SBX","Seabright Holdings
Inc.","7.96","08/05/2010","26.53","10.75","9.25","7.76"
"SCBT","Scbt Financial
Corporation","32.39","08/05/2010","41.49","34.49","32.81","
31.14"
"SCC","Ultrashort Consumer
Services","30.99","08/05/2010","44.69","34.99","32.63","30.
27"
"SCCO","Southern Peru Copper
Corporation","31.18","08/05/2010","53.49","33.03","30.92","
28.80"
"SCD","Lmp Capital And Income Fund
Inc.","10.68","08/05/2010","65.17","10.56","10.24","9.92"
"SCEI","Sino Clean
Energy","6.00","08/05/2010","49.35","6.16","5.72","5.27"
"SCG","Scana
Corporation","39.55","08/05/2010","59.64","39.93","38.62","
37.30"
"SCHA","Schwab U.S.
Small-Cap","28.71","08/05/2010","53.48","29.46","28.05","26
.64"
"SCHB","Schwab U.S. Broad
Market","26.88","08/05/2010","56.91","27.11","26.19","25.26
"
"SCHC","Schwab International Small-Cap
E","25.02","08/05/2010","63.37","25.23","24.01","22.79"
"SCHE","Schwab Emerging Markets
Equity","25.49","08/05/2010","62.67","25.81","24.60","23.38
"
"SCHF","Schwab International
Equity","25.44","08/05/2010","62.27","25.68","24.48","23.28
"
"SCHG","Schwab U.S. Large-Cap
Growth","26.12","08/05/2010","56.34","26.29","25.46","24.63
"
"SCHL","Scholastic
Corporation","25.88","08/05/2010","52.70","26.37","25.23","
24.08"
"SCHN","Schnitzer Steel Industries
Inc.","47.21","08/05/2010","54.99","50.43","45.19","39.95"
"SCHS","School Specialty
Inc.","18.19","08/05/2010","42.81","19.37","18.50","17.64"
"SCHV","Schwab U.S. Large-Cap
Value","25.84","08/05/2010","57.49","26.07","25.17","24.28"
"SCHW","The Charles Schwab
Corporation","15.43","08/05/2010","52.30","15.59","14.92","
14.26"
"SCHX","Schwab U.S.
Large-Cap","26.72","08/05/2010","57.48","26.90","26.02","25
.14"
"SCI","Service Corporation
Internationa","8.58","08/05/2010","59.11","8.77","7.90","7.
03"
"SCIL","Scientific Learning
Corporation","5.40","08/05/2010","59.19","5.37","5.16","4.9
6"
"SCIN","Ega Emerging Global Shares
Dow","21.32","08/05/2010","59.13","21.35","20.77","20.19"
"SCJ","Japan Small Cap
Index","41.73","08/05/2010","50.10","42.39","41.59","40.80"
"SCKT","Socket Mobile
Inc.","2.88","08/05/2010","51.75","2.97","2.84","2.71"
"SCL","Stepan
Company","64.12","08/05/2010","42.73","72.03","68.08","64.1
3"
"SCLN","Sciclone Pharmaceuticals
Inc.","3.45","08/05/2010","52.54","3.61","3.37","3.12"
"SCMF","Southern Community Financial
Cor","2.10","08/05/2010","47.56","2.21","2.09","1.97"
"SCMFO","Southern Community Financial
Cor","7.35","08/05/2010","49.23","7.86","7.30","6.73"
"SCMP","Sucampo Pharmaceuticals
Inc.","3.68","08/05/2010","54.99","3.78","3.48","3.17"
"SCMR","Sycamore Networks
Inc.","23.59","08/05/2010","81.71","24.62","20.21","15.81"
"SCO","Ultrashort DJ-UBS Crude
Oil","12.70","08/05/2010","39.99","15.60","14.08","12.56"
"SCOK","Sinocoking Coal And Coke
Chemica","17.10","08/05/2010","65.05","17.13","14.46","11.7
9"
"SCON","Superconductor Technologies
Inc.","2.39","08/05/2010","46.21","2.74","2.51","2.28"
"SCOR","Comscore
Inc.","20.22","08/05/2010","64.80","20.43","18.29","16.15"
"SCPB","SPDR Short Term Corp
Bd","30.28","08/05/2010","66.17","30.33","30.20","30.07"
"SCR","Simcere Pharmaceutical
Group","9.35","08/05/2010","71.82","9.23","8.81","8.39"
"SCS","Steelcase
Inc.","7.05","08/05/2010","46.87","7.49","7.04","6.59"
"SCSC","Scansource
Inc.","27.67","08/05/2010","54.03","29.16","27.39","25.62"
"SCSS","Select Comfort
Corporation","7.66","08/05/2010","41.87","8.67","8.06","7.4
5"
"SCU","Scana
Corporation","28.01","08/05/2010","51.95","28.67","28.22","
27.77"
"SCVL","Shoe Carnival
Inc.","20.67","08/05/2010","47.65","22.22","20.59","18.96"
"SCX","L.S. Starrett
Company","9.84","08/05/2010","53.96","9.94","9.38","8.83"
"SCZ","Eafe Small Cap
Index","36.88","08/05/2010","62.58","37.15","35.46","33.77"
"SD","Sandridge Energy
Inc.","5.20","08/05/2010","33.85","6.69","6.13","5.56"
"SDBT","Soundbite Communications
Inc.","2.85","08/05/2010","46.35","2.99","2.89","2.80"
"SDD","Ultrashort
Smallcap600","20.56","08/05/2010","45.40","23.88","21.52","
19.15"
"SDIX","Strategic Diagnostics
Inc.","1.65","08/05/2010","49.01","1.74","1.66","1.57"
"SDK","Ultrashort Russell Mcap
Growth","21.22","08/05/2010","42.48","24.41","22.56","20.70
"
"SDO-B","San Diego 6 E 450
Pe","16.45","08/05/2010","46.70","17.66","16.84","16.02"
"SDO-H","Sandiego G & E
Prf","28.40","08/05/2010","53.11","28.62","28.14","27.67"
"SDOW","Ultrapro Short
Dow30","58.10","08/05/2010","38.72","70.93","63.71","56.49"
"SDP","Ultrashort
Utilities","18.45","08/05/2010","40.44","20.35","19.13","17
.91"
"SDRL","Seadrill
Limited","24.96","08/05/2010","67.36","25.26","22.32","19.3
9"
"SDS","Ultrashort
S&P500","31.04","08/05/2010","41.06","35.32","32.93","30.54
"
"SDTH","Shengdatech
Inc.","4.46","08/05/2010","42.25","4.53","4.39","4.24"
"SDY","SPDR S&P
Dividend","48.84","08/05/2010","56.43","49.89","48.01","46.
13"
"SE","Spectra Energy
Corp","21.79","08/05/2010","57.05","21.69","21.20","20.71"
"SEA","Delta Global
Shipping","28.43","08/05/2010","68.63","29.30","27.36","25.
42"
"SEAC","Seachange International
Inc.","8.75","08/05/2010","51.38","9.41","8.84","8.27"
"SEB","Seaboard
Corporation","1588.00","08/05/2010","55.90","1615.60","1521
.36","1427.11"
"SEE","Sealed Air
Corporation","22.40","08/05/2010","57.14","23.07","21.90","
20.72"
"SEED","Origin Agritech
Limited","9.02","08/05/2010","58.22","8.78","8.04","7.29"
"SEF","Short
Financials","40.61","08/05/2010","44.83","43.24","41.51","3
9.77"
"SEH","Spartech
Corporation","10.05","08/05/2010","41.40","11.12","10.56","
9.99"
"SEIC","Sei Investments
Company","19.86","08/05/2010","43.47","22.39","20.51","18.6
3"
"SEM","Select Medical Holdings
Corporat","6.66","08/05/2010","47.40","6.86","6.41","5.97"
"SENEA","Seneca Foods
Corp.","28.81","08/05/2010","40.58","32.73","31.31","29.90"
"SENEB","Seneca Foods
Corp","29.31","08/05/2010","42.69","33.35","31.66","29.97"
"SEP","Spectra Energy Partners
Lp","34.90","08/05/2010","55.74","35.57","35.04","34.52"
"SERV","Servidyne
Inc.","2.65","08/05/2010","53.64","2.95","2.44","1.93"
"SF","Stifel Financial
Corporation","47.66","08/05/2010","52.71","48.53","46.41","
44.29"
"SFA","Merrill
Lynch","10.07","08/05/2010","51.41","10.30","9.77","9.23"
"SFD","Smithfield Foods
Inc.","14.44","08/05/2010","44.77","15.19","14.51","13.82"
"SFE","Safeguard Scientifics
Inc.","12.21","08/05/2010","53.90","13.20","11.85","10.51"
"SFG","Stancorp Financial Group
Inc.","38.59","08/05/2010","42.16","42.99","39.46","35.94"
"SFI","Istar Financial
Inc.","4.33","08/05/2010","44.31","5.10","4.47","3.83"
"SFI-D","Istar Fin Pr
D","15.35","08/05/2010","59.51","15.99","14.33","12.66"
"SFI-E","Istar Finl Inc Pfd
E","14.91","08/05/2010","61.70","15.47","13.83","12.19"
"SFI-F","Istar Finl Inc Pfd
F","14.78","08/05/2010","60.88","15.37","13.71","12.05"
"SFI-G","Istar Finl
Inc","14.51","08/05/2010","58.95","15.29","13.49","11.68"
"SFI-I","Istar Fincl Inc
Pfd","14.29","08/05/2010","59.43","14.96","13.20","11.43"
"SFK","Ultrashort Russell1000
Growth","31.87","08/05/2010","40.81","36.27","33.80","31.33
"
"SFL","Ship Finance
International","19.69","08/05/2010","55.88","20.04","18.98"
,"17.91"
"SFLY","Shutterfly
Inc.","24.72","08/05/2010","50.93","26.19","24.93","23.67"
"SFN","Sfn Group
Inc","7.24","08/05/2010","55.74","7.91","6.71","5.52"
"SFNC","Simmons First National
Corporati","26.65","08/05/2010","48.48","27.99","26.99","25
.99"
"SFSF","Successfactors
Inc.","20.71","08/05/2010","47.72","22.62","21.16","19.71"
"SFST","Southern First Bancshares
Inc.","6.09","08/05/2010","37.55","7.21","6.44","5.67"
"SFY","Swift Energy
Company","27.44","08/05/2010","48.81","28.05","26.78","25.5
1"
"SGA","Saga Communications
Inc.","22.40","08/05/2010","43.94","22.65","22.33","22.01"
"SGB","Southwest Georgia Financial
Corp","9.77","08/05/2010","43.63","10.63","10.21","9.78"
"SGC","Superior Uniform Group
Inc.","9.63","08/05/2010","46.22","10.30","9.90","9.51"
"SGEN","Seattle Genetics
Inc.","12.20","08/05/2010","48.57","12.99","12.27","11.55"
"SGF","Singapore Fund
Inc.","14.22","08/05/2010","68.25","14.36","13.59","12.81"
"SGG","DJ-UBS Sugar Tr Sub-Idx
Etn","51.23","08/05/2010","56.27","55.17","50.30","45.42"
"SGI","Silicon Graphics International
C","7.63","08/05/2010","49.38","8.10","7.47","6.83"
"SGK","Schawk
Inc.","17.25","08/05/2010","56.82","16.87","15.44","14.01"
"SGL","Strategic Global Income Fund
In","11.68","08/05/2010","72.58","11.76","11.22","10.69"
"SGMA","Sigmatron International
Inc.","6.29","08/05/2010","54.30","7.12","6.21","5.30"
"SGMO","Sangamo Biosciences
Inc.","3.80","08/05/2010","44.55","4.55","4.02","3.49"
"SGMS","Scientific Games
Corp","10.92","08/05/2010","53.64","11.25","10.48","9.72"
"SGN","Ab Svensk Ekportkredit
[Swedish","11.85","08/05/2010","60.27","12.12","11.45","10.
77"
"SGOL","Etfs Physical Swiss Gold
Shares","119.25","08/05/2010","49.76","121.51","118.58","11
5.65"
"SGS","Stream Global Services
Inc","4.00","08/05/2010","35.11","4.79","4.32","3.84"
"SGS.W","Stream Global
Wts","0.20","08/05/2010","39.47","0.46","0.28","0.11"
"SGU","Star Gas Partners
L.P.","4.41","08/05/2010","51.99","4.47","4.39","4.32"
"SGY","Stone Energy
Corporation","13.61","08/05/2010","57.09","13.29","11.84","
10.39"
"SGZ","Selective Insurance Group
Inc.","24.24","08/05/2010","58.97","24.65","23.98","23.32"
"SH","Short
S&P500","50.00","08/05/2010","41.49","53.28","51.43","49.58
"
"SHAW","Shaw Group
Inc.","33.22","08/05/2010","48.00","35.04","33.20","31.37"
"SHBI","Shore Bancshares
Inc","11.18","08/05/2010","42.18","11.71","11.30","10.89"
"SHEN","Shenandoah Telecommunications
Co","19.33","08/05/2010","58.66","20.34","18.28","16.22"
"SHFL","Shuffle Master
Inc.","9.27","08/05/2010","57.56","9.49","8.56","7.63"
"SHG","Shinhan Financial Group Co
Ltd","82.36","08/05/2010","55.46","85.73","81.48","77.23"
"SHI","Sinopec Shangai Petrochemical
Co","42.12","08/05/2010","66.71","41.62","38.73","35.85"
"SHIP","Seanergy Maritime Holdings
Corp","1.12","08/05/2010","45.79","1.21","1.14","1.07"
"SHIPW","Seanergy Maritime Holdings
Corp","0.06","08/05/2010","53.55","0.06","0.04","0.03"
"SHLD","Sears Holdings
Corporation","72.17","08/05/2010","49.79","74.41","67.27","
60.13"
"SHLM","A. Schulman
Inc.","20.14","08/05/2010","50.86","20.90","19.49","18.08"
"SHLO","Shiloh Industries
Inc.","9.70","08/05/2010","57.53","9.94","9.22","8.50"
"SHM","SPDR Nuveen S/T Muni
Bd","24.28","08/05/2010","57.58","24.38","24.26","24.15"
"SHMR","Shamir Optical Industry
Ltd.","8.74","08/05/2010","50.76","9.01","8.80","8.59"
"SHO","Sunstone Hotel Investors
Inc.","10.79","08/05/2010","54.94","11.00","9.97","8.95"
"SHO-A","Sunstone Hotel Pfd
A","24.42","08/05/2010","55.22","24.95","24.04","23.12"
"SHOO","Steven Madden
Ltd.","39.61","08/05/2010","65.06","40.73","35.64","30.55"
"SHOR","Shoretel
Inc.","5.10","08/05/2010","49.35","5.53","5.18","4.84"
"SHPGY","Shire
Plc","69.11","08/05/2010","60.32","70.27","67.84","65.41"
"SHS","Sauer-Danfoss
Inc.","16.56","08/05/2010","68.81","16.07","13.49","10.91"
"SHV","Short Treasury
Bond","110.20","08/05/2010","49.22","110.23","110.21","110.
20"
"SHW","Sherwin-Williams
Company","69.93","08/05/2010","45.57","72.78","70.13","67.4
8"
"SHY","1-3 Year Treasury
Bond","84.21","08/05/2010","59.40","84.24","84.10","83.96"
"SHZ","China Shen Zhou Mining &
Resourc","0.79","08/05/2010","47.08","0.87","0.77","0.68"
"SI","Siemens
Ag","103.00","08/05/2010","61.29","103.63","97.80","91.97"
"SIAL","Sigma-Aldrich
Corporation","57.10","08/05/2010","60.20","58.60","55.28","
51.95"
"SID","National Steel
Corporation","17.56","08/05/2010","61.18","18.09","16.31","
14.52"
"SIF","Sifco Industries
Inc","10.38","08/05/2010","45.31","11.10","10.49","9.88"
"SIFY","Sify Technologies
Limited","1.39","08/05/2010","49.05","1.56","1.43","1.29"
"SIG","Signet Jewelers
Limited","30.31","08/05/2010","52.63","31.26","29.53","27.8
0"
"SIGA","Siga Technologies
Inc.","8.37","08/05/2010","61.05","8.64","8.10","7.55"
"SIGI","Selective Insurance Group
Inc.","15.88","08/05/2010","55.13","16.13","15.35","14.57"
"SIGM","Sigma Designs
Inc.","10.17","08/05/2010","48.06","10.67","10.26","9.85"
"SIHI","Sinohub
Inc","2.63","08/05/2010","45.85","2.83","2.71","2.59"
"SII","Smith International
Inc.","43.88","08/05/2010","60.96","43.92","41.35","38.77"
"SIJ","Ultrashort
Industrials","18.36","08/05/2010","39.91","22.56","20.02","
17.49"
"SIL","Global X Silver
Miners","15.15","08/05/2010","55.59","15.26","14.63","14.01
"
"SILC","Silicom
Ltd","11.12","08/05/2010","71.98","11.56","9.48","7.41"
"SIM","Grupo Simec S.A. De
C.V.","7.31","08/05/2010","49.92","7.62","7.23","6.84"
"SIMG","Silicon Image
Inc.","4.39","08/05/2010","63.94","4.64","3.66","2.67"
"SIMO","Silicon Motion Technology
Corpor","4.85","08/05/2010","46.18","5.33","5.02","4.70"
"SINA","Sina
Corporation","45.66","08/05/2010","73.04","45.64","40.60","
35.57"
"SINO","Sino-Global Shipping America
Lt","2.40","08/05/2010","45.63","2.46","2.34","2.23"
"SIRI","Sirius Xm Radio
Inc.","1.06","08/05/2010","56.11","1.06","0.99","0.92"
"SIRO","Sirona Dental Systems
Inc.","35.39","08/05/2010","54.97","36.12","32.84","29.55"
"SIVB","Svb Financial
Group","42.85","08/05/2010","49.21","46.19","42.52","38.86"
"SIVBO","Svb Financial
Group","24.00","08/05/2010","64.26","23.82","22.84","21.86"
"SIVR","Etfs Physical Silver
Shares","18.30","08/05/2010","52.78","18.57","17.98","17.38
"
"SIX","Six
Flags","32.39","08/05/2010","35.57","34.13","33.03","31.94"
"SJF","Ultrashort Russell1000
Value","44.47","08/05/2010","42.12","50.38","46.92","43.45"
"SJH","Ultrashort Russell2000
Value","20.13","08/05/2010","44.42","24.25","21.53","18.80"
"SJI","South Jersey Industries
Inc.","48.39","08/05/2010","62.38","48.91","46.34","43.76"
"SJL","Ultrashort Russell Midcap
Val","20.08","08/05/2010","42.40","23.22","21.32","19.42"
"SJM","J.M. Smucker
Company","58.81","08/05/2010","41.42","64.09","61.67","59.2
5"
"SJR","Shaw Communications
Inc.","20.71","08/05/2010","65.78","20.35","19.64","18.93"
"SJT","San Juan Basin Royalty
Trust","26.02","08/05/2010","55.65","26.86","25.50","24.15"
"SJW","Sjw
Corporation","24.00","08/05/2010","47.09","26.12","24.63","
23.14"
"SKBI","Skystar Bio-Pharmaceutical
Compa","6.37","08/05/2010","44.51","6.61","6.30","5.99"
"SKF","Ultrashort
Financials","19.53","08/05/2010","44.29","22.17","20.43","1
8.69"
"SKH","Skilled Healthcare Group
Inc.","2.59","08/05/2010","34.37","2.83","2.50","2.17"
"SKK","Ultrashort Russell2000
Growth","15.68","08/05/2010","44.78","18.52","16.56","14.60
"
"SKL","Bank Of America
Corporation","10.57","08/05/2010","57.39","10.71","10.30","
9.89"
"SKM","Sk Telecom Corporation
Ltd.","16.49","08/05/2010","57.90","16.95","15.90","14.85"
"SKN","Bank Of America
Corporation","10.60","08/05/2010","55.22","10.91","10.26","
9.62"
"SKOR","IQ South Korea Small
Cap","24.80","08/05/2010","56.19","24.91","24.36","23.80"
"SKS","Saks
Incorporated","8.65","08/05/2010","55.47","8.75","8.03","7.
32"
"SKT","Tanger Factory Outlet Centers
I","45.38","08/05/2010","56.94","46.62","44.45","42.28"
"SKT-C","Tanger Factory
Pfd","25.25","08/05/2010","53.67","25.34","25.14","24.94"
"SKX","Skechers U.S.A.
