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

"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"