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

"CZWI","Citizens Community Bancorp Inc.","3.93","08/05/2010","49.10","4.17","3.91","3.65"

"CZZ","Cosan Limited","11.28","08/05/2010","63.32","11.58","10.73","9.88"

"D","Dominion Resources Inc.","43.55","08/05/2010","60.84","43.83","42.00","40.17"

"DAC","Danaos Corporation","4.34","08/05/2010","60.52","4.40","3.99","3.58"

"DAG","DB Agriculture Dble Long Etn","8.39","08/05/2010","68.38","8.39","7.57","6.74"

"DAIO","Data I/O Corporation","4.90","08/05/2010","50.09","5.19","4.97","4.74"

"DAKT","Daktronics Inc.","8.28","08/05/2010","50.31","8.80","8.37","7.94"

"DAL","Delta Air Lines Inc. [New]","11.80","08/05/2010","47.25","12.44","11.76","11.08"

"DAN","Dana Holding Corporation","12.70","08/05/2010","60.96","12.79","11.34","9.90"

"DAR","Darling International Inc.","8.03","08/05/2010","51.58","8.46","7.87","7.29"

"DARA","Darat Jordan Holdings Company Pl","3.35","08/05/2010","43.55","4.16","3.59","3.02"

"DAVE","Famous Dave'S Of America Inc.","8.03","08/05/2010","45.97","8.37","8.06","7.76"

"DB","Deutsche Bank Ag","74.19","08/05/2010","69.60","75.26","66.24","57.23"

"DBA","DB Agriculture","26.14","08/05/2010","65.24","26.32","25.26","24.20"

"DBB","DB Base Metals","20.52","08/05/2010","61.18","21.05","19.25","17.45"

"DBC","DB Commodity Index Tracking","23.50","08/05/2010","63.90","23.58","22.46","21.34"

"DBD","Diebold Incorporated","29.00","08/05/2010","51.23","30.29","28.62","26.94"

"DBE","DB Energy","24.86","08/05/2010","58.89","25.00","23.82","22.63"

"DBLE","Double Eagle Petroleum Company","4.12","08/05/2010","44.55","4.28","4.16","4.03"

"DBLEP","Double Eagle Petroleum Company","25.50","08/05/2010","53.14","25.72","25.20","24.68"

"DBN","International Basic Materials","26.86","08/05/2010","61.13","27.28","25.56","23.83"

"DBO","DB Oil","25.80","08/05/2010","58.46","25.92","24.74","23.55"

"DBP","DB Precious Metals","40.69","08/05/2010","49.91","41.46","40.44","39.42"

"DBRN","The Dress Barn Inc.","23.72","08/05/2010","44.09","25.14","24.11","23.08"

"DBS","DB Silver","32.48","08/05/2010","52.35","33.00","31.94","30.88"

"DBU","International Utilities","20.18","08/05/2010","61.45","20.22","19.18","18.13"

"DBV","DB G10 Currency Harvest","23.32","08/05/2010","58.93","23.48","22.82","22.16"

"DCA","Dca Total Return Fund","2.79","08/05/2010","55.74","2.85","2.73","2.61"

"DCE","Deutsche Bk Cap Fdg Tr X","24.91","08/05/2010","71.83","25.06","24.24","23.41"

"DCI","Donaldson Company Inc.","45.14","08/05/2010","50.10","48.78","45.58","42.39"

"DCM","Ntt Docomo Inc","16.05","08/05/2010","60.37","16.12","15.79","15.46"

"DCO","Ducommun Incorporated","20.80","08/05/2010","60.34","22.24","18.96","15.68"

"DCOM","Dime Community Bancshares Inc.","13.01","08/05/2010","50.93","13.79","13.13","12.48"

"DCS","Claymore Dividend & Income Fund","13.48","08/05/2010","62.70","13.59","12.96","12.33"

