"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","1.19"
"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","26.55"
"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","40.11"
"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","4.62"
"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","104.78"
"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","51.94"
"ACET","Aceto Corporation","6.39","08/05/2010","51.23","7.10","6.26","5.42"
"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","150.53"
"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","1.86"
"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","4.38"
"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","28.64"
"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","1.00"
"ADM","Archer-Daniels-Midland Company","30.25","08/05/2010","71.44","29.07","27.49","25.91"
"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","55.51"
"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","4.83"
"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","54.32"
"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","34.38"
"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","29.29"
"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","6.13"
"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","25.63"
"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","2.78"
"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","19.92"
"AIV-G","Apt Inv & Mgmt9.375G","25.65","08/05/2010","50.76","25.92","25.68","25.44"
"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","30.45","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","25.38"
"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","42.42"
"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","25.65"
"ALN","American Lorain Corporation","2.90","08/05/2010","48.66","3.06","2.89","2.72"
"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","25.42"
"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","2.10"
"ALZ","Alabama Power Company","25.81","08/05/2010","52.33","26.06","25.77","25.48"
"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","12.29"
"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","21.49"
"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","6.62"
"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","15.19"
"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","5.75"
"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","33.07"
"ANGN","Angeion Corporation","3.97","08/05/2010","48.04","4.15","3.94","3.72"
"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","8.71"
"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","0.91"
"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","6.99"
"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","18.97"
"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","28.67"
"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","27.40"
"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","27.75"
"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","28.13"
"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","0.00"
"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","4.39"
"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","1.46"
"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","1.04"
"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","25.71"
"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","48.07"
"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","1.15"
"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","21.38"
"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","4.80"
"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","25.83"
"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","95.83"
"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","7.54"
"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","21.47"
"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","13.57"
"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","33.59"
"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","2.51"
"AXAS","Abraxas Petroleum Corporation","2.90","08/05/2010","53.22","3.05","2.92","2.78"
"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","41.09"
"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","30.94"
"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","1.13"
"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","61.58"
"BAA","Banro Corporation","1.80","08/05/2010","45.40","2.05","1.87","1.69"
"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","10.28"
"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","1.93"
"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","11.32"
"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","19.02"
"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","0.32"
"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","16.79"
"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","2.23"
"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","66.44"
"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","14.97"
"BEZ","Baldor Electric Company","39.42","08/05/2010","54.25","40.52","38.26","36.00"
"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","8.41"
"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","48.86"
"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","64.02"
"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","14.66"
"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","65.77"
"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","5.24"
"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","10.44"
"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","9.99"
"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","5.63"
"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","5.78"
"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","12.27"
"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","29.67"
"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","24.47"
"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","4.52"
"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","13.74"
"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","9.28"
"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","25.42"
"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","0.91"
"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","2.64"
"BSRR","Sierra Bancorp","11.77","08/05/2010","48.85","12.40","11.76","11.12"
"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","5.37"
"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","66.83"
"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","4.44"
"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","1.94"
"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","25.67"
"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","2.70"
"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","7.57"
"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","117.60"
"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","1.33"
"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","0.71"
"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","33.73"
"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","5.70"
"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","10.60"
"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","6.46"
"CBKN","Capital Bank Corporation","2.28","08/05/2010","31.53","3.93","3.12","2.31"
"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","2.88"
"CBMX","Combimatrix Corporation","2.80","08/05/2010","52.09","2.99","2.62","2.25"
"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","8.72"
"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","4.18"
"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","4.73"
"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","6.58"
"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","1.06"
"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","6.93"
"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","14.10"
"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","157.51"
"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","2.91"
"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","3.58"
"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","19.12"
"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","5.45"
"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","27.31"
"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","1.96"
"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","13.21"
"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","2.04"
"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","2.75"
"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","1.68"
"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","3.68"
"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","17.08"
