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

"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"