Inc.","33.13","08/05/2010","42.98","37.90","34.99","32.09"
"SKY","Skyline
Corporation","19.35","08/05/2010","50.28","21.63","19.17","
16.70"
"SKYW","Skywest
Inc.","12.40","08/05/2010","45.93","12.87","12.35","11.84"
"SLA","American Select Portfolio
Inc.","12.16","08/05/2010","48.97","12.37","12.26","12.14"
"SLAB","Silicon Laboratories
Inc.","41.16","08/05/2010","42.76","44.43","42.19","39.96"
"SLB","Schlumberger
N.V.","63.26","08/05/2010","59.11","63.12","59.81","56.49"
"SLE","Sara Lee
Corporation","15.01","08/05/2010","55.95","15.37","14.70","
14.03"
"SLF","Sun Life Financial
Incorporated","26.82","08/05/2010","45.91","28.91","26.99",
"25.07"
"SLG","Sl Green Realty
Corporation","61.76","08/05/2010","56.16","62.86","57.90","
52.93"
"SLG-C","Sl Green Rlty Pfd
C","24.33","08/05/2010","56.54","24.79","24.06","23.32"
"SLG-D","Sl Green Rlty
7.875D","24.68","08/05/2010","56.17","25.39","24.38","23.37
"
"SLGN","Silgan Holdings
Inc.","29.16","08/05/2010","51.69","30.02","28.94","27.87"
"SLH","Solera Holdings
Inc.","39.70","08/05/2010","57.48","41.07","38.39","35.71"
"SLI","Sl Industries
Inc.","12.85","08/05/2010","54.57","13.74","12.51","11.29"
"SLM","Slm
Corporation","11.75","08/05/2010","52.99","12.22","11.41","
10.60"
"SLM-A","Slm 6.97 Cum Pfd
A","39.39","08/05/2010","58.58","39.50","38.54","37.57"
"SLP","Simulations Plus
Inc.","2.45","08/05/2010","53.35","2.55","2.43","2.31"
"SLRC","Solar Capital
Ltd.","20.27","08/05/2010","50.99","20.80","20.08","19.35"
"SLRY","Salary.Com","2.89","08/05/2010","57.80","2.96","2.7
7","2.57"
"SLS","Seligman Lasalle International
R","8.03","08/05/2010","69.26","8.15","7.63","7.11"
"SLT","Sterlite Industries [India]
Limi","15.49","08/05/2010","56.51","15.90","14.77","13.65"
"SLTC","Selectica
Inc.","5.47","08/05/2010","48.87","5.90","5.56","5.22"
"SLTM","Solta Medical
Inc","1.93","08/05/2010","51.78","1.90","1.71","1.52"
"SLV","Silver
Trust","17.96","08/05/2010","52.86","18.23","17.65","17.07"
"SLW","Silver Wheaton
Corp","19.67","08/05/2010","54.78","19.83","18.84","17.84"
"SLX","Vectors
Steel","61.95","08/05/2010","59.13","63.35","58.39","53.42"
"SLXP","Salix Pharmaceuticals
Ltd.","41.20","08/05/2010","51.49","44.73","42.80","40.87"
"SM","Sm Energy
Company","41.47","08/05/2010","47.09","45.06","42.68","40.3
1"
"SMA","Symmetry Medical
Inc","9.54","08/05/2010","39.32","11.11","10.29","9.47"
"SMB","Vectors Short Municipal
Index","17.59","08/05/2010","58.63","17.62","17.54","17.45"
"SMBL","Smart Balance
Inc","3.99","08/05/2010","39.04","4.30","4.03","3.76"
"SMCG","Millenium India Acquisition
Comp","2.97","08/05/2010","53.83","3.12","2.82","2.51"
"SMCI","Super Micro Computer
Inc.","10.10","08/05/2010","30.88","16.73","14.03","11.34"
"SMDD","Ultrapro Short
Midcap400","48.67","08/05/2010","42.74","60.75","53.31","45
.88"
"SMED","Sharps Compliance
Corp","5.33","08/05/2010","57.72","5.16","4.78","4.39"
"SMG","Scotts Miracle-Gro
Company","46.05","08/05/2010","48.97","49.29","46.59","43.8
9"
"SMH","Semiconductor
Holdrs","27.77","08/05/2010","50.71","28.65","27.88","27.11
"
"SMHG","Sanders Morris Harris Group
Inc","5.53","08/05/2010","48.46","5.71","5.55","5.40"
"SMI","Semiconductor Manufacturing
Inte","3.54","08/05/2010","45.84","3.59","3.37","3.15"
"SMIT","Schmitt Industries
Inc.","3.05","08/05/2010","40.60","3.75","3.42","3.09"
"SMK","Ultrashort Msci
Mexico","19.83","08/05/2010","40.33","23.06","21.22","19.39
"
"SMMU","Short Term Muni Bond
Strgy","50.46","08/05/2010","63.83","50.60","50.33","50.07"
"SMN","Ultrashort Basic
Materials","33.06","08/05/2010","39.50","42.02","36.80","31
.58"
"SMOD","Smart Modular Technologies
[Wwh]","5.44","08/05/2010","44.61","6.01","5.68","5.35"
"SMP","Standard Motor Products
Inc.","10.39","08/05/2010","62.07","10.54","9.33","8.12"
"SMRT","Stein Mart
Inc.","7.28","08/05/2010","47.54","8.11","7.50","6.89"
"SMS","Sims Metal Management
Limited","16.35","08/05/2010","53.31","17.18","15.59","14.0
0"
"SMSC","Standard Microsystems
Corporatio","21.64","08/05/2010","41.64","24.20","22.86","2
1.52"
"SMSI","Smith Micro Software
Inc.","8.94","08/05/2010","42.95","10.51","9.77","9.04"
"SMT","Smart Technologies
Inc.","14.52","08/05/2010","0.00","0.00","0.00","0.00"
"SMTB","Smithtown Bancorp
Inc","3.84","08/05/2010","57.35","4.08","3.88","3.67"
"SMTC","Semtech
Corporation","17.52","08/05/2010","50.35","18.31","17.51","
16.71"
"SMTX","Smtc
Corporation","3.48","08/05/2010","60.48","3.43","2.80","2.1
7"
"SNA","Snap-On
Incorporated","44.67","08/05/2010","53.61","46.44","44.09",
"41.73"
"SNAK","Inventure Foods
Inc.","3.56","08/05/2010","61.46","3.55","3.17","2.79"
"SNBC","Sun Bancorp
Inc.","5.26","08/05/2010","58.99","5.44","5.27","5.10"
"SNCR","Synchronoss Technologies
Inc.","18.74","08/05/2010","46.13","20.19","18.99","17.78"
"SNDA","Shanda Interactive
Entertainment","43.19","08/05/2010","63.90","42.64","39.96"
,"37.28"
"SNDK","Sandisk
Corporation","45.70","08/05/2010","55.49","46.70","43.64","
40.59"
"SNE","Sony Corp
Ord","31.27","08/05/2010","58.29","32.60","29.24","25.87"
"SNF","Spain
Fund","6.34","08/05/2010","65.18","6.37","5.92","5.47"
"SNH","Senior Housing Properties
Trust","23.05","08/05/2010","61.80","23.43","21.95","20.46"
"SNHY","Sun Hydraulics
Corporation","27.48","08/05/2010","59.06","28.33","25.17","
22.00"
"SNI","Scripps Networks Interactive
In","44.81","08/05/2010","58.76","44.50","42.09","39.69"
"SNIC","Sonic
Solutions","9.01","08/05/2010","55.41","8.79","7.71","6.62"
"SNMX","Senomyx
Inc.","3.99","08/05/2010","45.83","4.62","4.28","3.93"
"SNN","Smith & Nephew Snats
Inc.","45.32","08/05/2010","49.71","47.59","44.54","41.50"
"SNP","China Petroleum & Chemical
Corpo","81.57","08/05/2010","54.02","82.69","79.91","77.14"
"SNPS","Synopsys
Inc.","22.77","08/05/2010","59.62","22.66","21.84","21.02"
"SNSS","Sunesis Pharmaceuticals
Inc.","0.51","08/05/2010","46.99","0.53","0.48","0.44"
"SNT","Senesco Technologies
Inc","0.31","08/05/2010","41.31","0.32","0.31","0.30"
"SNTA","Synta Pharmaceuticals
Corp.","3.13","08/05/2010","50.04","3.39","3.03","2.66"
"SNTS","Santarus
Inc.","2.41","08/05/2010","43.29","2.69","2.55","2.40"
"SNV","Synovus Financial
Corporation","2.57","08/05/2010","47.99","2.82","2.57","2.3
3"
"SNV-T","Synovus Financial Corporation
T","24.88","08/05/2010","49.37","26.50","24.71","22.93"
"SNX","Synnex
Corporation","25.79","08/05/2010","47.34","26.82","26.01","
25.21"
"SNY","Sanofi-Aventis
Sa","30.51","08/05/2010","50.63","31.59","30.24","28.88"
"SO","Southern
Company","35.92","08/05/2010","59.06","36.52","35.46","34.4
0"
"SOA","Solutia
Inc","15.07","08/05/2010","54.24","15.74","14.27","12.79"
"SOCB","Southcoast Financial
Corporation","3.05","08/05/2010","53.31","3.37","2.83","2.2
9"
"SOFO","Sonic Foundry
Inc.","8.80","08/05/2010","71.06","8.21","7.69","7.17"
"SOHU","Sohu.Com
Inc.","48.46","08/05/2010","65.45","50.02","44.76","39.49"
"SOL","Renesola
Ltd.","7.90","08/05/2010","58.18","8.17","7.69","7.20"
"SOLF","Solarfun Power Holdings Co.
Ltd","10.68","08/05/2010","63.25","11.27","9.73","8.19"
"SOLR","Gt Solar International
Inc.","7.81","08/05/2010","70.13","7.21","6.40","5.60"
"SOMH","Somerset Hills
Bancorp","8.12","08/05/2010","46.60","8.61","8.25","7.89"
"SOMX","Somaxon Pharmaceuticals
Inc.","3.73","08/05/2010","45.11","4.12","3.61","3.10"
"SON","Sonoco Products
Company","33.05","08/05/2010","55.39","33.56","32.60","31.6
3"
"SONA","Southern National Bancorp Of
Vir","7.00","08/05/2010","44.33","7.35","7.09","6.83"
"SONC","Sonic
Corp.","8.63","08/05/2010","46.14","9.35","8.59","7.83"
"SONE","S1
Corporation","5.41","08/05/2010","35.54","6.23","5.89","5.5
6"
"SONO","Sonosite
Inc.","29.22","08/05/2010","54.08","30.29","28.28","26.28"
"SONS","Sonus Networks
Inc.","2.93","08/05/2010","55.85","3.04","2.85","2.65"
"SOQ","Sonde Resources
Corp","3.19","08/05/2010","57.86","3.14","2.85","2.57"
"SOR","Source Capital
Inc.","43.94","08/05/2010","53.22","44.64","42.95","41.26"
"SOR-","Source Cap 2.40
Pfd","34.01","08/05/2010","47.85","34.93","34.32","33.70"
"SORL","Sorl Auto Parts
Inc.","8.99","08/05/2010","53.74","9.08","8.42","7.75"
"SOV-B","Sovereign Cap Tr
V","25.61","08/05/2010","64.72","25.74","25.16","24.58"
"SOV-C","Sovereign Banc Dep
S","25.25","08/05/2010","58.42","25.74","24.79","23.84"
"SOXL","Semicondct Bull 3X
Shares","32.94","08/05/2010","47.02","37.85","34.58","31.31
"
"SOXS","Semicondct Bear 3X
Shares","30.23","08/05/2010","48.04","32.44","29.72","27.00
"
"SPA","Sparton
Corporation","5.32","08/05/2010","49.32","6.00","5.44","4.8
8"
"SPAN","Span-America Medical Systems
In","16.48","08/05/2010","44.18","18.26","17.20","16.14"
"SPAR","Spartan Motors
Inc.","4.34","08/05/2010","46.87","4.64","4.38","4.11"
"SPB","Spectrum Brands
Inc.","28.81","08/05/2010","58.60","29.97","27.81","25.66"
"SPC","Bank Of America
Corporation","11.56","08/05/2010","57.81","11.69","11.06","
10.42"
"SPCHA","Sport Chalet
Inc.","2.02","08/05/2010","42.84","2.37","2.17","1.97"
"SPCHB","Sport Chalet
Inc.","2.23","08/05/2010","41.96","2.98","2.58","2.18"
"SPE","Special Opportunities Fund
Inc.","13.37","08/05/2010","63.66","13.44","12.99","12.54"
"SPEC","Spectrum Control
Inc.","14.76","08/05/2010","50.67","16.11","15.27","14.42"
"SPEX","Spherix
Incorporated","1.32","08/05/2010","53.86","1.34","1.29","1.
23"
"SPF","Standard Pacific
Lp","4.02","08/05/2010","51.50","4.35","3.75","3.16"
"SPG","Simon Property Group
Inc.","93.13","08/05/2010","60.85","94.70","86.97","79.25"
"SPG-J","Simon Prop Grp Pfd
J","63.35","08/05/2010","60.86","63.86","60.66","57.46"
"SPH","Suburban Propane Partners
L.P.","49.02","08/05/2010","58.34","49.46","48.84","48.22"
"SPIL","Siliconware Precision
Industries","5.05","08/05/2010","42.02","5.61","5.21","4.81
"
"SPIR","Spire
Corporation","4.15","08/05/2010","61.49","4.09","3.74","3.3
9"
"SPLS","Staples
Inc.","20.20","08/05/2010","48.61","20.58","19.97","19.37"
"SPMD","Supermedia
Inc.","19.00","08/05/2010","37.91","22.08","19.13","16.17"
"SPN","Superior Energy Services
Inc.","24.26","08/05/2010","62.31","25.19","22.72","20.24"
"SPNC","The Spectranetics
Corporation","5.30","08/05/2010","47.84","5.40","5.21","5.0
1"
"SPNS","Sapiens International
Corporatio","2.89","08/05/2010","55.06","3.37","2.84","2.32
"
"SPP","Sappi
Limited","4.89","08/05/2010","70.70","4.98","4.54","4.09"
"SPPI","Spectrum Pharmaceuticals
Inc.","4.27","08/05/2010","54.76","4.40","4.09","3.77"
"SPPR","Supertel Hospitality
Inc.","1.34","08/05/2010","41.93","1.38","1.35","1.33"
"SPPRO","Supertel Hospitality
Inc.","24.00","08/05/2010","50.65","24.53","23.84","23.15"
"SPR","Spirit Aerosystems Holdings
Inc","21.50","08/05/2010","57.80","21.72","20.56","19.39"
"SPRD","Spreadtrum Communications
Inc.","9.52","08/05/2010","55.41","9.99","9.11","8.23"
"SPRO","Smartpros
Ltd.","2.65","08/05/2010","50.25","2.70","2.57","2.45"
"SPRT","Support.Com
Inc.","4.30","08/05/2010","46.92","5.17","4.65","4.13"
"SPSC","Sps Commerce
Inc.","10.05","08/05/2010","37.36","11.85","10.66","9.47"
"SPTN","Spartan Stores
Inc.","14.16","08/05/2010","49.27","14.76","14.05","13.34"
"SPU","Skypeople Fruit Juice
Inc.","6.29","08/05/2010","65.10","6.15","5.63","5.10"
"SPW","Spx
Corporation","63.02","08/05/2010","64.67","63.05","57.23","
51.40"
"SPWRA","Sunpower
Corporation","12.90","08/05/2010","46.39","14.48","13.44","
12.40"
"SPWRB","Sunpower
Corporation","11.91","08/05/2010","47.76","13.05","12.28","
11.50"
"SPXU","Ultrapro Short
S&P500","29.30","08/05/2010","40.71","35.64","32.08","28.52
"
"SPY","SPDR S&P
500","112.85","08/05/2010","57.55","113.57","109.86","106.1
4"
"SQM","Sociedad Quimica Y Minera
S.A.","40.31","08/05/2010","74.25","39.90","36.49","33.07"
"SQNM","Sequenom
Inc.","5.99","08/05/2010","51.50","6.19","5.90","5.60"
"SQQQ","Ultrapro Short
QQQ","53.16","08/05/2010","41.28","64.52","58.10","51.68"
"SR","Standard Register
Company","3.44","08/05/2010","49.68","3.67","3.34","3.00"
"SRCE","1St Source
Corporation","18.56","08/05/2010","53.93","19.30","17.88","
16.45"
"SRCL","Stericycle
Inc.","64.16","08/05/2010","52.07","66.78","64.58","62.38"
"SRDX","Surmodics
Inc.","13.80","08/05/2010","34.17","16.93","14.78","12.63"
"SRE","Sempra
Energy","51.82","08/05/2010","62.21","51.65","50.04","48.43
"
"SRI","Stoneridge
Inc.","11.30","08/05/2010","67.58","11.59","9.17","6.75"
"SRLS","Seracare Life Sciences
Inc","3.97","08/05/2010","44.34","4.07","3.99","3.92"
"SRS","Ultrashort Real
Estate","22.80","08/05/2010","40.73","28.69","24.99","21.28
"
"SRSL","Srs Labs
Inc.","9.65","08/05/2010","54.03","9.88","9.46","9.04"
"SRT","Startek
Inc.","4.63","08/05/2010","52.24","4.79","4.43","4.06"
"SRTY","Ultrapro Short
Russell2000","45.28","08/05/2010","43.81","59.31","49.90","
40.49"
"SRV","The Cushing Mlp Total Return
Fun","8.71","08/05/2010","56.64","8.80","8.48","8.16"
"SRX","Sra International
Inc","22.59","08/05/2010","58.68","23.40","21.55","19.70"
"SRZ","Sunrise Senior Living
Inc.","3.18","08/05/2010","51.25","3.25","2.81","2.37"
"SSBI","Summit State
Bank","6.30","08/05/2010","48.70","6.61","6.34","6.08"
"SSCC","Smurfit Stone Container
Corp","20.92","08/05/2010","32.65","22.03","20.89","19.75"
"SSD","Simpson Manufacturing Company
I","25.07","08/05/2010","47.47","26.39","24.65","22.91"
"SSE","Southern Connecticut Bancorp
Inc","6.51","08/05/2010","53.19","6.62","6.42","6.22"
"SSG","Ultrashort
Semiconductors","16.00","08/05/2010","48.93","16.82","15.83
","14.84"
"SSI","Stage Stores
Inc.","11.40","08/05/2010","48.06","11.77","11.08","10.40"
"SSL","Sasol
Ltd.","40.79","08/05/2010","60.62","41.63","38.77","35.90"
"SSN","Samson Oil & Gas
Limited","1.24","08/05/2010","62.45","1.44","1.14","0.85"
"SSNC","SS&C Technologies Holdings
Inc.","16.55","08/05/2010","48.43","17.95","16.96","15.96"
"SSO","Ultra
S&P500","38.43","08/05/2010","57.15","38.89","36.48","34.07
"
"SSP","E.W. Scripps
Company","7.96","08/05/2010","51.21","8.40","7.63","6.86"
"SSRI","Silver Standard Resources
Inc","17.11","08/05/2010","51.30","17.14","16.41","15.68"
"SSRX","3Sbio
Inc.","14.95","08/05/2010","70.10","15.87","13.80","11.74"
"SSS","Sovran Self Storage
Inc.","38.24","08/05/2010","59.44","38.95","35.89","32.83"
"SSW","Seaspan
Corporation","11.14","08/05/2010","55.17","11.75","10.56","
9.37"
"SSY","Sunlink Health Systems
Inc.","2.29","08/05/2010","48.69","2.32","2.28","2.24"
"SSYS","Stratasys
Inc.","22.79","08/05/2010","45.28","24.97","23.54","22.11"
"ST","Sensata Technologies Holding
N.V","16.66","08/05/2010","49.19","16.92","16.43","15.93"
"STAA","Staar Surgical
Company","5.27","08/05/2010","44.08","6.48","5.87","5.27"
"STAN","Standard Parking
Corporation","16.18","08/05/2010","47.25","17.30","16.66","
16.03"
"STBA","S&T Bancorp
Inc.","19.93","08/05/2010","45.98","22.00","20.43","18.86"
"STBC","State Bancorp
Inc.","9.35","08/05/2010","48.59","10.03","9.46","8.89"
"STC","Stewart Information Services
Cor","10.57","08/05/2010","60.72","10.69","9.09","7.49"
"STD","Banco Santander
S.A.","13.73","08/05/2010","60.84","13.84","12.98","12.11"
"STD-A","Banco Santander
Pfd","24.69","08/05/2010","58.05","25.35","24.29","23.22"
"STD-B","Santander Finance
Pr","18.19","08/05/2010","60.60","18.57","17.54","16.50"
"STD-C","Santander Sr 5
Pfd","24.45","08/05/2010","56.94","25.62","24.18","22.74"
"STD-E","Santander Pr
10.5","28.30","08/05/2010","64.89","28.30","27.98","27.67"
"STD-I","Santander Fin
Prf","24.02","08/05/2010","72.36","24.16","22.81","21.45"
"STE","Steris
Corporation","32.23","08/05/2010","54.48","32.71","31.25","
29.80"
"STEC","Stec
Inc.","14.23","08/05/2010","49.42","15.94","15.14","14.35"
"STEI","Stewart Enterprises
Inc.","5.49","08/05/2010","51.56","5.56","5.29","5.03"
"STEL","Stellarone
Corporation","13.19","08/05/2010","47.86","14.06","13.49","
12.93"
"STEM","Stemcells
Inc.","0.92","08/05/2010","46.02","0.95","0.92","0.89"
"STFC","State Auto Financial
Corporation","15.34","08/05/2010","41.31","16.18","15.85","
15.52"
"STH","Sabrient
Stealth","15.45","08/05/2010","55.52","15.66","14.84","14.0
2"
"STI","Suntrust Banks
Inc.","26.34","08/05/2010","53.96","27.58","25.21","22.84"
"STI-A","Suntrust Bks Dep
Sh","20.44","08/05/2010","60.83","20.32","19.63","18.94"
"STI-Z","Suntrust Capital
Ix","26.00","08/05/2010","65.81","25.86","25.42","24.98"
"STJ","St. Jude Medical
Inc.","38.31","08/05/2010","57.63","38.28","36.69","35.10"
"STK","Seligman Premium Technology
Grow","18.84","08/05/2010","56.29","18.99","18.42","17.85"
"STKL","Sunopta
Inc.","5.31","08/05/2010","61.56","5.50","4.88","4.26"
"STL","Sterling
Bancorp","9.54","08/05/2010","49.80","10.45","9.51","8.57"
"STL-A","Sterling Bncp Tr
I","10.17","08/05/2010","53.10","10.31","10.13","9.95"
"STLD","Steel Dynamics
Inc.","14.94","08/05/2010","54.37","15.09","14.57","14.04"
"STLY","Stanley Furniture Company
Inc.","3.96","08/05/2010","42.24","4.07","3.82","3.57"
"STM","Stmicroelectronics
N.V.","8.30","08/05/2010","48.54","8.80","8.40","8.00"
"STMP","Stamps.Com
Inc.","10.75","08/05/2010","55.67","11.08","10.43","9.77"
"STN","Stantec
Inc","24.49","08/05/2010","57.05","24.77","23.50","22.23"
"STNG","Scorpio Tankers
Inc.","11.02","08/05/2010","48.86","11.69","11.03","10.38"
"STNR","Steiner Leisure
Limited","39.60","08/05/2010","48.81","43.36","39.41","35.4
6"
"STO","Statoil
Asa","21.53","08/05/2010","55.62","21.72","20.83","19.93"
"STON","Stonemor Partners
L.P.","22.59","08/05/2010","55.16","24.75","22.64","20.53"
"STP","Suntech Power Holdings Co.