"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","77.01"
"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","4.94"
"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","2.98"
"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","6.34"
"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","64.02"
"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","12.73"
"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","0.70"
"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","1.95"
"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","39.86"
"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","44.34"
"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","3.02"
"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","5.80"
"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","54.75"
"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","35.73"
"CPBK","Community Capital Corporation","3.57","08/05/2010","48.37","3.84","3.69","3.54"
"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","15.72","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","78.97"
"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","24.11"
"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","0.92"
"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","7.90"
"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","23.38"
"CR","Crane Company","36.43","08/05/2010","63.52","37.99","33.37","28.75"
"CRA","Celera Corporation","7.00","08/05/2010","53.75","7.14","6.70","6.26"
"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","7.30"
"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","2.63"
"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","7.48"
"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","0.85"
"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","19.81"
"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","7.28"
"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","6.52"
"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","16.13"
"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","22.48"
"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","0.47"
"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","3.10"
"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","27.92"
"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","10.43"
"CYAN","Cyanotech Corporation","1.85","08/05/2010","46.77","1.93","1.76","1.60"
"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","25.11"
"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","0.63"
"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","3.58"
"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","4.74"
"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","24.68"
"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","22.16"
"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","2.90"
"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","56.27"
"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","2.51"
"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","24.76"
"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","11.02"
"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","10.72"
"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","100.30"
"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","0.40"
"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","32.92"
"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","49.30"
"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","25.89"
"DKI","Ms Structured Asset Corp Saturns","24.55","08/05/2010","57.94","24.94","24.21","23.48"
"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","24.81"
"DKP","Ms Structured Asset Corp Saturns","23.17","08/05/2010","70.19","23.42","22.41","21.40"
"DKQ","Ms Structured Asset Corp Saturns","21.11","08/05/2010","61.25","21.11","20.04","18.96"
"DKR","Ms Structured Asset Corp Saturns","24.84","08/05/2010","54.66","24.89","24.57","24.26"
"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","20.33"
"DKY","Ms Structured Asset Corp Saturns","25.01","08/05/2010","62.67","25.03","24.31","23.59"
"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","13.18"
"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","11.15"
"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","10.61"
"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","37.81"
"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","24.50"
"DOX","Amdocs Limited","28.11","08/05/2010","50.52","29.30","28.04","26.79"
"DPD","DOW 30 Premium","13.80","08/05/2010","57.88","14.04","13.45","12.87"
"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","0.73"
"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","0.99"
"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","1.71"
"DRAM","Dataram Corporation","1.74","08/05/2010","52.03","1.88","1.64","1.39"
"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","2.11"
"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","13.55"
"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","2.07"
"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","45.99"
"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","3.45"
"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","10.08"
"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","1.86"
"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","2.38"
"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","21.07"
"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","0.66"
"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","3.81"
"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","15.08"
"EDE","Empire District Electric Company","19.86","08/05/2010","56.11","20.24","19.69","19.14"
"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","19.83"
"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","72.18"
"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","40.76"
"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","13.54"
"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","15.48"
"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","6.98"
"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","5.27"
"ELP","Companhia Paranaense De Energia","22.77","08/05/2010","67.11","22.76","21.62","20.47"
"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","2.42"
"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","0.69"
"EML","Eastern Company","16.16","08/05/2010","62.36","17.18","14.69","12.20"
"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","1.73"
"EMN","Eastman Chemical Company","63.68","08/05/2010","61.93","65.03","58.43","51.82"
"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","44.28"
"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","2.18"
"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","2.70"
"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","98.71"
"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","1.31"
"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","0.94"
"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","7.26"
"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","4.66"
"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","0.43"
"ERIC","Lm Ericsson Telephone Company","11.21","08/05/2010","51.25","12.02","11.30","10.59"
"ERIE","Erie Indemnity Company","50.78","08/05/2010","67.94","50.74","48.41","46.07"
"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","69.66"
"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","3.38"
"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","14.72"
"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","35.00"
"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","13.65"
"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","6.80"
"EXAS","Exact Sciences Corporation","4.26","08/05/2010","53.93","4.45","3.87","3.30"
"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","3.18"
"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","15.24"
"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","18.37"
"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","10.69"
"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","32.66"
"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","13.65"
"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","47.08"
"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","3.27"
"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","3.65"
"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","13.78"
"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","5.49"
"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","8.34"
"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","6.66"
"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","4.65"
"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","23.37"
"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","22.37"
