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

"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"