Ltd.","10.04","08/05/2010","46.21","11.23","10.58","9.94"
"STPZ","1-5 Year US Tips
Index","52.13","08/05/2010","63.33","52.11","51.76","51.41"
"STR","Questar
Corporation","16.88","08/05/2010","24.41","17.17","16.55","
15.93"
"STRA","Strayer Education
Inc.","220.15","08/05/2010","44.38","245.14","226.21","207.
28"
"STRC","Sri/Surgical Express
Inc.","3.35","08/05/2010","43.21","3.41","3.29","3.18"
"STRI","Str Holdings
Inc","24.50","08/05/2010","58.28","25.18","23.14","21.10"
"STRL","Sterling Construction Company
In","12.42","08/05/2010","40.66","13.66","12.93","12.21"
"STRM","Streamline Health Solutions
Inc","1.15","08/05/2010","37.40","1.34","1.20","1.05"
"STRN","Sutron
Corporation","7.12","08/05/2010","59.07","7.13","6.70","6.2
7"
"STRT","Strattec Security
Corporation","20.25","08/05/2010","46.08","21.49","20.30","
19.12"
"STS","Supreme Industries
Inc.","2.50","08/05/2010","54.78","2.56","2.36","2.16"
"STSA","Sterling Financial
Corporation","0.63","08/05/2010","49.64","0.70","0.59","0.4
8"
"STT","State Street
Corp","39.95","08/05/2010","56.19","40.67","38.61","36.56"
"STU","Student Loan
Corporation","24.47","08/05/2010","49.70","25.29","23.11","
20.94"
"STV","China Digital Tv Holding Co.
Lt","6.33","08/05/2010","56.39","6.19","5.94","5.69"
"STWD","Starwood Property Trust
Inc.","18.15","08/05/2010","54.33","18.43","17.70","16.96"
"STX","Seagate
Technology.","12.50","08/05/2010","39.06","15.07","13.48","
11.88"
"STXS","Stereotaxis
Inc.","4.04","08/05/2010","53.94","4.48","3.87","3.26"
"STZ","Constellation Brands
Inc","17.31","08/05/2010","58.50","17.68","16.79","15.89"
"SU","Suncor Energy
Inc.","33.63","08/05/2010","57.84","34.15","32.24","30.34"
"SUB","S&P S/T Natnl Amt-Free Muni
Bd","106.09","08/05/2010","61.52","106.17","105.89","105.62
"
"SUBK","Suffolk
Bancorp","26.25","08/05/2010","38.31","30.32","27.84","25.3
5"
"SUF","Sulphco
Inc.","0.32","08/05/2010","56.51","0.32","0.25","0.19"
"SUG","Southern Union
Company","22.96","08/05/2010","52.40","23.50","22.76","22.0
2"
"SUI","Sun Communities
Inc.","28.81","08/05/2010","53.60","30.50","28.14","25.79"
"SUMR","Summer Infant
Inc.","7.49","08/05/2010","52.86","8.22","7.33","6.43"
"SUN","Sunoco
Inc.","37.82","08/05/2010","67.99","36.98","34.22","31.46"
"SUNH","Sun Healthcare Group
Inc.","8.26","08/05/2010","51.15","8.36","7.92","7.47"
"SUP","Superior Industries
Internationa","14.63","08/05/2010","52.03","15.15","14.15",
"13.14"
"SUPG","Supergen
Inc.","1.93","08/05/2010","45.72","2.02","1.89","1.77"
"SUPR","Superior
Bancorp","1.86","08/05/2010","40.79","2.01","1.88","1.75"
"SUPX","Supertex
Inc.","26.39","08/05/2010","50.70","27.47","26.26","25.06"
"SUR","Cna Surety
Corporation","17.39","08/05/2010","56.30","17.74","16.66","
15.59"
"SURG","Synergetics Usa
Inc.","2.68","08/05/2010","50.05","2.96","2.74","2.51"
"SURW","Surewest
Communications","6.49","08/05/2010","47.46","6.78","6.40","
6.02"
"SUS-A","Susquehanna Cap
Pfd","25.63","08/05/2010","49.76","26.45","25.75","25.05"
"SUSQ","Susquehanna Bancshares
Inc.","8.79","08/05/2010","50.25","9.25","8.71","8.18"
"SUSS","Susser Holdings
Corporation","11.99","08/05/2010","56.50","12.53","12.05","
11.57"
"SUTR","Sutor Technology Group
Limited","2.04","08/05/2010","50.61","2.09","1.94","1.80"
"SVA","Sinovac Biotech
Ltd.","4.21","08/05/2010","45.48","4.50","4.32","4.15"
"SVJ","Savannah Electric And Power
Co","26.74","08/05/2010","61.18","26.63","25.86","25.09"
"SVLF","Silverleaf Resorts
Inc.","0.98","08/05/2010","46.08","1.03","0.97","0.92"
"SVM","Silvercorp Metals
Inc","6.98","08/05/2010","54.52","7.01","6.52","6.03"
"SVN","7 Days Group Holdings
Limited","12.63","08/05/2010","67.53","12.03","11.21","10.3
9"
"SVNT","Savient Pharmaceuticals
Inc","14.63","08/05/2010","59.63","14.60","13.91","13.23"
"SVR","Syniverse Holdings
Inc.","21.65","08/05/2010","51.82","23.45","22.39","21.34"
"SVU","Supervalu
Inc.","11.57","08/05/2010","47.96","11.63","11.23","10.83"
"SVVS","Savvis
Inc.","18.20","08/05/2010","60.00","19.14","16.65","14.16"
"SVW","Bank Of America
Corporation","12.67","08/05/2010","55.17","12.91","12.15","
11.39"
"SWC","Stillwater Mining
Company","13.97","08/05/2010","54.57","14.51","13.26","12.0
2"
"SWH","Software
Holdrs","39.78","08/05/2010","52.89","40.68","39.45","38.22
"
"SWHC","Smith & Wesson Holding
Corporati","3.87","08/05/2010","44.87","4.03","3.93","3.83"
"SWI","Solarwinds
Inc.","14.37","08/05/2010","39.64","18.92","15.43","11.94"
"SWIR","Sierra Wireless
Inc.","9.33","08/05/2010","71.94","9.41","7.61","5.82"
"SWK","Stanley Black & Decker
Inc","57.94","08/05/2010","57.22","60.53","55.29","50.06"
"SWKS","Skyworks Solutions
Inc.","17.88","08/05/2010","53.19","19.05","17.83","16.60"
"SWM","Schweitzer-Mauduit
International","46.22","08/05/2010","37.04","54.95","51.32"
,"47.69"
"SWN","Southwestern Energy
Company","38.46","08/05/2010","49.36","38.95","37.62","36.2
9"
"SWS","Sws Group
Inc.","8.84","08/05/2010","43.59","9.08","8.79","8.50"
"SWSI","Superior Well Services
Inc.","18.58","08/05/2010","56.74","20.02","18.29","16.57"
"SWWC","Southwest Water
Company","10.92","08/05/2010","64.59","10.94","10.84","10.7
4"
"SWX","Southwest Gas
Corporation","33.17","08/05/2010","58.08","34.06","32.08","
30.11"
"SWY","Safeway
Inc.","21.30","08/05/2010","56.26","21.07","20.21","19.36"
"SWZ","Swiss Helvetia Fund
Inc.","11.51","08/05/2010","63.73","11.51","11.24","10.96"
"SXCI","Sxc Health Solutions
Corp.","74.34","08/05/2010","60.19","73.87","68.29","62.72"
"SXE","Stanley
Inc.","37.49","08/05/2010","67.25","37.48","37.41","37.35"
"SXI","Standex International
Corporatio","29.12","08/05/2010","54.64","30.75","28.25","2
5.76"
"SXL","Sunoco Logistics Partners
Lp","77.54","08/05/2010","62.51","78.44","76.82","75.20"
"SXT","Sensient Technologies
Corporatio","29.41","08/05/2010","57.37","31.05","28.33","2
5.62"
"SYA","Symetra Financial
Corporation","11.20","08/05/2010","41.68","12.28","11.64","
11.01"
"SYBT","S.Y. Bancorp
Inc.","24.66","08/05/2010","54.46","25.84","24.24","22.64"
"SYK","Stryker
Corporation","48.06","08/05/2010","42.36","54.04","49.22","
44.39"
"SYKE","Sykes Enterprises
Incorporated","11.67","08/05/2010","26.97","17.61","14.85",
"12.09"
"SYMC","Symantec
Corporation","13.09","08/05/2010","36.59","15.98","14.33","
12.69"
"SYMM","Symmetricom
Inc.","5.31","08/05/2010","50.12","5.47","5.28","5.08"
"SYMS","Syms
Corp","7.46","08/05/2010","50.81","7.73","7.34","6.95"
"SYMX","Synthesis Energy Systems
Inc.","1.09","08/05/2010","48.05","1.14","1.11","1.08"
"SYNA","Synaptics
Incorporated","29.79","08/05/2010","49.67","32.76","30.48",
"28.20"
"SYNL","Synalloy
Corporation","9.24","08/05/2010","54.35","9.19","8.75","8.3
1"
"SYNM","Syntroleum
Corporation","1.86","08/05/2010","47.18","2.10","1.91","1.7
2"
"SYNO","Synovis Life Technologies
Inc.","15.97","08/05/2010","56.00","16.36","15.11","13.87"
"SYNT","Syntel
Inc.","41.54","08/05/2010","62.90","45.11","39.58","34.05"
"SYPR","Sypris Solutions
Inc.","3.90","08/05/2010","50.38","4.09","3.74","3.39"
"SYT","Syngenta
Ag","47.16","08/05/2010","55.60","47.39","45.14","42.89"
"SYUT","Synutra International
Inc.","17.48","08/05/2010","47.82","18.10","16.94","15.77"
"SYX","Systemax
Inc.","16.21","08/05/2010","46.86","17.06","16.03","14.99"
"SYY","Sysco
Corporation","30.88","08/05/2010","54.98","31.67","30.48","
29.30"
"SZK","Ultrashort Consumer
Goods","35.81","08/05/2010","42.05","39.40","37.02","34.64"
"SZO","DB Crude Oil Short
Etn","48.17","08/05/2010","40.42","53.38","50.65","47.92"
"SZR","Dreyfus South African
Rand","29.67","08/05/2010","67.60","29.89","28.81","27.72"
"T","AT&T
Inc.","26.74","08/05/2010","66.85","27.05","25.59","24.14"
"TA","Travelcenters Of America
Llc","2.56","08/05/2010","50.47","2.86","2.40","1.95"
"TAC","Transalta
Corporation","20.81","08/05/2010","57.90","20.87","20.08","
19.29"
"TACT","Transact Technologies
Incorporat","7.49","08/05/2010","55.19","7.41","7.20","6.99
"
"TAI","Transamerica Income Shares
Inc.","22.09","08/05/2010","49.64","22.23","22.12","22.01"
"TAIT","Taitron Components
Incorporated","1.01","08/05/2010","42.88","1.11","1.05","0.
98"
"TAL","Tal International Group
Inc.","26.06","08/05/2010","53.77","28.41","25.68","22.96"
"TAM","Tam
S.A.","16.74","08/05/2010","56.21","17.43","16.28","15.13"
"TAN","Mac Global Solar
Energy","8.00","08/05/2010","58.09","8.17","7.81","7.45"
"TAO","Alphashares China Real
Estate","18.48","08/05/2010","63.02","18.99","17.89","16.79
"
"TAP","Molson Coors Brewing
Company","46.75","08/05/2010","61.59","47.12","45.34","43.5
5"
"TASR","Taser International
Inc.","4.01","08/05/2010","47.44","4.42","4.02","3.63"
"TAST","Carrols Restaurant Group
Inc.","5.10","08/05/2010","46.90","5.53","5.03","4.54"
"TAT","Transatlantic Petroleum
Ltd","3.12","08/05/2010","47.16","3.35","3.12","2.90"
"TATT","Tat Technologies
Ltd.","7.69","08/05/2010","65.33","7.39","6.57","5.74"
"TAXI","Medallion Financial
Corp.","7.08","08/05/2010","51.34","7.28","6.88","6.48"
"TAYC","Taylor Capital Group
Inc.","10.50","08/05/2010","35.98","14.19","11.86","9.53"
"TAYCP","Taylor Capital Group
Inc.","22.59","08/05/2010","48.43","23.11","22.65","22.20"
"TAYD","Taylor Devices
Inc.","5.35","08/05/2010","50.23","5.53","5.22","4.91"
"TBAC","Tandy Brands Accessories
Inc.","3.94","08/05/2010","56.24","3.85","3.58","3.31"
"TBBK","The Bancorp
Inc.","7.66","08/05/2010","48.57","8.03","7.62","7.21"
"TBF","Short 20+ Year
Treasury","43.51","08/05/2010","46.81","44.13","43.42","42.
71"
"TBH","Telecom Brasil Sa
Te","5.60","08/05/2010","56.38","5.63","5.33","5.02"
"TBI","Trueblue
Inc","13.51","08/05/2010","58.16","14.52","12.16","9.80"
"TBL","Timberland
Company","18.59","08/05/2010","54.23","18.90","17.39","15.8
9"
"TBNK","Territorial Bancorp
Inc.","17.79","08/05/2010","43.79","18.85","18.17","17.48"
"TBSI","Tbs International
Plc","6.46","08/05/2010","48.91","6.61","6.30","6.00"
"TBT","Ultrashort 20+ Year
Treasury","36.59","08/05/2010","46.29","37.68","36.48","35.