"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","15.14"
"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","18.71"
"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","3.96"
"FFD","Morgan Stanley","12.78","08/05/2010","63.80","12.84","12.07","11.29"
"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","4.43"
"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","11.01"
"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","22.47"
"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","11.64"
"FITBP","Fifth Third Bancorp","135.65","08/05/2010","52.69","139.90","130.11","120.32"
"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","24.31"
"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","2.54"
"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","10.17"
"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","16.34"
"FMD","First Marblehead Corporation","2.81","08/05/2010","56.71","2.94","2.59","2.25"
"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","3.30"
"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","7.69"
"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","1.41"
"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","2.55"
"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","3.77"
"FRME","First Merchants Corporation","8.68","08/05/2010","52.26","9.24","8.51","7.79"
"FRN","Bny Mellon Frontier Markets","21.22","08/05/2010","67.10","21.23","20.10","18.98"
"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","5.57"
"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","23.94"
"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","4.36"
"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","1.16"
"FUL","H. B. Fuller Company","21.03","08/05/2010","53.10","21.61","20.35","19.09"
"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","3.72"
"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","23.45"
"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","14.84"
"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","25.23"
"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","6.06"
"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","26.65"
"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","29.81"
"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","0.00"
"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","14.24"
"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","25.25"
"GEC","General Electric Capital Corpora","25.40","08/05/2010","65.20","25.40","25.13","24.86"
"GED","General Electric Capital Corpora","25.11","08/05/2010","61.05","25.19","24.99","24.79"
"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","25.10"
"GEJ","General Electric Capital Corpora","25.18","08/05/2010","56.70","25.24","25.11","24.98"
"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","25.03"
"GER","General Electric Capital Corpora","25.50","08/05/2010","54.29","25.54","25.44","25.35"
"GERN","Geron Corporation","5.55","08/05/2010","55.49","5.97","5.07","4.18"
"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","24.21"
"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","1.17"
"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","15.18"
"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","5.85"
"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","113.47"
"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","18.85"
"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","72.06"
"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","71.62"
"GMM","Emerging Markets","66.07","08/05/2010","61.97","66.86","63.74","60.62"
"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","5.44"
"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","10.95"
"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","86.53"
"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","40.98"
"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","25.86"
"GPW","Georgia Power Company","25.32","08/05/2010","51.15","25.36","25.27","25.17"
"GPX","Gp Strategies Corporation","7.74","08/05/2010","55.77","7.70","7.37","7.04"
"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","21.03"
"GRAN","Bank Of Granite Corporation","1.13","08/05/2010","52.56","1.08","1.02","0.97"
"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","24.25"
"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","1.11"
"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","3.69"
"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","10.56"
"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","25.31"
"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","25.11"
"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","24.99"
"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","0.35"
"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","22.07"
"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","1.14"
"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","27.38"
"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","29.15"
"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","27.49"
"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","141.93"
"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","0.98"
"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","4.41"
"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","22.33"
"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","23.44"
"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","1.11"
"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","23.89"
"HJE","Ms Structured Asset Corp Saturns","25.18","08/05/2010","50.75","25.51","25.25","24.98"
"HJG","Ms Structured Asset Corp Saturns","22.55","08/05/2010","62.73","22.68","21.78","20.89"
"HJJ","Ms Structured Asset Corp Saturns","23.41","08/05/2010","78.72","23.43","22.33","21.23"
"HJL","Ms Structured Asset Corp Saturns","22.99","08/05/2010","74.77","22.98","21.64","20.30"
"HJN","Ms Structured Asset Corp Saturns","23.66","08/05/2010","65.94","24.16","22.55","20.94"
"HJO","Ms Structured Asset Corp Saturns","23.64","08/05/2010","66.48","23.28","21.89","20.50"
"HJT","Ms Structured Asset Corp Saturns","25.89","08/05/2010","53.36","26.09","25.87","25.66"
"HJV","Ms Structured Asset Corp Saturns","22.45","08/05/2010","55.47","22.77","22.18","21.59"
"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","0.34"
"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","15.05"
"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","44.46"
"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","3.01"
"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","45.30"
"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","0.46"
"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","6.48"
"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","13.09"
"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","11.24"
"HWD","Harry Winston Diamond Corporatio","12.45","08/05/2010","46.76","14.38","13.04","11.70"
"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","4.00"
"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","3.16"
"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","0.26"
"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","36.58"
"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","0.64"
"IBOC","International Bancshares Corpora","17.90","08/05/2010","50.49","18.65","17.17","15.68"
"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","33.04"
"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","12.31"
"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","50.62"
"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","14.71"
"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","56.26","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","51.79"
"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","22.46"
"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","4.97"
"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","6.38"
"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","5.05"
"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","37.24"
"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","11.43"
"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","57.42"
"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","1.49"
"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","3.06"
"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","3.98"
"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","22.76"
"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","2.67"
"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","22.62"
"IPSU","Imperial Sugar Company","13.59","08/05/2010","65.79","13.00","11.87","10.75"
"IPT","Iparty Corporation","0.30","08/05/2010","53.60","0.29","0.27","0.26"
"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","13.90"
"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","7.22"
"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","3.31"