"DCT","Dct Industrial Trust Inc","4.94","08/05/2010","55.96","4.97","4.59","4.21"

"DCTH","Delcath Systems Inc.","7.88","08/05/2010","47.15","8.75","7.82","6.89"

"DCW","Dcw Total Return Fund","4.85","08/05/2010","64.13","4.88","4.66","4.43"

"DCX","Merrill Lynch & Co. Inc.","9.89","08/05/2010","55.72","10.10","9.60","9.10"

"DD","E.I. Du Pont De Nemours And Comp","42.48","08/05/2010","69.67","42.99","38.68","34.37"

"DD-B","Du Pont E I 4.50 Pfd","85.25","08/05/2010","54.03","85.23","84.28","83.32"

"DDD","Scolr Inc","0.45","08/05/2010","38.96","0.51","0.47","0.43"

"DDE","Dover Downs Gaming & Entertainme","3.31","08/05/2010","55.64","3.42","3.16","2.90"

"DDF","Delaware Investments Dividend &","7.28","08/05/2010","57.66","7.49","7.08","6.67"

"DDG","Short Oil & Gas","50.17","08/05/2010","39.08","55.15","52.59","50.02"

"DDIC","Ddi Corp.","9.69","08/05/2010","61.71","9.82","8.66","7.49"

"DDM","Ultra Dow30","45.89","08/05/2010","59.65","46.47","43.47","40.46"

"DDMX","Dynamex Inc.","13.65","08/05/2010","49.63","13.89","13.46","13.02"

"DDP","DB Commodity Short Etn","36.77","08/05/2010","31.76","42.78","39.81","36.85"

"DDR","Developers Diversified Realty Co","11.71","08/05/2010","57.14","12.06","10.85","9.64"

"DDR-G","Developers Div Pfd G","24.17","08/05/2010","66.42","24.30","23.60","22.91"

"DDR-H","Develprs Div Rlt Dep","22.72","08/05/2010","67.97","22.60","21.65","20.69"

"DDR-I","Dev Div Rlty Cp Pfd","22.95","08/05/2010","68.33","22.84","21.91","20.99"

"DDS","Dillard'S Inc.","22.70","08/05/2010","47.53","24.37","22.35","20.32"

"DDSS","Labopharm Inc.","1.09","08/05/2010","51.60","1.30","1.05","0.80"

"DDT","Dillard'S Inc.","21.03","08/05/2010","49.92","21.30","21.06","20.81"

"DE","Deere & Company","67.98","08/05/2010","68.31","69.35","62.81","56.27"

"DEAR","Dearborn Bancorp Inc.","1.77","08/05/2010","45.17","2.83","2.03","1.23"

"DECK","Deckers Outdoor Corporation","49.86","08/05/2010","52.71","52.61","48.22","43.83"

"DEE","DB Commodity Dble Short Etn","45.30","08/05/2010","31.52","61.98","53.82","45.65"

"DEER","Deer Consumer Products Inc.","8.80","08/05/2010","55.02","8.67","8.14","7.61"

"DEF","Sabrient Defensive Equity","22.38","08/05/2010","61.48","22.51","21.95","21.38"

"DEG","Etablissements Delhaize Freres E","76.19","08/05/2010","47.40","79.86","76.81","73.76"

"DEI","Douglas Emmett Inc.","16.37","08/05/2010","59.44","16.78","15.24","13.70"

"DEJ","Dejour Enterprises Ltd","0.37","08/05/2010","56.02","0.43","0.34","0.26"

"DEL","Deltic Timber Corporation","45.94","08/05/2010","51.48","48.64","44.96","41.29"

"DELL","Dell Inc.","13.13","08/05/2010","47.14","13.82","13.33","12.83"

"DEM","Emerging Markets Equity Inc","52.46","08/05/2010","63.00","53.00","50.02","47.05"

"DENN","Denny'S Corporation","2.61","08/05/2010","46.13","2.74","2.62","2.51"

