"ticker","name","last","date","20-relstr","20-bbands upper","20-bbands lower"

"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"