"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","14.36"
"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","0.15"
"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","49.44"
"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","28.66"
"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","40.42"
"IXJ","S&P Global Healthcare","48.27","08/05/2010","57.25","48.26","47.14","46.03"
"IXN","S&P Global Technology","54.58","08/05/2010","54.40","55.31","53.73","52.14"
"IXP","S&P Global Telecommunications","54.43","08/05/2010","65.63","54.90","52.18","49.46"
"IXYS","Ixys Corporation","9.06","08/05/2010","52.33","9.42","8.85","8.28"
"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","58.04"
"IYJ","DJ US Industrial","57.19","08/05/2010","58.60","58.22","55.00","51.77"
"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","73.15"
"IYW","DJ US Technology","56.51","08/05/2010","54.51","57.20","55.61","54.02"
"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","18.89"
"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","4.45"
"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","5.72"
"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","16.17"
"JGT","Nuveen Multi-Currency Short-Term","14.32","08/05/2010","61.08","14.35","14.01","13.68"
"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","56.64"
"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","24.29"
"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","7.25"
"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","7.72"
"JRCC","James River Coal Company","18.30","08/05/2010","55.66","18.56","17.50","16.45"
"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","12.38"
"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","21.83"
"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","49.01"
"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","4.53"
"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","31.58"
"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","14.74"
"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","51.25"
"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","5.95"
"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","3.30"
"KOSS","Koss Corporation","5.45","08/05/2010","52.18","5.46","5.30","5.15"
"KR","Kroger Company","21.99","08/05/2010","63.37","21.83","20.89","19.96"
"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","22.71"
"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","64.36"
"KRU","Ultra Kbw Regional Banking","41.45","08/05/2010","46.44","45.64","41.54","37.44"
"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","5.11"
"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","55.36"
"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","25.01"
"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","23.54"
"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","3.67"
"LCRY","Lecroy Corporation","5.32","08/05/2010","56.52","5.54","5.13","4.72"
"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","20.36"
"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","35.16"
"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","6.43"
"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","34.30"
"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","6.19"
"LNET","Lodgenet Interactive Corporation","3.24","08/05/2010","40.22","4.33","3.72","3.11"
"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","5.37"
"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","3.41"
"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","6.64"
"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","0.97"
"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","4.06"
"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","5.20"
"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","38.13","33.07"
"LTM","Life Time Fitness","38.12","08/05/2010","56.85","38.81","36.65","34.49"
"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","2.65"
"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","11.39"
"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","207.70","196.72"
"MAA","Mid-America Apartment Communitie","57.09","08/05/2010","59.98","58.98","54.69","50.39"
"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","37.31"
"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","37.31"
"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","1.29"
"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","5.31"
"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","1.01"
"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","41.87"
"MCGC","Mcg Capital Corporation","5.65","08/05/2010","55.06","5.92","5.48","5.04"
"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","26.22"
"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","2.19"
"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","6.79"
"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","0.39"
"MDY","Midcap 400","140.52","08/05/2010","55.24","142.55","136.90","131.24"
"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","27.51"
"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","0.76"
"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","13.79"
"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","6.53"
"MIC","Macquarie Infrastructure Company","14.82","08/05/2010","57.85","14.70","13.80","12.89"
"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","8.60"
"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","26.92"
"MJH","Ms Structured Asset Corp Saturns","24.75","08/05/2010","61.59","25.05","24.36","23.67"
"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","52.60"
"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","25.49"
"MJY","Mdsw Structured Asset Corporatio","25.81","08/05/2010","61.35","25.87","25.64","25.41"
"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","13.97"
"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","79.84"
"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","12.91"
"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","5.99"
"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","2.03"
"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","51.18"
"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","41.12"
"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","1.82"
"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","25.15"
"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","12.61"
"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","4.99"
"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","11.29"
"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","23.99"
"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","22.64"
"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","10.23"
"MSEX","Middlesex Water Company","16.66","08/05/2010","52.03","17.17","16.48","15.78"
"MSF","Morgan Stanley Emerging Markets","14.28","08/05/2010","63.78","14.43","13.75","13.07"
"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","23.13"
"MSK","Morgan Stanley","24.05","08/05/2010","76.90","24.01","23.07","22.13"
"MSL","Midsouth Bancorp","13.74","08/05/2010","52.57","14.18","13.19","12.20"
"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","1.67"
"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","11.11"
"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","22.61"
"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","7.57"
"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","53.95"
"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","15.62"
"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","21.72"
"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","12.64"
"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","5.71"
"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","21.70"
"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","20.22"
"MWR","Morgan Stanley","24.40","08/05/2010","78.71","24.83","23.48","22.13"
"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","6.11"
"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","14.83"
"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","1053.38"
"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","5.59","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","35.51"
"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","6.58"
"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","13.52"
"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","2.08"
"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","12.13"
"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","2.44"
"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","46.85"
"NFJ","Nfj Dividend Interest & Premium","15.07","08/05/2010","62.42","15.10","14.51","13.92"
"NFLX","Netflix Inc.","110.53","08/05/2010","50.61","127.10","110.90","94.70"