"DENT","Dent Tactical","19.37","08/05/2010","55.41","19.43","19.02","18.60"

"DEO","Diageo Plc","70.49","08/05/2010","60.05","72.21","69.03","65.84"

"DEP","Duncan Energy Partners L.P.","28.16","08/05/2010","55.38","29.96","28.65","27.35"

"DEPO","Depomed Inc.","3.31","08/05/2010","60.07","3.19","2.84","2.50"

"DES","Wisdomtree Smallcap Dividend","42.07","08/05/2010","53.41","43.31","41.19","39.07"

"DEST","Destination Maternity Corporatio","29.07","08/05/2010","54.33","31.57","28.16","24.76"

"DEW","Global Equity Income","39.84","08/05/2010","64.67","40.11","38.09","36.06"

"DEX","Delaware Enhanced Global Dividen","12.16","08/05/2010","64.58","12.42","11.72","11.02"

"DEXO","Dex One Corporation","17.53","08/05/2010","37.93","18.79","17.73","16.68"

"DF","Dean Foods Company","11.03","08/05/2010","46.27","12.18","11.45","10.72"

"DFE","Europe Smallcap Dividend","37.13","08/05/2010","65.31","37.37","34.96","32.56"

"DFG","Delphi Financial Group Inc.","25.83","08/05/2010","55.97","26.50","24.56","22.63"

"DFP","Delphi Financial Group Inc.","20.51","08/05/2010","57.47","20.51","20.07","19.64"

"DFR","Deerfield Capital Corp.","5.21","08/05/2010","50.52","5.31","5.05","4.79"

"DFS","Discover Financial Services","15.43","08/05/2010","56.47","15.75","15.04","14.34"

"DFT","Dupont Fabros Technology Inc.","24.93","08/05/2010","49.87","26.28","25.01","23.73"

"DFY","Delphi Financial Group Inc.","25.28","08/05/2010","49.80","25.98","25.47","24.96"

"DFZ","R.G. Barry Corporation","11.75","08/05/2010","53.58","12.05","11.72","11.39"

"DG","Dollar General Corporation","29.59","08/05/2010","53.15","30.32","29.03","27.74"

"DGAS","Delta Natural Gas Company Inc.","30.29","08/05/2010","62.06","30.64","28.93","27.23"

"DGF","Delaware Investments Global Divi","7.15","08/05/2010","61.70","7.23","6.87","6.51"

"DGI","Digitalglobe Inc","27.63","08/05/2010","56.43","28.34","26.49","24.64"

"DGICA","Donegal Group Inc.","11.75","08/05/2010","41.01","12.51","11.99","11.46"

"DGII","Digi International Inc.","9.20","08/05/2010","56.53","9.23","8.48","7.72"

"DGIT","Dg Fastchannel Inc.","37.61","08/05/2010","49.59","42.02","37.83","33.64"

"DGL","DB Gold","42.49","08/05/2010","49.14","43.37","42.30","41.23"

"DGLY","Digital Ally Inc.","1.99","08/05/2010","48.19","2.05","1.98","1.91"

"DGP","DB Gold Double Long Etn","30.87","08/05/2010","49.01","32.21","30.60","28.99"

"DGS","Emerging Mkts Smallcap Div","46.09","08/05/2010","64.90","46.41","44.10","41.79"

"DGSE","Dgse Companies Inc.","2.95","08/05/2010","50.59","3.15","2.97","2.80"

"DGT","SPDR DJ Global Titans","53.67","08/05/2010","61.29","53.96","51.98","50.00"

"DGW","Duoyuan Global Water Inc","20.72","08/05/2010","53.48","21.57","19.79","18.01"

"DGX","Quest Diagnostics Incorporated","48.20","08/05/2010","45.40","51.60","47.92","44.25"

"DGZ","DB Gold Short Etn","18.11","08/05/2010","49.49","18.64","18.23","17.82"