29"
"TBUS","Dri
Corporation","1.53","08/05/2010","39.56","1.81","1.70","1.5
9"
"TBV","Tiens Biotech Group [Usa]
Inc.","1.74","08/05/2010","45.05","1.83","1.74","1.66"
"TC","Thompson Creek Metals Company
In","9.37","08/05/2010","48.89","9.90","9.29","8.68"
"TCAP","Triangle Capital
Corporation","15.53","08/05/2010","60.10","15.53","14.87","
14.21"
"TCB","Tcf Financial
Corporation","16.06","08/05/2010","48.25","17.40","16.13","
14.87"
"TCB-A","Tcf Capital
I","27.25","08/05/2010","49.35","27.84","27.01","26.19"
"TCB.W","Tcf Financial
Corp","5.79","08/05/2010","49.82","6.50","5.79","5.08"
"TCBI","Texas Capital Bancshares
Inc.","16.97","08/05/2010","47.91","18.78","17.10","15.41"
"TCBK","Trico
Bancshares","17.72","08/05/2010","46.48","19.34","18.20","1
7.06"
"TCCO","Technical Commctn
Cp","11.25","08/05/2010","49.71","12.09","11.33","10.58"
"TCH","Technicolor
S.A.","5.56","08/05/2010","43.54","6.43","5.56","4.68"
"TCHC","21St Century Holding
Company","3.95","08/05/2010","57.49","3.88","3.80","3.72"
"TCI","Transcontinental Realty
Investor","9.05","08/05/2010","47.36","9.79","9.09","8.38"
"TCK","Teck Resources
Ltd","35.30","08/05/2010","52.98","37.27","34.35","31.43"
"TCL","Tata Communications
Limited","11.94","08/05/2010","52.62","12.46","12.07","11.6
8"
"TCLP","Tc Pipelines
Lp","43.62","08/05/2010","66.38","43.46","41.88","40.29"
"TCM","Tongjitang Chinese Medicines
Com","3.74","08/05/2010","46.32","3.84","3.72","3.60"
"TCO","Taubman Centers
Inc.","43.55","08/05/2010","60.41","43.74","40.41","37.08"
"TCO-G","Taubman Ctr Pfd
G","25.86","08/05/2010","61.13","26.30","25.63","24.96"
"TCO-H","Taubman Sr H Cr
Pfd","25.02","08/05/2010","58.95","25.24","24.66","24.09"
"TCRD","Thl Credit
Inc.","11.94","08/05/2010","51.64","12.41","11.82","11.22"
"TCX","Tucows
Inc","0.60","08/05/2010","45.70","0.61","0.60","0.58"
"TD","Toronto Dominion
Bank","72.05","08/05/2010","56.99","73.32","70.13","66.95"
"TDA","Telephone And Data Systems
Inc.","25.26","08/05/2010","53.62","25.45","25.19","24.92"
"TDBK","Tidelands Bancshares
Inc.","1.49","08/05/2010","45.57","1.95","1.64","1.33"
"TDC","Teradata
Corporation","32.68","08/05/2010","52.37","33.88","32.24","
30.60"
"TDD","TDX Independence
2010","23.50","08/05/2010","55.93","23.54","23.15","22.76"
"TDF","Templeton Dragon Fund
Inc.","27.37","08/05/2010","67.80","27.76","25.87","23.98"
"TDG","Transdigm Group
Incorporated","55.46","08/05/2010","59.92","56.52","52.80",
"49.09"
"TDH","TDX Independence
2020","21.40","08/05/2010","59.13","21.60","20.84","20.07"
"TDI","Telephone And Data Systems
Inc.","24.73","08/05/2010","59.41","25.21","24.25","23.28"
"TDN","TDX Independence
2030","18.86","08/05/2010","58.12","19.08","18.30","17.52"
"TDS","Telephone And Data Systems
Inc.","34.74","08/05/2010","61.40","35.60","32.93","30.26"
"TDS.S","Tel And Data
Sys","30.19","08/05/2010","60.24","31.04","28.78","26.52"
"TDSC","3D Systems
Corporation","15.56","08/05/2010","60.81","16.35","13.51","
10.68"
"TDV","TDX Independence
2040","18.15","08/05/2010","56.80","18.43","17.57","16.71"
"TDW","Tidewater
Inc.","40.66","08/05/2010","47.02","42.39","40.85","39.31"
"TDX","TDX Independence
In-Target","25.35","08/05/2010","57.72","25.35","24.93","24
.51"
"TDY","Teledyne Technologies
Incorporat","41.57","08/05/2010","55.41","43.36","40.39","3
7.43"
"TE","Teco Energy
Inc.","16.96","08/05/2010","59.59","17.10","16.54","15.98"
"TEAM","Techteam Global
Inc.","6.63","08/05/2010","58.15","6.69","6.33","5.97"
"TEAR","Tearlab
Corporation","2.18","08/05/2010","54.32","2.26","2.13","2.0
0"
"TECD","Tech Data
Corporation","40.61","08/05/2010","55.19","41.35","39.39","
37.42"
"TECH","Techne
Corporation","61.09","08/05/2010","58.21","60.90","58.31","
55.71"
"TECUA","Tecumseh Products
Company","13.65","08/05/2010","57.34","13.99","12.60","11.2
1"
"TECUB","Tecumseh Products
Company","12.78","08/05/2010","55.39","13.25","11.60","9.96
"
"TEF","Telefonica
Sa","70.48","08/05/2010","66.12","71.72","65.32","58.91"
"TEG","Integrys Energy
Group","49.44","08/05/2010","61.25","49.53","47.44","45.34"
"TEI","Templeton Emerging Markets
Incom","15.77","08/05/2010","65.29","15.99","15.52","15.04"
"TEL","Tyco Electronics
Ltd.","27.75","08/05/2010","55.82","27.98","26.21","24.43"
"TELK","Telik
Inc.","0.73","08/05/2010","45.62","0.77","0.74","0.70"
"TELOZ","Tel Offshore
Trust","2.98","08/05/2010","54.08","3.89","2.82","1.74"
"TEN","Tenneco Automotive
Inc.","28.13","08/05/2010","62.68","29.24","24.50","19.76"
"TENZ","7-15 Year U.S. Treasury
Idx","79.91","08/05/2010","61.92","80.23","79.36","78.49"
"TEO","Telecom Argentina Stet France","19.56","08/05/2010","65.37","19.31","17.94","16.58
"
"TER","Teradyne
Inc.","11.15","08/05/2010","55.11","11.31","10.46","9.62"
"TESO","Tesco
Corporation","13.98","08/05/2010","57.14","14.54","13.43","
12.32"
"TESS","Tessco Technologies
Incorporated","14.59","08/05/2010","46.21","15.49","14.05",
"12.61"
"TEVA","Teva Pharmaceutical Industries
L","50.39","08/05/2010","43.80","56.97","52.05","47.12"
"TEX","Terex
Corporation","21.23","08/05/2010","54.44","22.01","19.63","
17.24"
"TF","Thai Capital Fund
Inc","12.43","08/05/2010","70.44","12.47","11.82","11.17"
"TFC","Taiwan Greater China
Fund","6.26","08/05/2010","63.48","6.34","6.02","5.70"
"TFI","SPDR Nuveen Muni
Bond","23.21","08/05/2010","63.34","23.25","23.12","22.99"
"TFONY","Telefonos De
Mexico","14.54","08/05/2010","54.50","14.75","14.35","13.95
"
"TFSL","Tfs Financial
Corporation","10.05","08/05/2010","20.93","13.50","12.45","
11.41"
"TFX","Teleflex
Incorporated","54.20","08/05/2010","45.13","59.11","55.19",
"51.27"
"TG","Tredegar
Corporation","18.03","08/05/2010","57.65","18.09","17.02","
15.95"
"TGA","Transglobe Energy
Corp","7.76","08/05/2010","57.81","7.80","7.42","7.05"
"TGAL","Tegal
Corporation","0.70","08/05/2010","38.26","0.78","0.74","0.6
9"
"TGB","Taseko Mines
Limited","4.21","08/05/2010","47.38","4.33","4.09","3.85"
"TGC","Tengasco
Inc.","0.49","08/05/2010","56.44","0.48","0.46","0.44"
"TGE","Tgc Industries
Inc.","3.66","08/05/2010","59.76","3.69","3.29","2.90"
"TGH","Textainer Group Holdings
Limited","28.13","08/05/2010","60.09","28.39","26.54","24.7
0"
"TGI","Triumph Group
Inc.","74.83","08/05/2010","57.58","80.04","71.95","63.86"
"TGIS","Thomas Group
Inc.","0.42","08/05/2010","42.44","0.60","0.45","0.30"
"TGP","Teekay Lng Partners
L.P.","34.78","08/05/2010","68.24","36.07","33.23","30.38"
"TGR","S&P Target Date Retirement
Inc","28.71","08/05/2010","60.22","28.84","28.17","27.50"
"TGS","Transportadora De Gas Del Sur
Sa","3.63","08/05/2010","54.42","3.89","3.68","3.46"
"TGT","Target
Corporation","52.86","08/05/2010","55.06","52.99","51.00","
49.00"
"TGX","Theragenics
Corporation","1.20","08/05/2010","47.95","1.28","1.22","1.1
6"
"THC","Tenet Healthcare
Corporation","4.44","08/05/2010","45.61","4.69","4.51","4.3
4"
"THD","Thailand Invest Mkt
Index","51.55","08/05/2010","66.41","51.76","49.15","46.53"
"THFF","First Financial Corporation
Indi","28.99","08/05/2010","56.39","30.12","27.60","25.09"
"THG","The Hanover Insurance Group
Inc","44.42","08/05/2010","51.89","45.53","44.29","43.05"
"THI","Tim Hortons
Inc.","34.74","08/05/2010","59.70","35.08","33.95","32.82"
"THLD","Threshold Pharmaceuticals
Inc.","1.48","08/05/2010","55.93","1.63","1.34","1.06"
"THM","International Tower Hill Mines
L","5.97","08/05/2010","43.41","6.33","6.10","5.87"
"THMD","Thermadyne Holdings
Corporation","13.75","08/05/2010","65.53","14.36","12.72","
11.08"
"THO","Thor Industries
Inc.","27.05","08/05/2010","47.21","29.21","27.99","26.77"
"THOR","Thoratec
Corporation","39.19","08/05/2010","42.19","47.41","42.00","
36.59"
"THQI","Thq
Inc.","4.78","08/05/2010","48.95","4.95","4.59","4.24"
"THRX","Theravance
Inc.","16.50","08/05/2010","63.99","16.48","14.16","11.84"
"THS","Treehouse Foods
Inc.","42.25","08/05/2010","34.07","50.20","47.62","45.04"
"THTI","Tht Heat Transfer Technology
I","4.65","08/05/2010","51.45","4.79","4.65","4.50"
"TI","Telecom Italia
S.P.A.","13.35","08/05/2010","59.03","13.76","12.58","11.40
"
"TI.A","Telecom Italia
S.P.A.","10.72","08/05/2010","61.37","11.12","9.95","8.79"
"TIBB","Tib Financial
Corporation","0.38","08/05/2010","41.34","0.47","0.41","0.3
4"
"TIBX","Tibco Software
Inc.","13.93","08/05/2010","61.71","14.40","13.41","12.41"
"TICC","Ticc Capital
Corp.","9.06","08/05/2010","66.46","9.01","8.57","8.14"
"TIE","Titanium Metals
Corporation","20.44","08/05/2010","52.25","23.18","20.72","
18.26"
"TIER","Tier Technologies
Inc.","6.40","08/05/2010","46.01","6.82","6.48","6.14"
"TIF","Tiffany &
Co.","43.26","08/05/2010","55.53","43.68","40.87","38.06"
"TIGR","Tigerlogic
Corporation","3.80","08/05/2010","45.29","4.09","3.85","3.6
2"
"TII","Telmex Internacional S.A.B De
C.","18.57","08/05/2010","57.17","18.58","18.22","17.86"
"TII.A","Telmex Internacional S.A.B De
C.","18.32","08/05/2010","54.10","18.44","17.97","17.50"
"TIII","Tii Network Technologies
Inc.","1.58","08/05/2010","52.11","1.64","1.56","1.47"
"TIN","Temple-Inland
Inc.","20.08","08/05/2010","44.60","23.09","21.30","19.52"
"TINY","Harris & Harris Group
Inc.","4.18","08/05/2010","49.03","4.32","4.13","3.94"
"TIP","Tips
Bond","106.96","08/05/2010","59.40","106.78","105.94","105.
11"
"TIPZ","Broad U.S. Tips
Index","53.06","08/05/2010","57.98","53.09","52.63","52.18"
"TIS","Orchids Paper Products
Company","15.36","08/05/2010","69.65","15.18","13.84","12.5
1"
"TISI","Team
Inc.","15.64","08/05/2010","59.14","15.51","14.07","12.62"
"TITN","Titan Machinery
Inc.","15.59","08/05/2010","65.67","14.94","13.82","12.71"
"TIV","Tri-Valley
Corporation","0.83","08/05/2010","37.76","0.98","0.92","0.8
6"
"TIVO","Tivo
Inc.","8.74","08/05/2010","49.89","9.12","8.45","7.78"
"TIXC","Tix
Corporation","1.00","08/05/2010","45.28","1.07","0.97","0.8
7"
"TJX","Tjx Companies
Inc.","42.00","08/05/2010","46.92","42.96","41.90","40.84"
"TK","Teekay Shipping
Corporation","27.13","08/05/2010","49.73","28.90","27.47","
26.04"
"TKC","Turkcell Iletisim Hizmetleri
As","15.13","08/05/2010","66.88","15.34","13.85","12.36"
"TKF","Turkish Investment Fund
Inc.","15.50","08/05/2010","64.69","15.96","14.90","13.84"
"TKLC","Tekelec","12.48","08/05/2010","36.66","14.71","13.7
9","12.88"
"TKR","Timken
Company","35.46","08/05/2010","69.99","36.04","30.51","24.9
9"
"TKS","Tomkins
Plc","20.38","08/05/2010","75.90","23.12","17.93","12.75"
"TLAB","Tellabs
Inc.","7.28","08/05/2010","49.58","7.78","7.35","6.91"
"TLB","Talbots
Inc.","10.80","08/05/2010","44.76","11.98","11.07","10.15"
"TLB.W","Talbots Inc. [The]
Convertible","2.21","08/05/2010","43.99","2.64","2.30","1.9
5"
"TLCR","Talecris Biotherapeutics
Holding","22.37","08/05/2010","70.30","22.36","21.66","20.9
7"
"TLEO","Taleo
Corporation","25.43","08/05/2010","50.60","26.99","25.42","
23.86"
"TLF","Tandy Leather Factory
Inc.","4.25","08/05/2010","51.04","4.43","4.21","3.99"
"TLGD","Tollgrade Communications
Inc.","6.55","08/05/2010","55.32","6.66","6.41","6.16"
"TLH","Barclays 10-20 Year Treasury
Bd","117.17","08/05/2010","56.77","117.87","116.47","115.08
"
"TLI","Lmp Corporate Loan Fund
Inc","11.12","08/05/2010","48.80","11.23","11.07","10.90"
"TLK","P.T. Telekomunikasi Indonesia
T","36.86","08/05/2010","57.72","37.71","35.99","34.28"
"TLM","Talisman Energy
Inc.","17.59","08/05/2010","59.19","17.83","16.52","15.22"
"TLO","SPDR Long Term
Treasury","58.54","08/05/2010","53.34","59.30","58.51","57.
71"
"TLP","Transmontaigne Partners
L.P.","32.10","08/05/2010","52.10","35.89","33.19","30.49"
"TLR","Timberline Resources
Corporation","0.93","08/05/2010","51.40","0.98","0.86","0.7
5"
"TLT","Barclays 20+ Year Treas
Bond","99.02","08/05/2010","50.31","101.37","99.65","97.92"
"TLVT","Telvent Git
S.A.","20.70","08/05/2010","53.26","21.74","19.67","17.60"
"TLX","Trans-Lux
Corporation","0.37","08/05/2010","37.08","0.73","0.54","0.3
4"
"TM","Toyota Motor Corp Ltd
Ord","72.24","08/05/2010","52.05","73.54","71.18","68.82"
"TMF","Daily 30 Yr Trsy Bull 3X
Shares","41.91","08/05/2010","50.08","45.03","42.74","40.45
"
"TMH","Team Health Holdings
Inc.","13.18","08/05/2010","52.17","13.46","12.57","11.68"
"TMK","Torchmark
Corporation","53.35","08/05/2010","55.85","54.52","51.53","
48.53"
"TMK-A","Torchmark Cap Tr
III","25.12","08/05/2010","53.79","25.24","25.05","24.85"
"TMM","Grupo Tmm
S.A.","2.30","08/05/2010","53.71","2.36","2.13","1.90"
"TMNG","The Management Network Group
In","2.75","08/05/2010","52.17","2.92","2.63","2.33"
"TMO","Thermo Fisher Scientific
Inc","44.99","08/05/2010","37.19","52.18","47.91","43.64"
"TMP","Tompkinstrustco
Inc.","39.77","08/05/2010","50.38","42.95","40.04","37.14"
"TMRK","Terremark Worldwide
Inc.","9.35","08/05/2010","63.66","9.09","8.35","7.62"
"TMV","30 Yr Trsy Bear 3X
Shares","42.96","08/05/2010","46.73","44.78","42.62","40.46
"
"TMW","SPDR Dow Jones Total
Market","83.72","08/05/2010","56.79","84.41","81.58","78.75
"
"TMX","Telefonos De
Mexico","14.76","08/05/2010","55.37","14.89","14.51","14.13
"
"TNA","Small Cap Bull 3X
Shares","44.11","08/05/2010","51.46","47.88","41.64","35.40
"
"TNAV","Telenav
Inc.","4.79","08/05/2010","22.42","10.92","7.85","4.77"
"TNB","Thomas & Betts
Corporation","40.29","08/05/2010","58.30","42.28","38.16","
34.04"
"TNC","Tennant
Company","36.25","08/05/2010","56.15","38.12","34.03","29.9
4"
"TNCC","Tennessee Commerce Bancorp
Inc.","4.38","08/05/2010","25.31","7.93","6.22","4.52"
"TNDM","Neutral Tandem
Inc.","11.41","08/05/2010","43.86","13.69","12.06","10.42"
"TNE","Tele Norte Leste Participacoes
S","14.32","08/05/2010","41.81","16.93","15.47","14.02"
"TNGN","Tengion
Inc.","3.50","08/05/2010","42.73","4.13","3.81","3.49"
"TNH","Terra Nitrogen Company
L.P.","92.52","08/05/2010","78.02","89.91","76.78","63.65"
"TNK","Teekay Tankers
Ltd","13.60","08/05/2010","62.74","14.10","12.78","11.46"
"TNL","Technitrol
Inc.","4.14","08/05/2010","59.15","4.27","3.65","3.03"
"TNP","Tsakos Energy Navigation
Ltd","14.87","08/05/2010","54.93","15.00","14.46","13.92"
"TNS","Tns
Inc.","16.12","08/05/2010","37.44","20.68","18.38","16.07"
"TO","Tech/Ops Sevcon
Inc.","5.00","08/05/2010","52.23","5.38","4.87","4.36"
"TOBC","Tower Bancorp
Inc","21.15","08/05/2010","42.59","23.36","21.71","20.07"
"TOD","Todd Shipyards
Corporation","14.99","08/05/2010","50.52","15.33","14.97","
14.61"
"TOF","Tofutti Brands
Inc.","3.03","08/05/2010","50.31","3.66","3.16","2.66"
"TOK","Kokusai
Index","36.26","08/05/2010","60.29","36.49","35.09","33.69"
"TOL","Toll Brothers
Inc.","17.00","08/05/2010","45.90","17.91","17.12","16.32"
"TOMO","Tomotherapy
Incorporated","3.18","08/05/2010","50.46","3.41","3.19","2.
97"
"TOO","Teekay Offshore Partners
L.P.","23.36","08/05/2010","59.86","23.65","23.27","22.89"
"TOPS","Top Ships
Inc.","0.90","08/05/2010","45.08","1.00","0.89","0.79"
"TORM","Tor Minerals International
Inc","7.02","08/05/2010","46.46","8.24","7.50","6.75"
"TOT","Totalfinaelf
S.A.","53.56","08/05/2010","64.90","53.20","50.05","46.91"
"TOWN","Towne
Bank","15.44","08/05/2010","50.98","16.32","15.59","14.87"
"TPC","Tutor Perini
Corporation","19.01","08/05/2010","51.19","20.34","18.75","
17.17"
"TPCG","Tpc Group
Inc.","16.92","08/05/2010","53.73","17.42","16.55","15.67"
"TPGI","Thomas Properties Group
Inc.","3.70","08/05/2010","54.56","3.80","3.45","3.09"
"TPI","Tianyin Pharmaceutical Co.
Inc.","3.16","08/05/2010","60.64","3.04","2.81","2.59"
"TPL","Texas Pacific Land
Trust","27.78","08/05/2010","55.94","27.69","26.82","25.94"
"TPX","Tempur-Pedic International
Inc","30.12","08/05/2010","44.50","32.97","31.39","29.82"
"TPZ","Tortoise Power And Energy
Infras","22.14","08/05/2010","60.08","22.25","21.71","21.17
"
"TQNT","Triquint Semiconductor
Inc.","7.44","08/05/2010","59.67","7.56","6.95","6.34"
"TQQQ","Ultrapro
QQQ","95.96","08/05/2010","56.10","97.42","89.15","80.88"
"TR","Tootsie Roll Industries
Inc.","24.74","08/05/2010","48.04","26.18","24.84","23.50"
"TRAD","Tradestation Group
Inc","6.42","08/05/2010","41.93","7.09","6.60","6.11"
"TRAK","Dealertrack Holdings
Inc.","16.07","08/05/2010","48.00","16.66","15.99","15.31"
"TRBN","Trubion Pharmaceuticals
Inc.","2.95","08/05/2010","47.41","3.30","2.89","2.48"
"TRBR","Trailer Bridge
Inc.","3.37","08/05/2010","49.59","3.44","3.19","2.94"
"TRC","Tejon Ranch
Company","22.90","08/05/2010","41.90","23.95","23.28","22.6
0"
"TRCI","Technology Research
Corporation","5.01","08/05/2010","47.95","5.14","4.99","4.8
4"
"TRCR","Transcend Services
Inc.","14.10","08/05/2010","50.21","14.98","14.33","13.68"
"TRE","Tanzanian Royalty Exploration
Co","5.27","08/05/2010","61.99","5.21","4.98","4.76"
"TREE","Tree.Com
Inc.","6.96","08/05/2010","48.34","7.41","7.08","6.76"
"TREX","Trex Company
Inc.","22.49","08/05/2010","54.44","22.69","21.61","20.53"
"TRF","Templeton Russia Fund
Inc.","19.20","08/05/2010","63.09","19.41","18.12","16.83"
"TRGL","Toreador Resources
Corporation","7.17","08/05/2010","57.57","7.66","6.48","5.3
0"
"TRGT","Targacept
Inc.","22.10","08/05/2010","54.37","23.00","20.99","18.98"
"TRH","Transatlantic Holdings
Inc.","47.34","08/05/2010","45.54","49.74","48.28","46.81"
"TRI","Thomson Reuters
Corp","37.60","08/05/2010","51.78","38.58","37.55","36.52"
"TRIB","Trinity Biotech
Plc","6.10","08/05/2010","48.37","6.28","6.12","5.96"
"TRID","Trident Microsystems
Inc.","1.65","08/05/2010","55.80","1.75","1.48","1.20"
"TRIT","Tri-Tech Holding
Inc.","9.25","08/05/2010","50.44","9.53","8.88","8.24"
"TRK","Speedway Motorsports
Inc.","14.45","08/05/2010","55.23","14.57","13.77","12.96"
"TRLG","True Religion Apparel
Inc.","21.93","08/05/2010","39.23","26.00","23.91","21.83"
"TRMA","Trico Marine Services
Inc.","0.50","08/05/2010","37.66","0.94","0.69","0.45"
"TRMB","Trimble Navigation
Limited","29.37","08/05/2010","51.54","30.41","29.12","27.8
3"
"TRMD","Torm
A/S","8.03","08/05/2010","49.86","8.33","7.99","7.66"
"TRMK","Trustmark
Corporation","22.14","08/05/2010","53.55","22.81","21.50","
20.18"
"TRMS","Trimeris
Inc.","2.30","08/05/2010","57.36","2.37","2.23","2.10"
"TRN","Trinity Industries
Inc.","19.61","08/05/2010","47.95","21.63","19.66","17.68"
"TRNO","Terreno Realty
Corporation","17.97","08/05/2010","49.68","18.26","17.92","
17.58"
"TRNS","Transcat
Inc.","7.82","08/05/2010","56.82","7.99","7.33","6.66"
"TROW","T. Rowe Price Group
Inc.","50.34","08/05/2010","55.54","50.21","48.40","46.59"
"TRP","Transcananda Pipelines
Ltd.","36.11","08/05/2010","58.30","36.30","35.17","34.04"
"TRR","Trc Companies
Inc.","2.83","08/05/2010","40.92","3.29","3.12","2.95"
"TRS","Trimas
Corporation","13.34","08/05/2010","63.38","13.37","11.71","
10.04"
"TRST","Trustco Bank Corp
Ny","5.63","08/05/2010","45.34","5.99","5.69","5.39"
"TRT","Trio-Tech
International","4.15","08/05/2010","54.82","4.08","3.93","3
.79"
"TRU","Torch Energy Royalty
Trust","4.06","08/05/2010","46.70","4.87","4.15","3.43"
"TRUE","Centrue Financial
Corporation","1.63","08/05/2010","40.63","2.15","1.72","1.2
8"
"TRV","The Travelers Companies
Inc","50.67","08/05/2010","52.02","51.43","50.41","49.39"
"TRW","Trw Automotive Holdings
Corporat","37.19","08/05/2010","66.34","36.62","32.32","28.