"NFM","Nuveen Maryland Dividend Advanta","14.80","08/05/2010","52.29","15.04","14.82","14.60"
"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","25.86"
"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","48.95"
"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","14.92"
"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","10.00"
"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","25.03"
"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","10.77"
"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","14.24"
"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","5.19","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","22.24"
"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","15.25"
"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","14.28"
"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","22.07"
"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","8.29"
"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","27.01"
"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","9.99"
"NRC","National Rural Utilities Coopera","24.89","08/05/2010","51.15","25.16","24.92","24.68"
"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","25.30"
"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","24.77"
"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","14.42"
"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","0.05"
"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","14.34"
"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","43.52"
"NWPX","Northwest Pipe Company","19.47","08/05/2010","52.35","19.53","18.58","17.64"
"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","16.48"
"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","2.90"
"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","13.57"
"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","2.38"
"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","14.48"
"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","12.89"
"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","2.75"
"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","21.31"
"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","7.38"
"OIH","Oil Services Holdrs","109.97","08/05/2010","58.76","109.43","104.95","100.48"
"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","4.74"
"OMER","Omeros Corporation","7.24","08/05/2010","50.58","8.73","7.74","6.75"
"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","6.60"
"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","0.73"
"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","3.21"
"ORCC","Online Resources Corporation","4.27","08/05/2010","50.97","4.43","4.19","3.96"
"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","11.63"
"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","19.34"
"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","74.53"
"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","8.83"
"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","226.99","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","2.38"
"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","18.62"
"PDS","Precision Drilling Corporation","7.32","08/05/2010","51.73","7.63","7.30","6.96"
"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","10.63"
"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","5.43"
"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","25.93"
"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","16.47"
"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","59.90"
"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","52.18"
"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","23.60"
"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","19.65"
"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","11.25"
"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","11.93"
"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","19.12","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","21.91"
"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","10.76","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","26.32"
"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","6.65"
"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","7.45"
"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","16.04"
"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","74.16"
"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","37.45"
"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","16.14"
"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","16.17"
"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","6.41"
"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","0.00"
"PPLT","Etfs Physical Platinum Shares","156.86","08/05/2010","53.67","158.89","153.74","148.59"
"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","54.86"
"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","5.84"
"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","2.77"
"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","20.38"
"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","22.96"
"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","24.62"
"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","0.88"
"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","25.26"
"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","4.70"
"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","4.39"
"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","20.89"
"PTH","Dynamic Healthcare","23.81","08/05/2010","52.46","23.90","23.21","22.52"
"PTI","Patni Computer Systems Limited","21.30","08/05/2010","40.67","24.57","22.77","20.96"
"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","108.21"
"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","6.93"
"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","11.63"
"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","21.01"
"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","19.78"
"PXQ","Dynamic Networking","20.63","08/05/2010","55.13","21.19","20.38","19.57"
"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","5.42"
"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","26.66"
"QBAK","Qualstar Corporation","1.68","08/05/2010","47.42","1.83","1.71","1.59"
"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","1.45"
"QTWW","Quantum Fuel Systems Technologie","0.57","08/05/2010","49.36","0.61","0.55","0.50"
"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","2.94"
"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","0.91"
"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","10.42"
"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","20.31"
"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","3.13"
"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","52.11"
"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","50.60"
"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","12.38"
"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","45.42"
"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","16.02"
"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","45.89"
"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","8.61"
"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","2.36"
"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","2.09"
"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","44.08"
"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","4.35"
"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","2.68"
"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","2.45"
"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","4.96"
"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","64.13"
"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","11.79"
"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","7.45"
"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","19.39"
"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","39.77"
"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","18.63"
"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","25.51"
"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","115.65"
"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","67.48"
"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","27.80"
"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","59.25"
"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","18.69"
"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","2.77","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","40.31"
"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","43.89"
"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","14.00"
"SMSC","Standard Microsystems Corporatio","21.64","08/05/2010","41.64","24.20","22.86","21.52"
"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","2.17"
"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","2.33"