"DHF","Dreyfus High Yield Strategies Fu","4.43","08/05/2010","59.73","4.48","4.36","4.25"

"DHFT","Diamond Hill Financial Trends Fu","8.92","08/05/2010","55.00","9.03","8.73","8.43"

"DHG","Dws Dreman Value Income Edge Fun","13.25","08/05/2010","62.49","13.31","12.92","12.52"

"DHI","D.R. Horton Inc.","10.42","08/05/2010","46.30","11.26","10.55","9.85"

"DHIL","Diamond Hill Investment Group I","61.78","08/05/2010","53.60","63.22","57.98","52.74"

"DHM","Structured Obligations Corp 8.12","23.50","08/05/2010","57.40","23.69","23.18","22.67"

"DHR","Danaher Corporation","39.70","08/05/2010","56.39","39.27","38.18","37.09"

"DHRM","Dehaier Medical Systems Limited","4.80","08/05/2010","34.60","5.72","5.13","4.55"

"DHS","Wisdomtree Equity Income","35.88","08/05/2010","62.71","36.17","34.77","33.38"

"DHT","Dht Holdings Inc.","4.17","08/05/2010","50.51","4.38","4.18","3.97"

"DHX","Dice Holdings Inc.","8.23","08/05/2010","58.07","8.60","7.60","6.59"

"DHY","Credit Suisse High Yield Bond Fu","3.08","08/05/2010","58.31","3.11","3.02","2.94"

"DIA","SPDR Dow Jones Industrial Averag","106.88","08/05/2010","59.93","107.59","103.95","100.30"

"DIET","Ediets.Com Inc.","0.72","08/05/2010","48.24","0.73","0.69","0.65"

"DIG","Ultra Oil & Gas","31.60","08/05/2010","60.26","31.44","28.84","26.24"

"DIGA","Digital Angel Corporation","0.47","08/05/2010","50.71","0.48","0.44","0.40"

"DIM","International Midcap Dividend","46.93","08/05/2010","60.74","47.62","45.24","42.87"

"DIN","Dineequity Inc","33.61","08/05/2010","49.74","39.54","34.53","29.53"

"DINE","Rewards Network Inc.","14.85","08/05/2010","61.27","14.58","14.02","13.47"

"DIOD","Diodes Incorporated","17.31","08/05/2010","43.47","19.62","18.28","16.94"

"DIS","Walt Disney Company","34.98","08/05/2010","56.92","34.94","33.93","32.92"

"DISCA","Discovery Communications Inc","38.34","08/05/2010","55.32","39.55","36.99","34.44"

"DISCK","Discovery Communications Inc","33.85","08/05/2010","57.34","35.20","32.44","29.68"

"DISH","Dish Network Corporation","20.77","08/05/2010","56.22","20.80","19.69","18.58"

"DIT","Amcon Distributing Company","60.45","08/05/2010","58.67","63.78","56.54","49.30"

"DITC","Ditech Networks Inc.","1.24","08/05/2010","44.24","1.27","1.25","1.22"

"DIVX","Divx Inc.","8.18","08/05/2010","58.76","8.16","7.47","6.78"

"DJCI","UBS E-Tracs Commodity Idx Tr Etn","25.75","08/05/2010","59.75","25.91","24.48","23.05"

"DJCO","Daily Journal Corp. [S.C.]","70.00","08/05/2010","47.17","77.26","71.77","66.29"

"DJP","DJ-UBS Commodity Index Tr Etn","41.33","08/05/2010","68.86","41.38","39.21","37.03"

"DJSP","Djsp Enterprises Inc","3.36","08/05/2010","19.32","6.54","4.82","3.11"

"DJSPW","Djsp Enterprises Inc","0.54","08/05/2010","22.30","2.53","1.47","0.40"

"DK","Delek US Holdings Inc.","7.55","08/05/2010","55.26","7.77","7.26","6.75"