01"
"TS","Tenaris
S.A.","39.59","08/05/2010","52.67","41.58","39.44","37.30"
"TSBK","Timberland Bancorp
Inc.","4.18","08/05/2010","61.71","4.07","3.33","2.58"
"TSCM","Thestreet.Com
Inc.","2.90","08/05/2010","46.47","3.17","2.93","2.69"
"TSCO","Tractor Supply
Company","70.26","08/05/2010","57.87","70.86","68.34","65.8
2"
"TSEM","Tower Semiconductor
Ltd.","1.42","08/05/2010","49.41","1.49","1.43","1.37"
"TSFG","The South Financial Group
Inc.","0.28","08/05/2010","41.09","0.28","0.28","0.27"
"TSH","Teche Holding
Corp","28.20","08/05/2010","46.36","28.75","27.83","26.90"
"TSI","Tcw Strategic Income Fund
Inc.","5.00","08/05/2010","58.12","5.05","4.94","4.84"
"TSL","Trina Solar
Limited","22.84","08/05/2010","57.40","24.62","22.49","20.3
5"
"TSLA","Tesla Motors
Inc.","20.45","08/05/2010","42.48","22.76","20.23","17.69"
"TSM","Taiwan Semiconductor
Manufacturi","10.12","08/05/2010","49.31","10.52","10.22","
9.93"
"TSN","Tyson Foods
Inc.","16.78","08/05/2010","41.71","18.07","17.58","17.09"
"TSO","Tesoro Petroleum
Corporation","12.83","08/05/2010","56.94","13.39","12.17","
10.94"
"TSON","Trans1
Inc.","2.44","08/05/2010","43.64","2.63","2.44","2.24"
"TSP","Telecomunicacoes De Sao Paulo
S.","22.33","08/05/2010","61.28","22.04","21.51","20.97"
"TSPT","Transcept Pharmaceuticals
Inc.","8.16","08/05/2010","49.42","8.63","7.79","6.95"
"TSRA","Tessera Technologies
Inc.","16.97","08/05/2010","48.70","17.69","16.82","15.95"
"TSRX","Trius Therapeutics
Inc.","5.01","08/05/2010","0.00","0.00","0.00","0.00"
"TSS","Total System Services
Inc.","15.07","08/05/2010","54.32","15.59","14.83","14.06"
"TSTC","Telestone Technologies
Corp.","12.46","08/05/2010","62.85","13.49","10.58","7.67"
"TSTR","Terrestar
Corporation","0.61","08/05/2010","51.14","0.82","0.63","0.4
3"
"TSTY","Tasty Baking
Company","6.83","08/05/2010","47.98","7.24","6.94","6.64"
"TSU","Tele Celular Sul Participacoes
S","31.20","08/05/2010","66.31","30.10","27.70","25.29"
"TSYS","Telecommunication Systems
Inc.","3.32","08/05/2010","32.16","4.95","4.14","3.34"
"TTC","Toro
Company","53.64","08/05/2010","54.74","54.79","51.84","48.8
9"
"TTEC","Teletech Holdings
Inc.","14.60","08/05/2010","55.45","15.08","13.99","12.90"
"TTEK","Tetra Tech
Inc.","20.87","08/05/2010","53.94","21.68","19.63","17.57"
"TTES","T-3 Energy Services
Inc","26.75","08/05/2010","50.54","27.63","25.40","23.18"
"TTF","Thai Fund
Inc.","11.01","08/05/2010","73.41","11.00","10.41","9.83"
"TTGT","Techtarget
Inc.","5.70","08/05/2010","48.90","6.27","5.83","5.40"
"TTH","Telecom
Holdrs","25.07","08/05/2010","70.12","25.42","24.04","22.66
"
"TTHI","Transition Therapeutics
Inc.","3.48","08/05/2010","52.02","3.56","3.36","3.16"
"TTI","Tetra Technologies
Inc.","9.12","08/05/2010","42.91","10.96","10.04","9.13"
"TTIL","Tti Team Telecom International
L","2.92","08/05/2010","66.05","2.91","2.89","2.87"
"TTM","Tata Motors
Ltd","19.39","08/05/2010","60.59","19.70","18.61","17.51"
"TTMI","Ttm Technologies
Inc.","10.13","08/05/2010","50.59","10.66","10.08","9.51"
"TTO","Tortoise Capital Resources
Corpo","6.23","08/05/2010","62.50","6.15","5.66","5.17"
"TTPA","Trintech Group
Plc","4.50","08/05/2010","43.56","4.95","4.69","4.43"
"TTT","Terra Nova Royalty
Corporation","8.11","08/05/2010","41.75","8.91","8.38","7.8
4"
"TTT--","Unknown","0.41","08/05/2010","0.00","0.00","0.00",
"0.00"
"TTWO","Take-Two Interactive Software
I","10.48","08/05/2010","53.74","10.83","10.12","9.41"
"TU","Telus
Corporation","38.80","08/05/2010","59.00","39.04","38.21","
37.38"
"TUC","Mac-Gray
Corporation","10.66","08/05/2010","45.23","11.61","10.78","
9.96"
"TUES","Tuesday Morning
Corp.","4.64","08/05/2010","50.84","4.87","4.47","4.06"
"TUNE","Microtune
Inc.","2.47","08/05/2010","55.60","2.48","2.32","2.16"
"TUP","Tupperware
Corporation","40.89","08/05/2010","49.80","43.83","40.86","
37.90"
"TUR","Turkey Invest Mkt
Index","61.74","08/05/2010","59.78","63.84","60.10","56.37"
"TUZ","1-3 Year US Treasury
Index","50.89","08/05/2010","60.95","50.91","50.81","50.72"
"TV","Grupo Televisa
S.A.","19.81","08/05/2010","61.01","19.63","18.86","18.10"
"TVC","Tennessee Valley
Authority","26.81","08/05/2010","48.44","27.59","27.01","26
.43"
"TVE","Tennessee Valley
Authority","26.40","08/05/2010","45.27","27.04","26.69","26
.33"
"TVL","Lin Tv
Corp","5.65","08/05/2010","49.18","6.00","5.46","4.91"
"TW","Towers Watson &
Co","45.68","08/05/2010","63.46","46.36","42.79","39.22"
"TWC","Time Warner Cable
Inc","58.38","08/05/2010","58.14","58.94","56.29","53.64"
"TWER","Towerstream
Corporation","1.79","08/05/2010","59.72","1.79","1.63","1.4
7"
"TWGP","Tower Group
Inc.","21.46","08/05/2010","49.79","22.30","21.28","20.27"
"TWI","Titan International
Inc.","11.23","08/05/2010","54.56","11.98","10.71","9.44"
"TWIN","Twin Disc
Incorporated","13.60","08/05/2010","60.13","13.86","12.20",
"10.53"
"TWM","Ultrashort
Russell2000","19.43","08/05/2010","44.82","23.09","20.59","
18.09"
"TWMC","Trans World Entertainment
Corp.","1.80","08/05/2010","47.77","1.97","1.81","1.65"
"TWN","Taiwan Fund
Inc.","14.77","08/05/2010","69.27","14.71","14.03","13.34"
"TWO","Two Harbors Investments
Corp","8.42","08/05/2010","49.54","8.52","8.39","8.27"
"TWO.W","Two Harbors
Wts","0.30","08/05/2010","53.88","0.32","0.25","0.18"
"TWOL","2 Yr Trsy Bull 3X
Shares","41.12","08/05/2010","64.35","41.30","40.74","40.18
"
"TWOZ","2 Yr Trsy Bear 3X
Shares","38.46","08/05/2010","32.58","38.90","38.67","38.45
"
"TWTC","Tw Telecom
Inc.","19.23","08/05/2010","59.58","19.68","18.48","17.27"
"TWX","Time Warner
Inc.","32.89","08/05/2010","60.68","32.91","31.03","29.16"
"TX","Ternium
S.A.","34.74","08/05/2010","48.07","37.65","35.61","33.58"
"TXCC","Transwitch
Corporation","2.81","08/05/2010","67.61","2.64","2.32","2.0
0"
"TXI","Texas Industries
Inc.","33.19","08/05/2010","52.22","36.28","32.12","27.97"
"TXIC","Tongxin International
Ltd.","4.00","08/05/2010","34.48","4.86","4.36","3.86"
"TXICW","Tongxin International
Ltd.","1.05","08/05/2010","44.47","1.69","1.29","0.88"
"TXN","Texas Instruments
Incorporated","25.40","08/05/2010","53.75","25.71","25.04",
"24.37"
"TXRH","Texas Roadhouse
Inc.","14.00","08/05/2010","55.41","14.22","13.35","12.48"
"TXT","Textron
Inc.","21.36","08/05/2010","59.53","22.50","19.58","16.66"
"TY","Tri Continental
Corporation","11.95","08/05/2010","58.29","11.99","11.56","
11.13"
"TY-","Tri Contl Cp 2.50
Pr","46.00","08/05/2010","47.30","50.14","47.44","44.73"
"TYC","Tyco International Ltd.
[Switze","38.25","08/05/2010","57.08","38.70","36.94","35.1
7"
"TYD","10 Yr Trsy Bull 3X
Shares","59.41","08/05/2010","58.78","60.00","58.27","56.54
"
"TYG","Tortoise Energy Infrastructure
C","35.15","08/05/2010","64.70","34.93","33.74","32.56"
"TYG-A","Tortoise Energy
Infrastructure","10.55","08/05/2010","50.44","10.82","10.60
","10.38"
"TYH","Technology Bull 3X
Shares","32.29","08/05/2010","52.96","33.31","30.92","28.53
"
"TYL","Tyler Technologies
Inc.","17.55","08/05/2010","61.43","17.46","16.14","14.82"
"TYN","Tortoise North American Energy
C","24.92","08/05/2010","63.19","25.26","24.23","23.20"
"TYO","10 Yr Trsy Bear 3X
Shares","46.43","08/05/2010","39.43","49.04","47.49","45.95
"
"TYP","Technology Bear 3X
Shares","37.53","08/05/2010","43.23","43.63","39.83","36.03
"
"TYPE","Monotype Imaging Holdings
Inc.","8.60","08/05/2010","46.52","9.20","8.52","7.84"
"TYW","TS&W/Claymore Tax-Advantaged
Bal","10.49","08/05/2010","66.54","10.50","10.15","9.79"
"TYY","Tortoise Energy Capital
Corporat","27.75","08/05/2010","69.23","27.76","26.16","24.
56"
"TYY-A","Tortoise Energy Capital
Corp","10.45","08/05/2010","50.92","10.51","10.44","10.38"
"TZA","Small Cap Bear 3X
Shares","30.92","08/05/2010","44.17","40.37","34.00","27.63
"
"TZF","Bear Stearns Depositor
Inc.","28.31","08/05/2010","57.73","28.85","27.90","26.94"
"TZG","S&P Target Date
2020","30.68","08/05/2010","59.52","30.87","30.03","29.19"
"TZK","Trust Ctfs 2002 1 Bear Stearns
D","23.69","08/05/2010","65.40","24.01","22.68","21.35"
"TZO","S&P Target Date
2035","30.69","08/05/2010","56.08","30.95","29.55","28.15"
"TZOO","Travelzoo
Inc","16.04","08/05/2010","58.99","17.08","15.03","12.99"
"TZV","S&P Target Date
2040","30.94","08/05/2010","59.43","31.22","30.05","28.87"
"UA","Under Armour
Inc.","37.42","08/05/2010","56.01","39.53","36.30","33.07"
"UACL","Universal Truckload Services
In","15.09","08/05/2010","50.89","15.78","14.72","13.65"
"UAG","UBS E-Tracs Agriculture Tr
Etn","21.96","08/05/2010","68.14","22.29","20.18","18.07"
"UAM","Universal American Financial
Cor","15.08","08/05/2010","50.94","16.59","14.86","13.13"
"UAUA","Ual
Corporation","22.30","08/05/2010","50.84","24.72","22.66","
20.59"
"UBA","Urstadt Biddle Properties
Inc.","18.01","08/05/2010","57.97","18.53","17.32","16.10"
"UBFO","United Security
Bancshares","4.31","08/05/2010","49.26","4.55","4.32","4.10
"
"UBNK","United Financial Bancorp
Inc.","14.42","08/05/2010","51.56","15.23","14.38","13.52"
"UBOH","United Bancshares
Inc.","9.01","08/05/2010","41.86","9.85","9.28","8.71"
"UBP","Urstadt Biddle Properties
Inc.","15.75","08/05/2010","58.87","16.08","15.05","14.03"
"UBR","Ultra Msci
Brazil","30.20","08/05/2010","59.40","31.14","27.59","24.04
"
"UBS","UBS
Ag","17.40","08/05/2010","70.70","18.04","15.57","13.10"
"UBS-D","UBS Pfd Fndg Tr
IV","15.52","08/05/2010","49.47","16.79","15.59","14.40"
"UBSH","Union First Market Bankshares
Co","13.71","08/05/2010","49.75","14.96","13.52","12.09"
"UBSI","United Bankshares
Inc.","25.89","08/05/2010","50.39","27.32","25.60","23.89"
"UBT","Ultra 20+ Year
Treasury","86.60","08/05/2010","51.79","90.01","87.12","84.
22"
"UCBA","United Community
Bancorp","7.90","08/05/2010","58.70","7.95","7.60","7.25"
"UCBI","United Community Banks
Inc.","3.11","08/05/2010","36.20","4.02","3.44","2.87"
"UCC","Ultra Consumer
Services","36.24","08/05/2010","53.06","36.98","34.74","32.
49"
"UCD","Ultra DJ-UBS
Commodity","26.43","08/05/2010","68.71","26.50","23.94","21
.39"
"UCFC","United Community Financial
Corp.","1.46","08/05/2010","37.19","1.82","1.65","1.48"
"UCI","UBS E-Tracs Tr
Etn","19.60","08/05/2010","62.10","19.80","18.64","17.48"
"UCO","Ultra DJ-UBS Crude
Oil","11.06","08/05/2010","58.19","11.15","10.13","9.11"
"UCTT","Ultra Clean Holdings
Inc.","10.46","08/05/2010","59.57","11.65","9.62","7.59"
"UDN","DB US Dollar Index
Bearish","26.35","08/05/2010","66.82","26.46","25.89","25.3
2"
"UDOW","Ultrapro
Dow30","93.37","08/05/2010","59.37","95.07","86.28","77.50"
"UDR","United Dominion Realty Trust
In","20.98","08/05/2010","54.83","21.98","20.51","19.05"
"UDRL","Union Drilling
Inc.","5.83","08/05/2010","50.26","6.24","5.82","5.40"
"UEC","Uranium Energy
Corp.","2.74","08/05/2010","54.67","2.92","2.51","2.10"
"UEIC","Universal Electronics
Inc.","16.83","08/05/2010","42.99","18.58","17.60","16.63"
"UEPS","Net 1 Ueps Technologies
Inc.","14.71","08/05/2010","54.10","15.00","14.14","13.29"
"UFCS","United Fire & Casualty
Company","21.17","08/05/2010","53.71","22.19","20.49","18.8
0"
"UFI","Unifi
Inc.","3.98","08/05/2010","50.84","4.16","3.96","3.77"
"UFPI","Universal Forest Products
Inc.","31.29","08/05/2010","46.60","33.08","31.36","29.63"
"UFPT","Ufp Technologies
Inc.","10.06","08/05/2010","59.25","10.15","9.42","8.69"
"UFS","Domtar
Corporation","62.57","08/05/2010","60.35","63.70","53.60","
43.50"
"UG","United-Guardian
Inc.","11.62","08/05/2010","50.48","11.72","11.35","10.98"
"UGA","United States
Gasoline","35.50","08/05/2010","55.87","35.91","34.43","32.
95"
"UGE","Ultra Consumer
Goods","55.07","08/05/2010","56.47","56.78","53.62","50.45"
"UGI","Ugi
Corporation","27.25","08/05/2010","53.37","28.21","27.20","
26.20"
"UGL","Proshares Ultra
Gold","51.30","08/05/2010","48.88","53.42","50.86","48.29"
"UGP","Ultrapar Participacoes
S.A.","53.60","08/05/2010","66.23","53.55","50.72","47.89"
"UHAL","Amerco","75.56","08/05/2010","71.39","73.08","64.14
","55.20"
"UHN","United States Heating
Oil","26.94","08/05/2010","59.24","26.87","25.52","24.18"
"UHS","Universal Health Services
Inc.","38.00","08/05/2010","52.84","38.19","36.17","34.16"
"UHT","Universal Health Realty Income
T","33.25","08/05/2010","51.32","34.14","33.12","32.10"
"UIL","Uil Holdings
Corporation","27.26","08/05/2010","54.39","28.21","26.86","
25.50"
"UIS","Unisys
Corporation","25.47","08/05/2010","57.54","29.00","23.54","
18.07"
"UKF","Ultra Russell1000
Growth","38.53","08/05/2010","57.28","39.21","36.64","34.07
"
"UKK","Ultra Russell2000
Growth","32.34","08/05/2010","52.29","34.24","31.11","27.98
"
"UKW","Ultra Russell Midcap
Growth","33.93","08/05/2010","55.30","34.56","32.20","29.83
"
"UL","Unilever
Plc","27.91","08/05/2010","45.62","30.20","28.99","27.78"
"ULBI","Ultralife
Corporation","4.80","08/05/2010","55.62","4.97","4.62","4.2
7"
"ULCM","Ulticom
Inc.","8.77","08/05/2010","43.95","9.61","9.21","8.80"
"ULE","Ultra
Euro","25.23","08/05/2010","63.70","25.62","24.30","22.98"
"ULGX","Urologix
Inc.","0.96","08/05/2010","43.47","1.04","0.95","0.86"
"ULTA","Ulta Salon Cosmetics &
Fragranc","24.89","08/05/2010","53.65","26.02","24.07","22.
13"
"ULTI","The Ultimate Software Group
Inc","32.26","08/05/2010","43.75","36.42","33.84","31.25"
"ULTR","Ultrapetrol [Bahamas]
Limited","4.97","08/05/2010","52.29","5.30","4.78","4.27"
"ULU","Uluru
Inc.","0.12","08/05/2010","51.99","0.13","0.11","0.10"
"UMBF","Umb Financial
Corporation","37.24","08/05/2010","49.00","39.37","37.14","
34.92"
"UMC","United Microelectronics
Corporat","3.01","08/05/2010","46.23","3.22","3.10","2.99"
"UMDD","Ultrapro
Midcap400","99.29","08/05/2010","53.93","103.54","92.85","8
2.16"
"UMH","Umh Properties
Inc.","11.39","08/05/2010","61.17","11.74","10.89","10.03"
"UMPQ","Umpqua Holdings
Corporation","12.51","08/05/2010","51.42","13.11","12.33","
11.54"
"UN","Unilever
Nv","28.66","08/05/2010","46.00","30.96","29.78","28.60"
"UNAM","Unico American
Corporation","9.01","08/05/2010","39.04","9.48","9.22","8.9
7"
"UNCA","Unica
Corporation","9.20","08/05/2010","47.09","10.05","9.21","8.
