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

"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"