"DKA","International Energy","23.09","08/05/2010","60.54","23.24","21.97","20.70"

"DKF","Ms Structured Asset Corp Saturns","26.01","08/05/2010","51.42","26.15","26.02","25.89"

"DKI","Ms Structured Asset Corp Saturns","24.55","08/05/2010","57.94","24.94","24.21","23.48"

"DKK","Lehman Abs Corporation","25.03","08/05/2010","53.92","25.36","24.92","24.49"

"DKL","Lehman Abs Corporation","24.55","08/05/2010","62.08","24.77","23.69","22.60"

"DKM","Ms Structured Asset Corp Saturns","25.21","08/05/2010","51.82","25.61","25.21","24.81"

"DKP","Ms Structured Asset Corp Saturns","23.17","08/05/2010","70.19","23.42","22.41","21.40"

"DKQ","Ms Structured Asset Corp Saturns","21.11","08/05/2010","61.25","21.11","20.04","18.96"

"DKR","Ms Structured Asset Corp Saturns","24.84","08/05/2010","54.66","24.89","24.57","24.26"

"DKS","Dick'S Sporting Goods Inc","27.48","08/05/2010","55.88","27.66","25.84","24.01"

"DKT","Deutsch Bk Contingent Cap Tr V","26.03","08/05/2010","61.60","26.33","25.68","25.02"

"DKW","Ms Structured Asset Corp Saturns","22.01","08/05/2010","66.03","22.19","21.26","20.33"

"DKY","Ms Structured Asset Corp Saturns","25.01","08/05/2010","62.67","25.03","24.31","23.59"

"DL","China Distance Education Holding","5.04","08/05/2010","59.25","5.96","4.66","3.36"

"DLA","Delta Apparel Inc.","13.82","08/05/2010","41.27","15.38","14.47","13.57"

"DLB","Dolby Laboratories","63.22","08/05/2010","44.67","69.68","65.91","62.15"

"DLIA","Delia*S Inc.","1.42","08/05/2010","46.56","1.51","1.45","1.39"

"DLLR","Dollar Financial Corp.","18.58","08/05/2010","44.21","20.39","18.74","17.09"

"DLM","Del Monte Foods Company","13.16","08/05/2010","37.36","14.68","13.93","13.18"

"DLN","Largecap Dividend","41.81","08/05/2010","59.39","42.13","40.68","39.24"

"DLR","Digital Realty Trust Inc.","60.67","08/05/2010","49.60","63.55","61.78","60.01"

"DLR-A","Digital Realty Pfd","25.27","08/05/2010","46.80","25.61","25.37","25.14"

"DLR-B","Digital Rlty Pfd B","25.35","08/05/2010","52.47","25.55","25.34","25.13"

"DLS","International Smallcap Div","45.46","08/05/2010","59.72","45.77","43.90","42.04"

"DLTR","Dollar Tree Inc.","42.75","08/05/2010","64.54","44.81","42.85","40.90"

"DLX","Deluxe Corporation","20.33","08/05/2010","49.94","22.39","20.36","18.33"

"DM","Dolan Company","11.34","08/05/2010","46.30","12.29","11.72","11.15"

"DMAN","Demandtec Inc.","7.04","08/05/2010","57.60","7.18","6.77","6.36"

"DMC","Document Security Systems Inc.","3.72","08/05/2010","64.51","3.62","3.35","3.08"

"DMF","Dreyfus Municipal Income Inc.","9.35","08/05/2010","60.20","9.33","9.23","9.12"

"DMLP","Dorchester Minerals L.P.","26.64","08/05/2010","55.25","26.90","26.28","25.66"

"DMND","Diamond Foods Inc.","41.55","08/05/2010","45.28","45.76","43.73","41.71"

"DMO","Western Asset Mortgage Defined O","20.04","08/05/2010","52.32","20.13","19.97","19.80"