37"
"UNF","Unifirst
Corporation","43.66","08/05/2010","48.89","45.48","43.97","
42.46"
"UNFI","United Natural Foods
Inc.","35.17","08/05/2010","61.52","35.72","33.41","31.09"
"UNFY","Unify
Corporation","3.09","08/05/2010","48.24","3.14","2.99","2.8
4"
"UNG","United States Natural
Gas","7.76","08/05/2010","49.15","8.20","7.73","7.25"
"UNH","Unitedhealth Group
Incorporated","33.42","08/05/2010","67.64","32.65","30.92",
"29.19"
"UNIS","Unilife
Corporation","6.09","08/05/2010","50.39","6.46","5.98","5.4
9"
"UNL","US 12 Month Natural
Gas","40.75","08/05/2010","43.18","41.95","41.29","40.62"
"UNM","Unumprovident
Corporation","21.88","08/05/2010","45.64","23.19","22.35","
21.52"
"UNP","Union Pacific
Corporation","77.53","08/05/2010","61.40","78.32","73.13","
67.95"
"UNS","Unisource Energy
Corporation","32.30","08/05/2010","53.48","33.39","32.26","
31.14"
"UNT","Unit
Corporation","40.07","08/05/2010","45.06","42.69","40.94","
39.18"
"UNTD","United Online
Inc.","5.39","08/05/2010","37.73","6.74","6.14","5.53"
"UNTY","Unity Bancorp
Inc.","5.69","08/05/2010","58.90","5.60","5.19","4.77"
"UPG","Universal Power Group
Inc","2.45","08/05/2010","48.70","2.55","2.31","2.07"
"UPI","Uroplasty
Inc.","4.16","08/05/2010","47.28","4.49","4.01","3.53"
"UPL","Ultra Petroleum
Corp.","43.65","08/05/2010","45.32","45.73","44.22","42.71"
"UPRO","Ultrapro
S&P500","147.70","08/05/2010","56.63","150.24","136.99","12
3.73"
"UPS","United Parcel Service
Inc.","67.42","08/05/2010","65.14","68.21","63.13","58.04"
"UPV","Ultra Msci
Europe","30.54","08/05/2010","61.73","31.81","27.37","22.93
"
"UPW","Ultra
Utilities","39.00","08/05/2010","58.05","39.98","37.88","35
.79"
"UQM","Uqm Technologies
Inc","3.28","08/05/2010","42.67","4.06","3.60","3.14"
"URBN","Urban Outfitters
Inc.","33.22","08/05/2010","47.06","34.58","33.00","31.42"
"URE","Ultra Real
Estate","43.54","08/05/2010","56.83","45.79","40.49","35.18
"
"URG","Ur Energy
Inc","0.85","08/05/2010","52.32","0.90","0.81","0.71"
"URI","United Rentals
Inc.","13.41","08/05/2010","62.07","14.87","11.86","8.86"
"URR","Vectors Double Long Euro
Etn","28.00","08/05/2010","57.13","28.50","27.03","25.56"
"URRE","Uranium Resources
Inc.","0.58","08/05/2010","58.44","0.61","0.50","0.38"
"URS","Urs
Corporation","41.08","08/05/2010","49.21","42.69","40.28","
37.87"
"URTY","Ultrapro
Russell2000","96.16","08/05/2010","51.56","104.44","90.75",
"77.06"
"URZ","Uranerz Energy
Corporation","1.30","08/05/2010","58.24","1.32","1.12","0.9
2"
"USA","Liberty All-Star Equity
Fund","4.38","08/05/2010","57.70","4.42","4.23","4.04"
"USAK","Usa Truck
Inc.","15.85","08/05/2010","49.69","17.09","15.83","14.57"
"USAP","Universal Stainless & Alloy
Prod","24.62","08/05/2010","66.84","25.42","20.84","16.26"
"USAT","Usa Technologies
Inc.","0.53","08/05/2010","42.27","0.66","0.59","0.53"
"USB","U.S.
Bancorp","23.68","08/05/2010","49.43","24.65","23.82","22.9
9"
"USB-A","U.S. Bancorp Depositary
Shares","780.00","08/05/2010","0.00","0.00","0.00","0.00"
"USB-E","Usb Capital Vi Tr
Pr","24.17","08/05/2010","71.51","24.44","23.56","22.69"
"USB-F","Usb Capital
Vii","24.65","08/05/2010","76.58","24.52","23.72","22.93"
"USB-G","Usb Cap ViII
6.35","25.00","08/05/2010","68.42","25.07","24.47","23.87"
"USB-H","US Bancorp Dep
Sh","21.78","08/05/2010","61.59","22.18","21.27","20.35"
"USB-I","Usb Cap
X","25.11","08/05/2010","65.62","25.27","24.77","24.28"
"USB-J","Usb Cap Xi 6.60
Pfd","25.18","08/05/2010","54.31","25.72","25.20","24.69"
"USB-K","Usb Cap Xii 6.3%
Tr","25.14","08/05/2010","71.10","25.26","24.74","24.21"
"USB-L","US Bancorp Pr
L","28.21","08/05/2010","57.96","28.45","27.87","27.30"
"USBI","United Security Bancshares
Inc.","9.33","08/05/2010","47.49","9.58","8.67","7.76"
"USD","Ultra
Semiconductors","30.08","08/05/2010","48.04","32.67","30.77
","28.87"
"USEG","U.S. Energy
Corp.","5.25","08/05/2010","55.14","5.32","4.87","4.41"
"USG","Usg
Corporation","11.86","08/05/2010","39.35","13.83","12.73","
11.64"
"USHS","U.S. Home Systems
Inc.","2.80","08/05/2010","46.82","2.92","2.78","2.64"
"USL","United States 12 Month
Oil","39.60","08/05/2010","58.93","39.76","37.91","36.06"
"USLM","United States Lime & Minerals
I","42.26","08/05/2010","59.21","43.46","39.39","35.33"
"USM","United States Cellular
Corporati","46.54","08/05/2010","62.04","47.90","44.60","41
.31"
"USMO","Usa Mobility
Inc.","14.44","08/05/2010","58.20","15.03","13.73","12.43"
"USNA","Usana Health Sciences
Inc.","43.82","08/05/2010","68.43","42.53","40.03","37.52"
"USO","United States
Oil","36.71","08/05/2010","58.65","36.87","35.08","33.29"
"USPH","U.S. Physical Therapy
Inc.","17.73","08/05/2010","51.78","18.37","17.75","17.13"
"UST","Ultra 7-10 Year
Treasury","83.52","08/05/2010","62.10","83.95","81.94","79.
92"
"USTR","United Stationers
Inc.","50.16","08/05/2010","38.88","60.71","55.53","50.35"
"USU","Usec
Inc.","5.72","08/05/2010","58.59","5.78","5.25","4.71"
"UTA","Universal Travel
Group","6.46","08/05/2010","48.48","6.60","6.20","5.79"
"UTEK","Ultratech
Inc.","17.85","08/05/2010","58.38","19.06","17.54","16.02"
"UTF","Cohen & Steers Infrastructure
Fu","14.90","08/05/2010","67.40","14.95","14.19","13.43"
"UTG","Reaves Utility Income
Fund","20.67","08/05/2010","63.81","20.86","19.99","19.12"
"UTH","Utilities
Holdrs","97.48","08/05/2010","59.35","98.66","95.78","92.89
"
"UTHR","United Therapeutics
Corporation","50.88","08/05/2010","51.68","51.41","49.37","
47.32"
"UTI","Universal Technical Institute
In","17.82","08/05/2010","29.23","24.61","21.56","18.52"
"UTIW","Uti Worldwide
Inc.","14.86","08/05/2010","57.72","15.17","14.06","12.95"
"UTL","Unitil
Corporation","21.05","08/05/2010","44.40","22.84","21.96","
21.08"
"UTMD","Utah Medical Products
Inc.","25.24","08/05/2010","48.38","25.43","24.95","24.47"
"UTR","Unitrin
Inc.","25.81","08/05/2010","46.32","28.31","26.43","24.56"
"UTSI","Utstarcom
Inc.","2.18","08/05/2010","54.58","2.20","2.03","1.86"
"UTX","United Technologies
Corporation","73.20","08/05/2010","63.39","73.98","69.53","
65.09"
"UUP","DB US Dollar Index
Bullish","23.47","08/05/2010","31.58","24.55","23.95","23.3
5"
"UUU","Universal Security
Instruments","6.00","08/05/2010","53.97","5.94","5.70","5.4
5"
"UVE","Universal Insurance Holdings
Inc","4.04","08/05/2010","42.29","4.24","4.13","4.02"
"UVG","Ultra Russell1000
Value","23.70","08/05/2010","56.04","24.12","22.58","21.04"
"UVSP","Univest Corporation Of
Pennsylva","17.05","08/05/2010","46.20","18.32","17.16","16
.01"
"UVT","Ultra Russell2000
Value","23.53","08/05/2010","52.19","24.89","22.47","20.05"
"UVU","Ultra Russell Midcap
Value","27.80","08/05/2010","55.30","28.49","26.41","24.33"
"UVV","Universal
Corporation","38.07","08/05/2010","35.27","45.82","42.50","
39.18"
"UWBK","United Western Bancorp
Inc.","0.65","08/05/2010","42.15","0.84","0.67","0.50"
"UWM","Ultra
Russell2000","30.19","08/05/2010","52.37","31.96","28.93","
25.91"
"UWN","Nevada Gold & Casinos
Inc.","1.10","08/05/2010","71.08","1.07","0.94","0.81"
"UXG","U.S. Gold
Corporation","4.99","08/05/2010","57.12","5.10","4.74","4.3
7"
"UXI","Ultra
Industrials","35.28","08/05/2010","58.11","36.45","32.71","
28.98"
"UYG","Ultra
Financials","57.60","08/05/2010","52.78","59.89","55.67","5
1.46"
"UYM","Ultra Basic
Materials","32.19","08/05/2010","58.66","33.08","29.39","25
.71"
"UZV","United States Cellular
Corporati","25.16","08/05/2010","53.86","25.48","25.14","24
.80"
"V","Visa
Inc.","71.50","08/05/2010","43.37","77.96","74.14","70.31"
"VAL","Valspar
Corporation","31.57","08/05/2010","52.44","32.34","31.30","
30.26"
"VAL.P","Companhia Vale
Ads","25.26","08/05/2010","61.80","26.02","23.36","20.69"
"VALE","Vale
S.A.","29.15","08/05/2010","61.29","29.85","26.90","23.95"
"VALV","Shengkai Innovations
Inc.","7.95","08/05/2010","52.38","9.05","7.36","5.67"
"VAR","Varian Medical Systems
Inc.","56.21","08/05/2010","58.33","56.81","54.84","52.88"
"VASC","Vascular Solutions
Inc.","12.32","08/05/2010","54.52","12.62","11.93","11.23"
"VAW","Materials","68.61","08/05/2010","59.28","69.76","65.
81","61.85"
"VAZ","Delaware Investments Arizona
Mun","12.28","08/05/2010","68.87","12.29","12.06","11.84"
"VB","Vanguard Small-Cap
Index","61.28","08/05/2010","53.64","62.90","59.88","56.86"
"VBF","Invesco Van Kampen Bond
Fund","20.25","08/05/2010","53.27","20.79","20.33","19.88"
"VBFC","Village Bank And Trust
Financial","2.80","08/05/2010","44.69","3.06","2.74","2.42"
"VBK","Small Cap
Growth","63.62","08/05/2010","53.65","65.24","62.19","59.15
"
"VBR","Small Cap
Value","58.41","08/05/2010","53.57","60.02","57.07","54.12"
"VCBI","Virginia Commerce
Bancorp","6.46","08/05/2010","50.91","7.68","6.30","4.91"
"VCF","Delaware Investments Colorado
Mu","13.79","08/05/2010","61.21","13.86","13.56","13.27"
"VCGH","Vcg Holding
Corporation","1.94","08/05/2010","59.26","2.15","1.81","1.4
8"
"VCI","Valassis Communications
Inc.","34.03","08/05/2010","53.60","36.04","31.90","27.75"
"VCIT","Interm-Tm Corp Bd
Idx","79.85","08/05/2010","66.83","80.24","79.16","78.09"
"VCLK","Valueclick
Inc.","11.21","08/05/2010","51.22","11.56","11.15","10.74"
"VCLT","Long-Term Corp Bond
Idx","79.10","08/05/2010","59.86","79.91","78.55","77.19"
"VCO","Vina Concha Y
Toro","50.28","08/05/2010","70.24","50.65","45.94","41.23"
"VCR","Consumer
Discretionary","51.21","08/05/2010","54.92","51.73","49.59"
,"47.44"
"VCSH","Short-Term Corp Bd
Idx","77.81","08/05/2010","75.05","77.90","77.34","76.78"
"VCV","Invesco Van Kampen California
Va","13.15","08/05/2010","60.13","13.14","13.00","12.87"
"VDC","Consumer
Staples","68.06","08/05/2010","54.60","69.07","67.59","66.1
2"
"VDE","Energy","82.24","08/05/2010","60.83","82.12","78.36"
,"74.60"
"VDSI","Vasco Data Security
Internationa","6.26","08/05/2010","48.09","6.53","6.31","6.
09"
"VE","Veolia
Environnement","28.61","08/05/2010","61.60","28.80","26.35"
,"23.90"
"VEA","Europe
Pacific","33.66","08/05/2010","63.22","33.92","32.25","30.5
8"
"VECO","Veeco Instruments
Inc.","39.61","08/05/2010","47.89","46.33","41.65","36.98"
"VEU","FTSE All-World
Ex-Us","43.80","08/05/2010","63.18","44.14","41.96","39.78"
"VFC","V.F.
Corporation","80.79","08/05/2010","56.91","83.17","77.56","
71.94"
"VFH","Vanguard Financials
Index","30.51","08/05/2010","53.69","31.11","29.90","28.70"
"VFL","Delaware Investments Florida
Ins","13.00","08/05/2010","61.76","13.04","12.75","12.47"
"VG","Vonage Holdings
Corp.","2.25","08/05/2010","48.85","2.50","2.35","2.20"
"VGIT","Interm-Tm Govt Bd
Idx","62.71","08/05/2010","63.22","62.81","62.29","61.77"
"VGK","Vanguard
European","47.63","08/05/2010","63.99","48.10","45.36","42.
61"
"VGLT","Long-Term Govt Bd
Idx","63.20","08/05/2010","53.79","63.92","63.07","62.23"
"VGM","Invesco Van Kampen Trust For
Inv","15.08","08/05/2010","71.61","15.08","14.73","14.37"
"VGR","Vector Group
Ltd.","18.90","08/05/2010","66.64","19.29","18.37","17.46"
"VGSH","Short-Term Govt Bd
Idx","60.73","08/05/2010","59.87","60.73","60.64","60.54"
"VGT","Information
Technology","53.95","08/05/2010","53.85","54.74","53.17","5
1.61"
"VGZ","Vista Gold
Corporation","1.36","08/05/2010","37.34","1.58","1.43","1.2
8"
"VHC","Virnetx Holding
Corp","6.13","08/05/2010","52.03","6.51","6.03","5.55"
"VHI","Valhi
Inc.","15.33","08/05/2010","51.01","16.10","14.71","13.31"
"VHT","Health
Care","52.47","08/05/2010","56.04","52.49","51.23","49.97"
"VIA","Viacom
Inc.","38.00","08/05/2010","53.19","38.57","37.40","36.23"
"VIA.B","Viacom Inc Cl
B","33.70","08/05/2010","52.15","34.49","33.13","31.78"
"VIAS","Viasystems Group
Inc.","14.97","08/05/2010","44.47","16.44","15.16","13.88"
"VICL","Vical
Incorporated","3.38","08/05/2010","53.58","3.50","3.23","2.
96"
"VICR","Vicor
Corporation","15.38","08/05/2010","60.53","16.56","14.61","
12.66"
"VIDE","Video Display
Corporation","4.20","08/05/2010","49.10","4.30","4.03","3.7
5"
"VIG","Dividend
Appreciation","47.80","08/05/2010","58.41","48.06","46.61",
"45.16"
"VIM","Invesco Van Kampen Trust For
Ins","14.37","08/05/2010","77.91","14.26","13.85","13.43"
"VIMC","Vimicro International
Corporatio","4.46","08/05/2010","39.40","4.70","4.57","4.43
"
"VIP","Open Joint Stock Company
Vimpel","17.08","08/05/2010","57.19","17.35","16.19","15.03
"
"VIRC","Virco Manufacturing
Corporation","3.00","08/05/2010","50.48","3.11","2.84","2.5
8"
"VIRL","Virage Logic
Corporation","11.95","08/05/2010","61.30","11.99","11.94","
11.89"
"VIS","Vanguard Industrials
Index","56.96","08/05/2010","59.34","58.08","54.60","51.12"
"VISN","Visionchina Media
Inc.","3.97","08/05/2010","60.05","4.24","3.66","3.09"
"VIST","Vist Financial
Corp","7.80","08/05/2010","50.91","8.03","7.58","7.12"
"VIT","Vanceinfo Technologies
Inc","27.48","08/05/2010","61.83","27.47","25.84","24.20"
"VITA","Orthovita
Inc.","1.91","08/05/2010","40.61","2.00","1.88","1.76"
"VITC","Vitacost.Com
Inc.","8.71","08/05/2010","43.84","10.25","9.30","8.36"
"VIV","Vivo Participacoes
S.A.","25.42","08/05/2010","44.11","27.35","26.26","25.17"
"VIVO","Meridian Bioscience
Inc.","19.59","08/05/2010","58.66","20.26","18.83","17.39"
"VKI","Invesco Van Kampen Advantage
Mun","12.68","08/05/2010","71.69","12.71","12.43","12.16"
"VKL","Invesco Van Kampen Select
Sector","12.88","08/05/2010","71.75","13.10","12.69","12.29
"
"VKQ","Invesco Van Kampen Municipal
Tru","14.36","08/05/2010","65.09","14.47","14.14","13.81"
"VLCCF","Knightsbridge Tankers
Limited","18.69","08/05/2010","53.14","19.68","18.50","17.3
2"
"VLCM","Volcom
Inc.","16.47","08/05/2010","38.54","21.02","18.30","15.57"
"VLGEA","Village Super Market
Inc.","27.34","08/05/2010","51.94","28.25","27.29","26.33"
"VLNC","Valence Technology
Inc.","0.85","08/05/2010","55.85","0.83","0.74","0.65"
"VLO","Valero Energy
Corporation","18.31","08/05/2010","55.28","18.19","17.45","
16.71"
"VLT","Invesco Van Kampen High Income
C","16.37","08/05/2010","44.59","17.63","16.91","16.19"
"VLTR","Volterra Semiconductor
Corporati","21.37","08/05/2010","38.60","29.49","25.04","20
.58"
"VLY","Valley National
Bancorp","14.57","08/05/2010","52.17","14.98","14.43","13.8
8"
"VLY-A","Vnb Capital Trust
I","25.27","08/05/2010","51.23","25.36","25.26","25.16"
"VMBS","Mortgage-Backed Sec
Idx","51.48","08/05/2010","57.54","51.88","51.49","51.09"
"VMC","Vulcan Materials
Company","41.60","08/05/2010","38.98","47.56","44.64","41.7
2"
"VMED","Virgin Media
Inc.","21.83","08/05/2010","72.33","22.54","19.41","16.27"
"VMI","Valmont Industries
Inc.","70.89","08/05/2010","40.47","80.30","74.03","67.76"
"VMM","Delaware Investments Minnesota
M","13.38","08/05/2010","64.50","13.32","13.12","12.91"
"VMO","Invesco Van Kampen Municipal
Opp","14.50","08/05/2010","66.07","14.69","14.24","13.79"
"VMV","Invesco Van Kampen
Massachusetts","13.82","08/05/2010","55.39","14.07","13.57"
,"13.07"
"VMW","Vmware
Inc.","80.88","08/05/2010","66.48","82.23","75.52","68.82"
"VNDA","Vanda Pharmaceuticals
Inc.","7.09","08/05/2010","49.35","7.83","6.94","6.05"
"VNM","Vectors
Vietnam","25.08","08/05/2010","49.23","25.58","25.23","24.8
8"
"VNO","Vornado Realty
Trust","84.95","08/05/2010","60.75","87.49","79.65","71.81"
"VNO-E","Vornado Rlty Pfd
E","24.44","08/05/2010","65.67","24.76","23.84","22.93"
"VNO-F","Vornada Realty
Trust","23.52","08/05/2010","75.91","23.74","22.72","21.70"
"VNO-G","Vornado Rlty Pfd
G","23.32","08/05/2010","65.84","23.92","22.72","21.52"
"VNO-H","Vornado Rt 6.75 Sr
H","23.68","08/05/2010","71.98","23.76","22.89","22.01"
"VNO-I","Vornado Rlty Pfd
I","23.43","08/05/2010","70.10","23.77","22.85","21.93"
"VNOD","Vornado Realty
Lp","25.96","08/05/2010","64.99","26.22","25.76","25.31"
"VNQ","Reit
Index","51.86","08/05/2010","57.38","53.24","49.70","46.15"
"VNR","Vanguard Natural Resources
Llc","25.16","08/05/2010","61.63","26.39","24.35","22.31"
"VNV","Viacom
Inc.","25.31","08/05/2010","55.80","25.42","25.12","24.82"
"VO","Vanguard Mid-Cap
Index","64.07","08/05/2010","55.62","64.78","62.38","59.97"
"VOCS","Vocus
Inc.","15.55","08/05/2010","50.53","16.58","15.36","14.15"
"VOD","Vodafone Group
Plc","24.03","08/05/2010","66.48","24.40","22.89","21.39"
"VOE","Mid-Cap
Value","47.49","08/05/2010","54.43","48.20","46.50","44.80"
"VOL","Volt Information Sciences
Inc.","8.74","08/05/2010","50.01","9.16","8.34","7.52"
"VOLC","Volcano
Corporation","23.23","08/05/2010","54.38","23.85","22.38","
20.91"
"VOLT","Voltaire
Ltd.","4.99","08/05/2010","63.42","4.87","4.51","4.15"
"VOQ","Invesco Van Kampen Ohio
Quality","15.47","08/05/2010","52.57","15.55","15.41","15.2
7"
"VOT","Mid-Cap
Growth","51.59","08/05/2010","56.99","51.98","49.94","47.89
"
"VOX","Telecom
Services","58.83","08/05/2010","64.33","59.77","56.78","53.