"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","34.40"
"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","2.29"
"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","31.63"
"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","5.56"
"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","4.88"
"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","3.39"
"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","5.01"
"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","106.14"
"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","14.02"
"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","35.46"
"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","6.27"
"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","0.48"
"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","25.35"
"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","22.02"
"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","10.39"
"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","12.02"
"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","36.29"
"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","10.74"
"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","25.76"
"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","25.62"
"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","8.31"
"SYNM","Syntroleum Corporation","1.86","08/05/2010","47.18","2.10","1.91","1.72"
"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","43.55"
"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","15.89"
"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","1.59"
"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","17.06"
"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","11.68"
"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","37.43"
"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","2.00"
"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","11.21"
"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","0.69"
"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","24.70"
"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","1.16"
"THC","Tenet Healthcare Corporation","4.44","08/05/2010","45.61","4.69","4.51","4.34"
"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","0.34"
"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","3.62"
"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","12.51"
"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","0.86"
"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","0.87"
"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","13.79","12.88"
"TKR","Timken Company","35.46","08/05/2010","69.99","36.04","30.51","24.99"
"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","1.95"
"TLCR","Talecris Biotherapeutics Holding","22.37","08/05/2010","70.30","22.36","21.66","20.97"
"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","0.75"
"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","0.34"
"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","29.94"
"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","22.60"
"TRCI","Technology Research Corporation","5.01","08/05/2010","47.95","5.14","4.99","4.84"
"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","5.30"
"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","27.83"
"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","1.28"
"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","65.82"
"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","20.35"
"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","0.43"
"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","48.89"
"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","7.84"
"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","1.47"
"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","2.00"
"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","35.17"
"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","25.32"
"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","18.80"
"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","4.27"
"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","82.16"
"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","8.97"
"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","2.84"
"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","5.49"
"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","123.73"
"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","0.92"
"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","22.99"
"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","23.35"
"UUU","Universal Security Instruments","6.00","08/05/2010","53.97","5.94","5.70","5.45"
"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","4.37"
"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","51.46"
"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","1.48"
"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","66.12"
"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","30.58"
"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","51.61"
"VGZ","Vista Gold Corporation","1.36","08/05/2010","37.34","1.58","1.43","1.28"
"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","3.75"
"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","2.58"
"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","17.32"
"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","13.88"
"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","41.72"
"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","24.88"
"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","15.27"
"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","6.83"
"VPF","Valpey Fisher Corporation","2.03","08/05/2010","53.49","2.09","1.93","1.77"
"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","2.04"
"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","16.43"
"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","28.01"
"WAIN","Wainwright Bank & Trust Company","18.68","08/05/2010","78.30","18.75","18.69","18.63"
"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","13.00"
"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","4.20"
"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","27.07"
"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","34.92"
"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","0.73"
"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","25.92"
"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","25.98"
"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","2.46"
"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","12.38"
"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","9.23"
"WLFCP","Willis Lease Finance Corporatio","10.50","08/05/2010","54.37","10.57","10.42","10.28"
"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","6.65"
"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","22.92"
"WPO","Washington Post Company","408.61","08/05/2010","40.64","441.57","426.54","411.51"
"WPP","Wausau-Mosinee Paper Corporation","6.58","08/05/2010","40.27","7.83","7.14","6.45"
"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","2.78"
"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","24.96"
"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","30.36"
"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","7.06"
"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","15.27"
"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","13.88"
"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","3.66"
"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","76.67"
"WYY","Widepoint Corporation","0.80","08/05/2010","46.14","0.84","0.81","0.77"
"WZE","Wizzard Software Corporation","0.18","08/05/2010","42.56","0.21","0.19","0.17"
"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","2.48"
"XBI","SPDR S&P Biotech","56.48","08/05/2010","56.67","57.33","54.05","50.77"
"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","9.39"
"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","21.83"
"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","1.99"
"XRA","Exeter Resource Corporation","6.10","08/05/2010","48.47","6.25","5.88","5.51"
"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","23.70"
"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","13.70"
"YPF","Ypf Sociedad Anonima","43.45","08/05/2010","66.58","42.44","39.89","37.35"
"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","0.57"
"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","7.49"
"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","2.14"
"ZLC","Zale Corporation","2.01","08/05/2010","53.26","1.94","1.73","1.52"
"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","20.31"
"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","2.47"
"ZZC","Sealy Corporation","82.08","08/05/2010","47.02","84.69","78.76","72.82"