"DMRC","Digimarc Corporation","22.01","08/05/2010","69.38","21.50","20.13","18.77"

"DNB","Dun & Bradstreet Corporation","69.04","08/05/2010","46.77","71.49","69.20","66.91"

"DNBF","Dnb Financial Corp","6.95","08/05/2010","51.25","7.20","6.92","6.64"

"DNBK","Danvers Bancorp Inc.","16.52","08/05/2010","59.90","16.90","15.72","14.54"

"DND","Pacific Ex-Japan Total Div","59.83","08/05/2010","60.35","60.74","57.46","54.18"

"DNDN","Dendreon Corporation","38.47","08/05/2010","56.67","37.91","33.83","29.74"

"DNEX","Dionex Corporation","77.44","08/05/2010","53.83","78.59","75.16","71.74"

"DNH","Pacific Ex-Japan Equity Inc","53.31","08/05/2010","56.96","54.32","51.51","48.71"

"DNL","World Ex-Us Growth","48.20","08/05/2010","61.21","48.83","46.78","44.72"

"DNN","Intl Uranium Corp","1.48","08/05/2010","59.93","1.66","1.32","0.98"

"DNO","United States Short Oil","44.17","08/05/2010","40.25","48.87","46.40","43.93"

"DNP","Duff & Phelps Utilities Income","9.44","08/05/2010","57.73","9.45","9.37","9.29"

"DNR","Denbury Resources Inc. [Holding","17.02","08/05/2010","60.97","16.93","15.40","13.87"

"DNY","The Denali Fund","14.11","08/05/2010","52.18","14.50","13.80","13.10"

"DO","Diamond Offshore Drilling Inc.","67.49","08/05/2010","56.37","67.39","63.38","59.36"

"DOG","Short Dow30","49.12","08/05/2010","38.85","52.49","50.61","48.74"

"DOL","International Largecap Div","43.16","08/05/2010","62.76","43.52","41.23","38.94"

"DOLE","Dole Food Company Inc","10.63","08/05/2010","49.83","11.33","10.70","10.07"

"DOM","Dominion Resources Black Warrior","13.80","08/05/2010","68.59","13.99","12.30","10.61"

"DON","Wisdomtree Midcap Dividend","45.76","08/05/2010","55.48","46.69","44.79","42.88"

"DOO","International Div Ex-Finncls","41.83","08/05/2010","62.00","42.17","39.99","37.81"

"DORM","Dorman Products Inc.","23.66","08/05/2010","59.02","24.65","21.40","18.14"

"DOV","Dover Corporation","49.05","08/05/2010","60.80","50.59","46.07","41.56"

"DOVR","Dover Saddlery Inc.","2.50","08/05/2010","38.51","2.96","2.66","2.37"

"DOW","DOW Chemical Company","25.26","08/05/2010","45.97","28.15","26.33","24.50"

"DOX","Amdocs Limited","28.11","08/05/2010","50.52","29.30","28.04","26.79"

"DPD","DOW 30 Premium","13.80","08/05/2010","57.88","14.04","13.45","12.87"

"DPK","Dev Mkts Bear 3X Shrs","12.07","08/05/2010","36.03","16.28","13.94","11.59"

"DPL","Dpl Inc.","25.63","08/05/2010","51.45","26.47","25.64","24.81"

"DPM","Dcp Midstream Partners Lp","34.85","08/05/2010","57.71","36.56","35.12","33.69"

"DPO","DOW 30 Premium","10.12","08/05/2010","54.16","10.14","9.98","9.82"

"DPS","Dr Pepper Snapple Group Inc","37.29","08/05/2010","46.05","40.31","38.62","36.92"

"DPTR","Delta Petroleum Corporation","0.82","08/05/2010","42.76","0.88","0.81","0.73"

"DPU","DB Commodity Long Etn","15.73","08/05/2010","63.36","15.71","14.66","13.60"