79"
"VOXX","Audiovox
Corporation","7.08","08/05/2010","44.30","7.78","7.30","6.8
3"
"VPF","Valpey Fisher
Corporation","2.03","08/05/2010","53.49","2.09","1.93","1.7
7"
"VPFG","Royal Bank Of Scotland
Nv","9.65","08/05/2010","27.15","9.80","9.61","9.42"
"VPG","Vishay Precision Group
Inc.","14.62","08/05/2010","73.24","14.52","12.35","10.17"
"VPHM","Viropharma
Incorporated","13.03","08/05/2010","59.42","13.65","11.74",
"9.84"
"VPL","Pacific
Stock","52.01","08/05/2010","58.65","52.48","50.55","48.62"
"VPRT","Vistaprint
Nv","33.20","08/05/2010","26.60","60.26","44.93","29.59"
"VPU","Utilities","65.51","08/05/2010","58.36","66.23","64.
32","62.41"
"VPV","Invesco Van Kampen
Pennsylvania","14.01","08/05/2010","58.89","14.11","13.86",
"13.62"
"VQ","Venoco
Inc.","16.75","08/05/2010","45.29","20.64","18.56","16.48"
"VR","Validus Holdings
Ltd.","24.60","08/05/2010","47.54","25.40","24.93","24.46"
"VRAZ","Veraz Networks
Inc.","0.84","08/05/2010","44.24","0.92","0.88","0.84"
"VRGY","Verigy
Ltd.","9.03","08/05/2010","49.08","9.32","8.69","8.07"
"VRML","Vermillion
Inc","11.00","08/05/2010","42.91","12.16","10.89","9.61"
"VRN.W","Unknown","0.16","08/05/2010","0.00","0.00","0.00",
"0.00"
"VRNG","Vringo Inc. Common
Stock","2.45","08/05/2010","0.00","0.00","0.00","0.00"
"VRNM","Verenium
Corporation","2.53","08/05/2010","44.72","3.30","2.67","2.0
4"
"VRNT","Verint Systems
Inc#","23.80","08/05/2010","55.44","23.95","22.04","20.14"
"VRS","Verso Paper
Corp.","3.01","08/05/2010","49.26","3.28","2.96","2.64"
"VRSK","Verisk Analytics
Inc.","28.60","08/05/2010","44.38","29.86","29.17","28.49"
"VRSN","Verisign
Inc.","29.51","08/05/2010","58.24","29.51","28.46","27.40"
"VRTB","Vestin Realty Mortgage Ii
Inc.","1.43","08/05/2010","46.72","1.53","1.39","1.26"
"VRTS","Virtus Investment Partners
Inc.","27.30","08/05/2010","70.03","27.62","23.26","18.90"
"VRTU","Virtusa
Corporation","9.71","08/05/2010","46.92","11.15","10.18","9
.22"
"VRTX","Vertex Pharmaceuticals
Incorpora","36.11","08/05/2010","58.07","35.94","33.74","31
.54"
"VRUS","Pharmasset
Inc.","28.09","08/05/2010","52.43","28.48","26.23","23.98"
"VRX","Valeant Pharmaceuticals
Internat","57.63","08/05/2010","70.00","58.99","54.66","50.
33"
"VSAT","Viasat
Inc.","36.94","08/05/2010","59.49","39.00","35.27","31.54"
"VSCI","Vision-Sciences
Inc.","1.24","08/05/2010","60.07","1.36","1.11","0.86"
"VSCP","Virtualscopics
Inc.","1.07","08/05/2010","40.92","1.15","1.10","1.05"
"VSEA","Varian Semiconductor Equipment
A","28.31","08/05/2010","44.39","30.69","29.01","27.32"
"VSEC","Vse
Corporation","34.27","08/05/2010","47.86","38.07","34.29","
30.50"
"VSH","Vishay Intertechnology
Inc.","9.01","08/05/2010","54.88","9.46","8.48","7.49"
"VSI","Vitamin Shoppe
Inc","26.69","08/05/2010","54.18","28.20","25.82","23.43"
"VSNT","Versant
Corporation","11.00","08/05/2010","45.12","11.65","11.32","
10.99"
"VSR","Versar
Inc.","2.57","08/05/2010","36.71","2.92","2.73","2.54"
"VSS","FTSE All-Wld Ex-Us Smcp
Idx","85.43","08/05/2010","63.60","86.12","82.17","78.23"
"VT","Total World Stock
Index","43.50","08/05/2010","61.54","43.77","41.96","40.15"
"VTA","Invesco Van Kampen Dynamic
Credi","12.15","08/05/2010","61.31","12.18","11.75","11.31"
"VTAL","Vital Images
Inc.","12.85","08/05/2010","44.36","14.52","13.36","12.20"
"VTG","Vantage Drilling
Company","1.35","08/05/2010","50.58","1.44","1.23","1.03"
"VTI","Total Stock
Market","57.48","08/05/2010","56.99","57.93","55.94","53.94
"
"VTJ","Invesco Van Kampen Trust For
Inv","17.17","08/05/2010","59.13","17.29","16.89","16.48"
"VTN","Invesco Van Kampen Trt For
Inves","15.10","08/05/2010","56.52","15.28","15.04","14.80"
"VTNC","Vitran Corporation
Inc.","10.00","08/05/2010","28.38","14.17","12.10","10.03"
"VTR","Ventas
Inc.","51.55","08/05/2010","57.93","53.07","49.90","46.72"
"VTRO","Vertro
Inc","0.49","08/05/2010","46.83","0.54","0.51","0.48"
"VTV","Vanguard Value Index
Fund","48.70","08/05/2010","57.20","49.02","47.36","45.71"
"VUG","Vanguard Growth
Index","53.48","08/05/2010","57.30","53.82","52.07","50.32"
"VV","Vanguard Large-Cap Index
Fund","51.34","08/05/2010","57.25","51.69","49.98","48.28"
"VVC","Vectren
Corporation","25.36","08/05/2010","58.77","25.62","24.78","
23.95"
"VVI","Viad
Corporation","20.38","08/05/2010","56.38","21.19","18.69","
16.20"
"VVR","Invesco Van Kampen Senior
Income","4.70","08/05/2010","58.14","4.73","4.54","4.36"
"VVTV","Valuevision Media
Inc.","1.75","08/05/2010","45.55","1.96","1.79","1.63"
"VVUS","Vivus
Inc.","5.26","08/05/2010","33.48","12.59","7.06","1.54"
"VWO","Emerging Markets
Stock","42.74","08/05/2010","61.79","43.24","41.22","39.20"
"VXF","Extended Market
Index","45.98","08/05/2010","54.63","46.93","44.79","42.65"
"VXX","S&P 500 Vix Short-Term
Etn","21.60","08/05/2010","37.20","27.76","24.09","20.42"
"VXZ","S&P 500 Vix Mid-Term Futures
Etn","83.61","08/05/2010","41.87","96.66","88.78","80.90"
"VYM","High Dividend Yield
Indx","38.48","08/05/2010","58.09","38.83","37.51","36.19"
"VZ","Verizon Communications
Inc.","29.55","08/05/2010","64.29","30.19","27.84","25.50"
"WAB","Wabtec
Corporation","45.13","08/05/2010","56.33","46.62","43.70","
40.79"
"WABC","Westamerica
Bancorporation","53.13","08/05/2010","45.88","55.71","53.79
","51.87"
"WAC","Hanover Capital Mortgage
Holding","17.77","08/05/2010","58.40","17.94","17.18","16.4
3"
"WACLY","Wacoal Holdings
Corporation","68.32","08/05/2010","66.75","67.45","63.67","
59.89"
"WAG","Walgreen
Company","28.19","08/05/2010","43.30","30.08","29.05","28.0
1"
"WAIN","Wainwright Bank & Trust
Company","18.68","08/05/2010","78.30","18.75","18.69","18.6
3"
"WAL","Western Alliance
Bancorporation","7.50","08/05/2010","50.70","8.03","7.41","
6.78"
"WASH","Washington Trust Bancorp
Inc.","19.26","08/05/2010","53.53","20.38","18.97","17.56"
"WAT","Waters
Corporation","66.36","08/05/2010","51.44","66.61","64.64","
62.68"
"WATG","Wonder Auto Technology
Inc.","8.35","08/05/2010","53.26","8.59","8.12","7.65"
"WAVX","Wave Systems
Corp.","3.14","08/05/2010","48.10","3.38","3.16","2.94"
"WB-B","Wachovia Cap Tr
IV","24.60","08/05/2010","66.54","24.73","23.84","22.95"
"WB-C","Wachovia Cap Tr
Ix","24.47","08/05/2010","67.78","24.69","23.70","22.71"
"WB-D","Wachovia Cap Tr
Pfd","26.17","08/05/2010","57.44","26.32","25.97","25.62"
"WBC","Wabco Holdings
Inc.","39.33","08/05/2010","66.31","40.10","37.20","34.31"
"WBCO","Washington Banking
Company","14.18","08/05/2010","56.12","14.63","13.81","13.0
0"
"WBD","Wimm Bill Dann Foods
Ojsc","19.50","08/05/2010","46.95","20.67","20.02","19.38"
"WBK","Westpac Banking
Corporation","108.66","08/05/2010","58.42","113.23","102.94
","92.64"
"WBMD","Webmd Health
Corp","50.26","08/05/2010","67.24","48.46","46.81","45.17"
"WBNK","Waccamaw Bankshares
Inc","1.30","08/05/2010","41.49","1.92","1.43","0.95"
"WBS","Webster Financial
Corporation","18.83","08/05/2010","49.56","19.85","18.86","
17.87"
"WBSN","Websense
Inc.","18.61","08/05/2010","40.92","22.15","20.00","17.86"
"WCAA","Wca Waste
Corporation","4.87","08/05/2010","58.29","4.59","4.39","4.2
0"
"WCAT","CRB Wildcatters Exp&Pr
Eq","39.49","08/05/2010","52.79","40.44","38.66","36.88"
"WCBO","West Coast
Bancorp","2.63","08/05/2010","48.44","2.78","2.60","2.42"
"WCC","Wesco International
Inc.","35.90","08/05/2010","50.36","36.81","35.71","34.62"
"WCG","Wellcare
Group","27.25","08/05/2010","57.34","27.30","24.89","22.48"
"WCN","Waste Connections
Inc.","38.81","08/05/2010","65.75","40.00","37.21","34.42"
"WCO","Wells Fargo &
Company","27.63","08/05/2010","59.77","27.64","27.36","27.0
7"
"WCRX","Warner Chilcott
Plc","26.42","08/05/2010","63.88","26.26","24.38","22.50"
"WDC","Western Digital
Corporation","26.86","08/05/2010","34.62","33.87","29.50","
25.12"
"WDFC","Wd-40
Company","35.77","08/05/2010","53.00","37.26","36.09","34.9
2"
"WDR","Waddell & Reed Financial
Inc.","24.71","08/05/2010","49.31","25.28","24.06","22.85"
"WEA","Western Asset Bond
Fund","14.90","08/05/2010","67.23","15.00","14.67","14.34"
"WEC","Wisconsin Energy
Corporation","55.46","08/05/2010","61.24","56.02","54.31","
52.60"
"WEL","Boots And Coots
Inc","2.97","08/05/2010","53.29","2.98","2.97","2.97"
"WEN","Wendy'S/Arby'S Group
Inc.","4.35","08/05/2010","52.39","4.45","4.23","4.01"
"WERN","Werner Enterprises
Inc.","22.73","08/05/2010","46.59","24.19","23.44","22.69"
"WES","Western Gas Partners
Lp","25.27","08/05/2010","65.78","25.44","23.98","22.53"
"WEST","Western Sizzling
Corp","0.81","08/05/2010","51.58","0.94","0.79","0.64"
"WEX","Winland
Electronics","0.76","08/05/2010","40.19","0.83","0.78","0.7
3"
"WEYS","Weyco Group
Inc.","23.81","08/05/2010","49.13","25.68","24.08","22.48"
"WF","Woori Finance Holdings Co
Ltd","36.90","08/05/2010","47.50","39.48","37.40","35.32"
"WFC","Wells Fargo &
Company","27.88","08/05/2010","51.15","28.91","27.41","25.9
2"
"WFC-J","Wells Fargo Pfd
J","27.55","08/05/2010","65.86","27.65","27.02","26.40"
"WFC-L","Wells Fargo Pfd
L","992.00","08/05/2010","72.24","999.73","960.31","920.88"
"WFC.W","Wells Fargo & Company
Ws","8.80","08/05/2010","54.58","9.23","8.44","7.66"
"WFD","Westfield Financial
Inc.","8.10","08/05/2010","44.70","8.64","8.32","8.00"
"WFMI","Whole Foods Market
Inc.","36.36","08/05/2010","45.06","40.15","37.79","35.42"
"WFR","Memc Electronic Materials
Inc.","9.53","08/05/2010","39.22","12.18","10.61","9.03"
"WFSL","Washington Federal
Inc.","16.88","08/05/2010","47.22","17.97","16.98","15.99"
"WFT","Weatherford International
Ltd","16.62","08/05/2010","62.64","16.97","15.50","14.02"
"WFVK","Wilshire 5000 Total
Market","24.89","08/05/2010","53.45","25.54","24.14","22.74
"
"WG","Willbros Group
Inc.","9.28","08/05/2010","54.44","9.95","8.68","7.40"
"WGA","Wells-Gardner Electronics
Corpor","2.18","08/05/2010","57.59","2.19","2.06","1.92"
"WGL","Wgl Holdings
Inc","36.89","08/05/2010","58.96","37.42","36.04","34.65"
"WGO","Winnebago Industries
Inc.","10.54","08/05/2010","46.80","11.18","10.51","9.83"
"WGOV","Woodward Governor
Company","30.47","08/05/2010","58.04","31.43","28.70","25.9
8"
"WH","Wsp Holdings
Limited","1.31","08/05/2010","36.60","1.52","1.36","1.20"
"WHG","Westwood Holdings Group
Inc","34.78","08/05/2010","45.26","38.79","36.11","33.44"
"WHR","Whirlpool
Corporation","85.33","08/05/2010","43.21","95.26","88.15","
81.04"
"WHRT","World Heart
Corporation","3.00","08/05/2010","57.24","3.24","2.85","2.4
6"
"WHX","Whiting Usa Trust
I","20.85","08/05/2010","65.17","21.18","19.49","17.79"
"WIA","Western Asset/Claymore U.S.
Trea","12.74","08/05/2010","61.32","12.79","12.44","12.09"
"WIBC","Wilshire Bancorp
Inc.","7.48","08/05/2010","40.53","7.74","7.22","6.70"
"WILC","G. Willi-Food International
Ltd","5.87","08/05/2010","51.87","5.96","5.81","5.65"
"WIN","Windstream
Corporation","11.43","08/05/2010","54.40","11.75","11.41","
11.08"
"WINA","Winmark
Corporation","34.13","08/05/2010","55.90","34.81","34.04","
33.27"
"WINN","Winn-Dixie Stores
Inc.","9.94","08/05/2010","47.26","10.19","9.84","9.48"
"WIP","DB Intl Govt Infl-Protected
Bond","55.89","08/05/2010","71.59","55.63","54.02","52.42"
"WIRE","Encore Wire
Corporation","21.80","08/05/2010","61.19","22.48","20.14","
17.80"
"WIS-","Wisconsin P L 450
10","90.00","08/05/2010","58.21","90.13","87.01","83.89"
"WIT","Wipro
Limited","13.68","08/05/2010","58.05","13.98","13.18","12.3
8"
"WIW","Western Asset/Claymore U.S
Treas","12.42","08/05/2010","56.26","12.50","12.30","12.11"
"WL","Wilmington Trust
Corporation","10.37","08/05/2010","38.46","12.62","10.99","
9.37"
"WLB","Westmoreland Coal
Company","9.02","08/05/2010","52.69","9.14","8.39","7.64"
"WLFC","Willis Lease Finance
Corporation","9.40","08/05/2010","43.58","9.69","9.46","9.2
3"
"WLFCP","Willis Lease Finance
Corporatio","10.50","08/05/2010","54.37","10.57","10.42","1
0.28"
"WLK","Westlake Chemical
Corporation","28.19","08/05/2010","68.87","27.57","24.23","
20.88"
"WLL","Whiting Petroleum
Corporation","92.02","08/05/2010","61.87","93.58","84.50","
75.42"
"WLL-A","Whiting
Petroleum","222.75","08/05/2010","62.53","226.55","204.66",
"182.77"
"WLP","Wellpoint Health Networks
Inc.","54.96","08/05/2010","57.98","54.21","52.05","49.88"
"WLT","Walter Energy
Inc.","75.72","08/05/2010","57.07","77.80","69.44","61.08"
"WM","Waste Management
Inc.","34.46","08/05/2010","60.72","34.89","33.50","32.11"
"WMAR","West Marine
Inc.","9.99","08/05/2010","44.14","11.57","10.67","9.76"
"WMB","Williams Companies
Inc.","20.80","08/05/2010","58.45","20.49","19.46","18.43"
"WMCO","Williams Controls
Inc","8.31","08/05/2010","48.63","9.92","8.28","6.63"
"WMG","Warner Music Group
Corp.","4.65","08/05/2010","46.11","4.93","4.55","4.17"
"WMGI","Wright Medical Group
Inc.","15.14","08/05/2010","39.56","17.43","16.03","14.62"
"WMK","Weis Markets
Inc.","36.14","08/05/2010","61.28","36.58","35.03","33.48"
"WMS","Wms Industries
Inc.","38.71","08/05/2010","44.22","41.08","39.25","37.41"
"WMT","Wal-Mart Stores
Inc.","51.62","08/05/2010","55.58","52.00","50.70","49.39"
"WMW","Morningstar Wide Moat Focus
Etn","10.56","08/05/2010","54.87","10.79","10.31","9.84"
"WMZ","Williams Pipeline Partners
Lp","34.86","08/05/2010","61.30","35.25","34.28","33.32"
"WNA-","Wachovia Fdg Pfd
A","24.73","08/05/2010","65.61","25.31","24.31","23.31"
"WNC","Wabash National
Corporation","8.19","08/05/2010","53.31","8.95","7.80","6.6
5"
"WNI","Weider Nutrition
International","8.22","08/05/2010","56.72","8.55","7.95","7
.35"
"WNR","Western Refining
Inc.","5.16","08/05/2010","52.18","5.38","4.96","4.55"
"WNS","Wns [Holdings]
Limited","8.96","08/05/2010","38.97","10.45","9.54","8.62"
"WOLF","Great Wolf Resorts
Inc.","2.20","08/05/2010","49.55","2.34","2.14","1.94"
"WOOD","S&P Global Timber & Forestry
Idx","41.45","08/05/2010","58.19","42.16","40.07","37.98"
"WOOF","Vca Antech
Inc.","20.24","08/05/2010","26.65","25.86","22.31","18.76"
"WOR","Worthington Industries
Inc.","15.35","08/05/2010","59.82","15.35","14.10","12.84"
"WPC","W.P. Carey & Co.
Llc","30.42","08/05/2010","60.43","30.62","29.15","27.67"
"WPCS","Wpcs International
Incorporated","2.59","08/05/2010","44.49","2.78","2.63","2.
