Survey
* Your assessment is very important for improving the workof artificial intelligence, which forms the content of this project
* Your assessment is very important for improving the workof artificial intelligence, which forms the content of this project
"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"