"DPW","Digital Power Corporation","1.04","08/05/2010","46.30","1.14","1.07","0.99"

"DPZ","Domino'S Pizza Inc","12.83","08/05/2010","52.11","13.52","12.67","11.82"

"DRAD","Digirad Corporation","1.83","08/05/2010","40.56","2.11","1.91","1.71"

"DRAM","Dataram Corporation","1.74","08/05/2010","52.03","1.88","1.64","1.39"

"DRC","Dresser-Rand Group Inc.","38.24","08/05/2010","69.68","39.19","34.66","30.13"

"DRCO","Dynamics Research Corporation","9.35","08/05/2010","42.57","10.03","9.53","9.03"

"DRE","Duke Realty Corporation","12.19","08/05/2010","55.42","12.76","11.44","10.12"

"DRE-J","Duke Rlty Dep Pfd J","22.37","08/05/2010","74.75","22.43","21.37","20.31"

"DRE-K","Duke Realty K","22.59","08/05/2010","76.72","22.65","21.42","20.19"

"DRE-L","Duke Rlty Dep Sh","22.77","08/05/2010","80.80","22.79","21.42","20.05"

"DRE-M","Duke Realty Pfd M","23.70","08/05/2010","71.53","23.45","22.50","21.54"

"DRE-N","Duke Realty Dep Sh","24.24","08/05/2010","71.75","24.18","23.25","22.32"

"DRE-O","Duke Rlty Pfd Ser O","26.67","08/05/2010","62.38","26.87","26.21","25.55"

"DRH","Diamondrock Hospitality Company","9.73","08/05/2010","56.59","9.99","9.12","8.25"

"DRI","Darden Restaurants Inc.","42.13","08/05/2010","52.16","43.88","41.43","38.98"

"DRIV","Digital River Inc.","26.87","08/05/2010","52.25","28.31","26.42","24.52"

"DRJ","Dreams Inc.","1.57","08/05/2010","56.05","1.63","1.42","1.20"

"DRL","Doral Financial Corporation","1.95","08/05/2010","36.35","2.82","2.46","2.11"

"DRN","Real Estate Bull 3X Shrs","46.87","08/05/2010","56.23","50.25","41.89","33.52"

"DROOY","Drdgold Limited","4.33","08/05/2010","51.14","4.34","4.16","3.99"

"DRP","Dws Rreef World Estate & Tactica","15.64","08/05/2010","67.53","15.90","14.73","13.55"

"DRQ","Dril-Quip Inc.","53.39","08/05/2010","58.29","54.95","50.70","46.44"

"DRR","Vectors Double Short Euro Etn","47.87","08/05/2010","35.83","52.61","49.78","46.95"

"DRRX","Durect Corporation","2.42","08/05/2010","49.82","2.56","2.31","2.07"

"DRU","Dominion Resources Inc.","28.56","08/05/2010","53.90","28.78","28.51","28.25"

"DRV","Real Estate Bear 3X Shrs","26.14","08/05/2010","40.00","38.08","30.69","23.30"

"DRW","International Real Estate","26.66","08/05/2010","61.61","27.03","25.65","24.27"

"DRWI","Dragonwave Inc","6.02","08/05/2010","49.69","6.70","5.81","4.91"

"DRYS","Dryships Inc.","4.83","08/05/2010","61.48","4.94","4.31","3.67"

"DSC","SPDR Dow Jones Small Cap","55.83","08/05/2010","53.77","57.18","54.43","51.68"

"DSCM","Drugstore.Com Inc.","2.13","08/05/2010","30.36","3.36","2.86","2.37"

"DSCO","Discovery Laboratories Inc.","0.25","08/05/2010","46.40","0.30","0.24","0.18"

"DSG","SPDR Dow Jones Small Cap Growth","89.25","08/05/2010","53.71","91.53","87.14","82.74"

"DSGX","The Descartes Systems Group Inc.","5.84","08/05/2010","52.26","6.05","5.77","5.49"