47"
"WPI","Watson Pharmaceuticals
Inc.","41.36","08/05/2010","46.11","44.63","42.16","39.70"
"WPK","Wells Fargo &
Company","23.64","08/05/2010","59.82","23.93","23.43","22.9
2"
"WPO","Washington Post
Company","408.61","08/05/2010","40.64","441.57","426.54","4
11.51"
"WPP","Wausau-Mosinee Paper
Corporation","6.58","08/05/2010","40.27","7.83","7.14","6.4
5"
"WPPGY","Wpp
Plc","54.96","08/05/2010","62.95","56.01","51.66","47.30"
"WPRT","Westport Innovations
Inc","18.18","08/05/2010","50.42","21.07","18.57","16.07"
"WPS","S&P Dev Ex-Us Property
Index","30.71","08/05/2010","62.36","31.06","29.47","27.87"
"WPZ","Williams Partners
L.P.","46.91","08/05/2010","60.38","47.87","46.28","44.70"
"WR","Westar Energy
Inc.","24.43","08/05/2010","63.07","24.73","23.59","22.45"
"WRB","W.R. Berkley
Corporation","26.75","08/05/2010","49.05","27.41","26.79","
26.17"
"WRB-A","Wr Berkley Cap Tr
Ii","24.18","08/05/2010","51.32","24.51","24.21","23.90"
"WRC","Warnaco Group
Inc","43.29","08/05/2010","56.87","44.96","40.27","35.57"
"WRD","Weingarten Realty
Investors","22.67","08/05/2010","60.98","22.89","22.30","21
.71"
"WRE","Washington Real Estate
Investmen","31.44","08/05/2010","62.34","31.93","29.66","27
.39"
"WREI","Wilshire US
Reit","28.24","08/05/2010","58.53","28.92","26.48","24.04"
"WRES","Warren Resources
Inc.","3.43","08/05/2010","60.56","3.42","3.14","2.86"
"WRI","Weingarten Realty
Investors","21.57","08/05/2010","56.44","22.04","20.67","19
.30"
"WRI-D","Weingarten Rl 6.75
D","23.35","08/05/2010","62.50","23.51","22.69","21.87"
"WRI-E","Weingarten Rl Pfd
E","23.94","08/05/2010","71.25","23.90","22.92","21.95"
"WRI-F","Weingarten Dep
Shs","23.46","08/05/2010","65.79","23.71","22.44","21.18"
"WRLD","World Acceptance
Corporation","42.02","08/05/2010","56.87","43.34","40.95","
38.55"
"WRLS","Telular
Corporation","3.05","08/05/2010","51.06","3.14","2.96","2.7
8"
"WRS","Westar Energy
Inc.","25.78","08/05/2010","48.34","26.69","26.04","25.38"
"WSB","Wsb Holdings
Inc.","2.75","08/05/2010","44.21","3.50","3.10","2.70"
"WSBC","Wesbanco
Inc.","17.47","08/05/2010","52.51","18.35","16.73","15.10"
"WSBF","Waterstone Financial
Inc.","4.34","08/05/2010","58.31","4.46","4.09","3.72"
"WSC","Wesco Financial
Corporation","339.33","08/05/2010","50.05","345.83","336.45
","327.06"
"WSCI","Wsi Industries
Inc.","3.14","08/05/2010","67.69","3.16","2.81","2.46"
"WSF","Wells Fargo &
Company","25.50","08/05/2010","59.92","25.61","25.29","24.9
6"
"WSFS","Wsfs Financial
Corporation","37.31","08/05/2010","49.92","38.86","36.69","
34.51"
"WSH","Willis Group Holdings
Limited","30.62","08/05/2010","44.23","32.57","31.47","30.3
6"
"WSM","Williams-Sonoma
Inc.","27.43","08/05/2010","53.88","28.37","26.17","23.98"
"WSO","Watsco
Inc.","55.20","08/05/2010","43.44","60.94","57.63","54.31"
"WST","West Pharmaceutical Services
In","35.73","08/05/2010","45.07","37.08","35.90","34.72"
"WSTG","Wayside Technology Group
Inc.","9.85","08/05/2010","58.44","10.13","9.22","8.32"
"WSTL","Westell Technologies
Inc.","2.17","08/05/2010","79.81","2.12","1.75","1.38"
"WTBA","West
Bancorporation","6.87","08/05/2010","48.91","7.24","6.73","
6.21"
"WTFC","Wintrust Financial
Corporation","31.55","08/05/2010","41.72","37.12","33.34","
29.55"
"WTI","W&T Offshore
Inc.","10.06","08/05/2010","57.91","9.93","9.23","8.53"
"WTM","White Mountains Insurance
Group","320.00","08/05/2010","45.49","335.07","325.57","316
.08"
"WTNY","Whitney Holding
Corporation","8.75","08/05/2010","46.07","9.66","8.36","7.0
6"
"WTR","Aqua America
Inc.","19.99","08/05/2010","63.81","20.25","19.31","18.36"
"WTS","Watts Water Technologies
Inc.","34.87","08/05/2010","63.83","34.59","31.17","27.76"
"WTSLA","The Wet Seal
Inc.","3.32","08/05/2010","39.14","3.60","3.43","3.27"
"WTT","Wireless Telecom Group
Inc.","0.79","08/05/2010","51.82","0.80","0.75","0.71"
"WTU","Williams Coal Seam Gas Royalty
T","2.11","08/05/2010","58.01","2.12","1.98","1.85"
"WTW","Weight Watchers International
In","27.60","08/05/2010","58.75","27.97","26.79","25.61"
"WU","Western Union
Company","16.22","08/05/2010","52.26","16.78","16.03","15.2
7"
"WUHN","Wuhan General Group [China]
Inc","1.36","08/05/2010","52.78","1.37","1.26","1.16"
"WVVI","Willamette Valley Vineyards
Inc","3.63","08/05/2010","54.23","3.59","3.50","3.41"
"WWAY","Westway Group
Inc.","3.74","08/05/2010","47.65","4.08","3.79","3.51"
"WWE","World Wrestling Entertainment
I","15.69","08/05/2010","44.54","16.49","16.10","15.70"
"WWIN","Winner Medical Group
Inc.","6.34","08/05/2010","61.62","6.82","5.50","4.18"
"WWON","Westwood One
Inc.","6.75","08/05/2010","35.89","8.87","7.29","5.70"
"WWVY","Warwick Valley Telephone
Company","13.99","08/05/2010","47.09","14.40","14.14","13.8
8"
"WWW","Wolverine World Wide
Inc.","28.72","08/05/2010","54.48","29.85","27.69","25.53"
"WWWW","Web.Com Group
Inc","4.59","08/05/2010","68.91","4.16","3.51","2.85"
"WX","Wuxi Pharmatech [Cayman]
Inc.","15.50","08/05/2010","45.55","16.23","15.58","14.92"
"WXCO","Whx
Corporation","4.89","08/05/2010","61.70","5.17","4.42","3.6
6"
"WXS","Wright Express
Corporation","35.42","08/05/2010","60.52","36.30","33.27","
30.24"
"WY","Weyerhaeuser
Company","17.24","08/05/2010","26.95","46.66","24.65","2.63
"
"WYN","Wyndham Worldwide
Corp","26.17","08/05/2010","65.00","27.06","23.10","19.13"
"WYNN","Wynn Resorts
Limited","90.31","08/05/2010","59.15","93.22","84.95","76.6
7"
"WYY","Widepoint
Corporation","0.80","08/05/2010","46.14","0.84","0.81","0.7
7"
"WZE","Wizzard Software
Corporation","0.18","08/05/2010","42.56","0.21","0.19","0.1
7"
"X","United States Steel
Corporation","47.67","08/05/2010","55.41","49.48","44.75","
40.02"
"XAA","American Municipal Income
Portfo","14.66","08/05/2010","63.19","14.69","14.42","14.15
"
"XATA","Xata
Corporation","2.50","08/05/2010","41.15","2.78","2.63","2.4
8"
"XBI","SPDR S&P
Biotech","56.48","08/05/2010","56.67","57.33","54.05","50.7
7"
"XBKS","Xenith Bankshares
Inc.","6.55","08/05/2010","51.27","7.11","6.07","5.03"
"XCJ","Xcel Energy
Inc.","27.45","08/05/2010","54.66","27.67","27.36","27.04"
"XCO","Exco Resources
Nl","15.41","08/05/2010","49.21","15.42","14.96","14.50"
"XEC","Cimarex Energy
Co","73.21","08/05/2010","50.92","77.25","73.10","68.94"
"XEL","Xcel Energy
Inc.","22.06","08/05/2010","54.50","22.67","22.00","21.33"
"XEL-D","Xcel Energy Pfd
4.11","77.00","08/05/2010","52.42","79.60","76.63","73.65"
"XEL-E","Exel Energy Pfd
4.16","80.95","08/05/2010","51.55","83.62","80.21","76.81"
"XES","Oil & Gas Equipment &
Services","28.81","08/05/2010","58.22","29.25","27.71","26.
17"
"XFB","Lehman Abs
Corporation","25.75","08/05/2010","56.83","25.72","25.51","
25.30"
"XFD","Lehman Abs
Corporation","22.02","08/05/2010","55.75","22.22","21.52","
20.83"
"XFH","Lehman Abs
Corporation","25.05","08/05/2010","61.60","25.38","24.79","
24.20"
"XFJ","Lehman Abs
Corporation","25.00","08/05/2010","56.29","25.14","24.92","
24.71"
"XFP","Lehman Abs
Corporation","16.47","08/05/2010","68.67","16.07","14.82","
13.56"
"XFR","Lehman Abs
Corporation","25.00","08/05/2010","43.28","25.99","25.40","
24.82"
"XGC","Bny Mellon Intl Small Cap
Ldrs","21.11","08/05/2010","63.49","21.40","19.93","18.47"
"XHB","Homebuilders","14.89","08/05/2010","46.59","15.64","
14.94","14.24"
"XIDE","Exide
Technologies","6.14","08/05/2010","57.94","6.31","5.89","5.
46"
"XIN","Xinyuan Real Estate Co
Ltd","2.85","08/05/2010","55.77","2.90","2.67","2.43"
"XING","Qiao Xing Universal Resources
I","1.70","08/05/2010","54.15","1.75","1.66","1.57"
"XJT","Expressjet Holdings
Inc","6.59","08/05/2010","86.54","5.47","3.21","0.96"
"XKK","Lehman Abs
Corporation","9.80","08/05/2010","56.66","9.94","9.66","9.3
9"
"XKN","Lehman Abs
Corporation","23.70","08/05/2010","72.85","23.96","22.42","
20.88"
"XKO","Lehman Abs
Corporation","10.64","08/05/2010","47.30","10.96","10.74","
10.53"
"XL","Xl Group
Plc","18.27","08/05/2010","56.02","18.40","17.63","16.85"
"XL-Y","Xl Capital
Ltd","27.31","08/05/2010","53.72","27.65","26.91","26.17"
"XLB","Materials
Spdr","32.64","08/05/2010","59.69","33.19","31.31","29.42"
"XLE","Energy
Spdr","56.31","08/05/2010","61.06","56.15","53.65","51.15"
"XLES","S&P Smallcap
Energy","24.08","08/05/2010","53.95","24.79","23.38","21.98
"
"XLF","Financial
Spdr","14.91","08/05/2010","53.92","15.17","14.61","14.05"
"XLG","Russell Top
50","81.82","08/05/2010","57.00","82.43","79.87","77.32"
"XLI","Industrial
Spdr","31.02","08/05/2010","61.09","31.51","29.58","27.65"
"XLK","Technology
Spdr","22.34","08/05/2010","55.25","22.60","21.93","21.26"
"XLNX","Xilinx
Inc.","27.87","08/05/2010","53.58","29.11","28.20","27.30"
"XLP","Consumer Staples
Spdr","27.03","08/05/2010","53.18","27.43","26.91","26.38"
"XLPS","S&P Smallcap Consumer
Stapl","25.98","08/05/2010","50.28","27.19","26.12","25.05"
"XLU","Utilities
Spdr","30.93","08/05/2010","58.45","31.25","30.39","29.52"
"XLUS","S&P Smallcap
Utilities","26.13","08/05/2010","56.81","26.75","25.07","23
.39"
"XLV","Health Care
Spdr","29.65","08/05/2010","57.48","29.61","28.89","28.17"
"XLVS","S&P Smallcap Health
Care","23.73","08/05/2010","53.54","23.92","23.22","22.52"
"XLY","Consumer Discret
Spdr","32.25","08/05/2010","55.56","32.40","31.15","29.90"
"XLYS","S&P Smallcap Cnsmr
Discret","23.49","08/05/2010","49.78","24.54","23.19","21.8
3"
"XME","Metals &
Mining","51.85","08/05/2010","55.74","52.67","49.34","46.00
"
"XNN","Xenonics Holdings
Inc.","0.32","08/05/2010","46.94","0.40","0.32","0.25"
"XNPT","Xenoport
Inc.","6.25","08/05/2010","36.36","6.60","6.32","6.03"
"XOM","Exxon Mobil
Corporation","62.71","08/05/2010","59.03","62.79","59.95","
57.11"
"XOMA","Xoma
Ltd.","0.29","08/05/2010","33.82","0.42","0.35","0.27"
"XOP","Oil & Gas
Exploration","42.85","08/05/2010","58.04","42.49","40.75","
39.01"
"XPH","Pharmaceuticals","41.00","08/05/2010","57.87","41.21
","39.82","38.42"
"XPL","Solitario Exploration &
Royalty","1.90","08/05/2010","41.69","2.10","1.99","1.89"
"XPO","Express-1 Expedited Solutions
I","1.31","08/05/2010","43.09","1.47","1.39","1.32"
"XPP","Ultra Ftse/Xinhua China
25","69.70","08/05/2010","58.17","71.68","65.82","59.95"
"XPRT","Lecg
Corporation","1.96","08/05/2010","27.39","2.39","2.19","1.9
9"
"XRA","Exeter Resource
Corporation","6.10","08/05/2010","48.47","6.25","5.88","5.5
1"
"XRAY","Dentsply International
Inc.","31.55","08/05/2010","55.71","31.58","29.91","28.24"
"XRIT","X-Rite
Incorporated","3.66","08/05/2010","51.89","3.88","3.66","3.
43"
"XRM","Xerium Technologies
Inc.","13.32","08/05/2010","46.55","14.19","12.87","11.55"
"XRO","Zacks Sector
Rotation","21.38","08/05/2010","54.45","21.61","20.84","20.
08"
"XRT","SPDR S&P
Retail","38.43","08/05/2010","51.40","39.21","37.63","36.04
"
"XRTX","Xyratex
Ltd.","12.92","08/05/2010","42.60","14.09","13.38","12.67"
"XRU","Russian Ruble
Trust","33.40","08/05/2010","57.01","33.60","32.75","31.90"
"XRX","Xerox
Corporation","9.64","08/05/2010","59.09","10.18","9.03","7.
88"
"XSD","Semiconductor","44.40","08/05/2010","48.34","46.42",
"44.86","43.30"
"XSEL","Xinhua Sports & Entertainment
Li","0.31","08/05/2010","45.88","0.31","0.30","0.29"
"XTEX","Crosstex Energy
L.P.","12.84","08/05/2010","68.53","13.08","11.46","9.83"
"XTXI","Crosstex Energy
Inc.","7.92","08/05/2010","61.30","8.35","6.88","5.42"
"XVG","Lehman Abs
Corporation","26.24","08/05/2010","59.81","26.27","25.77","
25.27"
"XWES","World Energy Solutions Inc
[De]","3.00","08/05/2010","47.92","3.11","2.99","2.87"
"XXIA","Ixia","10.92","08/05/2010","60.11","11.75","10.38",
"9.02"
"XXV","Barclays Etn Inverse S&P 500
Vi","24.08","08/05/2010","0.00","0.00","0.00","0.00"
"Y","Alleghany
Corporation","306.25","08/05/2010","57.28","307.27","301.67
","296.06"
"YAO","Alphashares China
All-Cap","25.94","08/05/2010","62.27","26.26","24.98","23.7
0"
"YAVY","Yadkin Valley Financial
Corporat","2.89","08/05/2010","40.66","3.23","2.99","2.75"
"YCL","Ultra
Yen","30.32","08/05/2010","64.64","30.51","29.35","28.19"
"YCS","Ultrashort
Yen","17.74","08/05/2010","35.67","19.03","18.32","17.60"
"YDNT","Young Innovations
Inc.","26.57","08/05/2010","50.71","28.66","26.62","24.57"
"YGE","Yingli Green Energy Holding
Comp","11.20","08/05/2010","49.48","12.65","11.78","10.91"
"YHOO","Yahoo!
Inc.","14.16","08/05/2010","44.40","15.56","14.42","13.28"
"YMI","Ym Biosciences
Inc.","1.47","08/05/2010","57.04","1.50","1.37","1.24"
"YONG","Yongye International
Inc.","8.70","08/05/2010","62.07","8.74","7.82","6.90"
"YORW","The York Water
Company","14.82","08/05/2010","56.13","15.14","14.42","13.7
0"
"YPF","Ypf Sociedad
Anonima","43.45","08/05/2010","66.58","42.44","39.89","37.3
5"
"YRCW","Yrc Worldwide
Inc.","0.29","08/05/2010","49.87","0.44","0.28","0.12"
"YSI","U-Store-It
Trust","8.11","08/05/2010","53.50","8.53","7.88","7.23"
"YTEC","Yucheng Technologies
Limited","3.30","08/05/2010","47.74","3.46","3.23","3.00"
"YUII","Yuhe International
Inc","9.46","08/05/2010","61.70","9.79","8.75","7.70"
"YUM","Yum! Brands
Inc.","42.41","08/05/2010","56.18","42.52","41.17","39.82"
"YXI","Short Ftse/Xinhua China
25","45.99","08/05/2010","40.99","49.84","47.49","45.14"
"YZC","Yanzhou Coal Mining Company
Limi","22.17","08/05/2010","53.79","23.16","21.09","19.01"
"ZAGG","Zagg
Incorporated","3.21","08/05/2010","60.16","3.41","2.96","2.
51"
"ZANE","Zanett
Inc.","1.91","08/05/2010","55.19","1.94","1.75","1.56"
"ZB-A","Zions Bc Dp Shs
A","16.50","08/05/2010","56.84","16.36","15.91","15.47"
"ZB-B","Zions Cap Tr
B","24.99","08/05/2010","60.51","25.08","24.67","24.26"
"ZB-C","Zions
Bancorporation","24.98","08/05/2010","72.91","24.98","24.06
","23.14"
"ZB-E","Zions Bancorporation Dep Shs
Re","26.60","08/05/2010","69.47","26.74","26.45","26.15"
"ZBB","Zbb Energy
Corporation","0.62","08/05/2010","55.42","0.64","0.60","0.5
7"
"ZBRA","Zebra Technologies
Corporation","30.35","08/05/2010","68.45","28.87","26.85","
24.83"
"ZEP","Zep
Inc.","18.75","08/05/2010","51.88","20.07","18.78","17.49"
"ZEUS","Olympic Steel
Inc.","25.00","08/05/2010","48.80","26.84","24.90","22.96"
"ZF","Zweig Fund
Inc.","3.11","08/05/2010","52.55","3.14","3.06","2.97"
"ZGEN","Zymogenetics
Inc.","4.07","08/05/2010","45.22","4.36","4.11","3.86"
"ZHNE","Zhone Technologies
Inc.","1.40","08/05/2010","43.32","1.53","1.44","1.34"
"ZIGO","Zygo
Corporation","8.08","08/05/2010","49.00","8.75","8.12","7.4
9"
"ZINC","Horsehead Holding
Corp.","8.40","08/05/2010","50.20","8.78","8.07","7.36"
"ZION","Zions
Bancorporation","22.11","08/05/2010","48.57","24.36","21.91
","19.47"
"ZIOP","Ziopharm Oncology
Inc","4.02","08/05/2010","52.74","4.05","3.57","3.09"
"ZIPR","Ziprealty
Inc.","2.65","08/05/2010","32.51","3.05","2.81","2.56"
"ZIXI","Zix
Corporation","2.43","08/05/2010","56.29","2.44","2.29","2.1
4"
"ZLC","Zale
Corporation","2.01","08/05/2010","53.26","1.94","1.73","1.5
2"
"ZMH","Zimmer Holdings
Inc.","54.50","08/05/2010","48.88","57.88","54.66","51.44"
"ZN","Zion Oil & Gas
Inc","4.87","08/05/2010","46.42","5.09","4.83","4.57"
"ZNH","China Southern Airlines
Company","25.30","08/05/2010","63.00","25.56","22.93","20.3
1"
"ZOLL","Zoll Medical
Corporation","26.45","08/05/2010","50.15","27.26","25.48","
23.70"
"ZOLT","Zoltek Companies
Inc.","10.32","08/05/2010","59.57","11.12","9.52","7.93"
"ZOOG","Zoo
Entertainment","5.31","08/05/2010","64.93","5.90","5.57","5
.23"
"ZOOM","Zoom Technologies
Inc.","5.63","08/05/2010","58.07","5.67","5.05","4.43"
"ZQK","Quiksilver
Inc.","4.73","08/05/2010","55.77","4.85","4.31","3.77"
"ZRAN","Zoran
Corporation","8.73","08/05/2010","40.31","10.17","9.26","8.
35"
"ZROZ","25+ Yr Zero Cpn U.S. Trsy
Idx","78.12","08/05/2010","47.47","82.46","79.74","77.03"
"ZSL","Ultrashort
Silver","32.72","08/05/2010","44.90","36.49","34.15","31.82
"
"ZSTN","Zst Digital Networks
Inc.","5.10","08/05/2010","49.25","5.32","4.93","4.54"
"ZTR","Zweig Total Return Fund
Inc.","3.83","08/05/2010","57.91","3.88","3.73","3.58"
"ZUMZ","Zumiez
Inc.","17.36","08/05/2010","47.04","19.64","18.30","16.96"
"ZZ","Sealy
Corporation","2.75","08/05/2010","47.31","2.88","2.68","2.4
7"
"ZZC","Sealy
Corporation","82.08","08/05/2010","47.02","84.69","78.76","
72.82"