"DSI","Kld 400 Social Index","42.42","08/05/2010","54.32","42.81","41.68","40.54"

"DSM","Dreyfus Strategic Municipal Bond","8.50","08/05/2010","66.10","8.47","8.23","7.99"

"DSPG","Dsp Group Inc.","7.15","08/05/2010","58.90","7.16","6.54","5.93"

"DST","Dst Systems Inc.","41.59","08/05/2010","61.70","42.96","39.20","35.43"

"DSTI","Daystar Technologies Inc.","2.40","08/05/2010","58.71","2.95","1.81","0.67"

"DSU","Blackrock Debt Strategies Fund","3.99","08/05/2010","59.25","4.01","3.89","3.76"

"DSV","SPDR Dow Jones Small Cap Value","60.33","08/05/2010","53.10","62.00","58.99","55.98"

"DSW","Dsw Inc.","27.29","08/05/2010","57.01","28.68","25.24","21.79"

"DSWL","Deswell Industries Inc.","3.80","08/05/2010","52.17","3.88","3.59","3.31"

"DSX","Diana Shipping Inc.","13.16","08/05/2010","53.25","13.56","12.99","12.42"

"DTD","Total Dividend","42.20","08/05/2010","58.45","42.63","41.10","39.57"

"DTE","Dte Energy Company","46.79","08/05/2010","48.58","49.00","47.49","45.99"

"DTE-A","Dte Energy Tr I 7.8%","26.06","08/05/2010","50.97","26.40","26.10","25.80"

"DTE-C","Dte Energy 7.50","25.81","08/05/2010","50.56","25.95","25.85","25.75"

"DTF","Duff & Phelps Utilities Tax-Free","15.68","08/05/2010","73.16","15.67","15.33","14.99"

"DTG","Dollar Thrifty Automotive Group","47.76","08/05/2010","55.37","50.62","47.49","44.36"

"DTH","Defa Equity Income","39.63","08/05/2010","62.34","39.92","37.68","35.45"

"DTK","Deutsche Bank Ag","25.32","08/05/2010","71.09","25.40","24.85","24.30"

"DTLK","Datalink Corporation","3.65","08/05/2010","46.01","3.88","3.66","3.45"

"DTN","Wisdomtree Dividend Ex-Financial","43.02","08/05/2010","59.80","43.43","41.93","40.43"

"DTO","DB Crude Oil Dble Short Etn","64.67","08/05/2010","40.64","79.07","71.55","64.02"

"DTPI","Diamond Management & Technology","10.26","08/05/2010","47.55","11.32","10.70","10.08"

"DTSI","Dts Inc.","36.83","08/05/2010","59.73","37.99","35.41","32.83"

"DTT","Deutsche Bank Ag","24.14","08/05/2010","76.92","24.33","23.15","21.97"

"DTV","Directv","38.80","08/05/2010","60.36","38.56","36.70","34.84"

"DUA","Deutsche Bank Ag","22.35","08/05/2010","66.41","22.15","21.54","20.94"

"DUC","Duff & Phelps Utility & Corporat","12.52","08/05/2010","59.04","12.62","12.38","12.15"

"DUCK","Duckwall-Alco Stores Inc.","13.89","08/05/2010","42.20","14.95","14.44","13.93"

"DUF","Duff & Phelps Corporation","11.25","08/05/2010","46.64","11.50","10.96","10.42"

"DUG","Ultrashort Oil & Gas","58.11","08/05/2010","37.98","70.60","64.37","58.14"

"DUK","Duke Energy Corporation","17.41","08/05/2010","60.89","17.48","17.10","16.71"

"DUSA","Dusa Pharmaceuticals Inc.","2.52","08/05/2010","62.18","2.51","2.33","2.14"

"DV","Devry Inc.","50.96","08/05/2010","42.16","57.01","53.30","49.60"