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

"ESCA","Escalade Incorporated","4.95","08/05/2010","54.66","5.01","4.75","4.48"

"ESD","Western Asset Emerging Markets D","18.76","08/05/2010","74.69","18.81","18.09","17.36"

"ESE","Esco Technologies Inc.","33.62","08/05/2010","67.88","33.71","28.37","23.04"

"ESEA","Euroseas Ltd.","3.93","08/05/2010","62.29","3.81","3.56","3.32"

"ESGR","Enstar Group Limited","73.56","08/05/2010","57.79","75.65","72.65","69.66"

"ESI","Itt Educational Services Inc.","75.40","08/05/2010","31.96","91.38","83.99","76.60"

"ESIC","Easylink Services International","2.30","08/05/2010","45.04","2.43","2.33","2.23"

"ESIO","Electro Scientific Industries I","11.64","08/05/2010","40.97","13.65","12.41","11.18"

"ESK","Citigroup Inc.","9.96","08/05/2010","47.91","10.16","9.94","9.72"

"ESL","Esterline Technologies Corporati","51.43","08/05/2010","55.15","53.76","49.29","44.82"

"ESLR","Evergreen Solar Inc.","0.70","08/05/2010","44.12","0.73","0.69","0.66"

"ESLT","Elbit Systems Ltd.","55.24","08/05/2010","60.30","56.40","52.30","48.19"

"ESM","Citigroup Funding Inc.","10.38","08/05/2010","55.00","10.50","10.24","9.97"

"ESMC","Escalon Medical Corp.","1.52","08/05/2010","45.30","1.57","1.52","1.48"

"ESR","Emerg Mkts Eastern Eur Idx","27.46","08/05/2010","62.07","28.00","26.07","24.15"

"ESRX","Express Scripts Inc.","45.69","08/05/2010","46.25","49.27","45.60","41.94"

"ESS","Essex Property Trust Inc.","106.37","08/05/2010","53.75","108.51","104.63","100.76"

"ESSA","Essa Bancorp Inc.","12.25","08/05/2010","46.43","12.88","12.48","12.09"

"ESSX","Essex Rent Group","5.79","08/05/2010","50.19","5.89","5.52","5.16"

"ESV","Ensco Plc","45.03","08/05/2010","62.83","44.25","41.80","39.36"

"ESYS","Elecsys Corporation","4.00","08/05/2010","53.49","4.18","3.78","3.38"

"ETB","Eaton Vance Tax-Managed Buy-Writ","14.37","08/05/2010","43.48","15.35","14.74","14.14"

"ETE","Energy Transfer Equity L.P.","35.70","08/05/2010","59.45","36.34","35.41","34.47"

"ETF","Aberdeen Emerging Markets Teleco","17.45","08/05/2010","62.48","17.60","16.97","16.34"

"ETFC","E*Trade Financial Corporation","15.28","08/05/2010","61.14","15.82","13.77","11.73"

"ETG","Eaton Vance Tax-Advantaged Globa","13.49","08/05/2010","62.00","13.56","12.93","12.29"

"ETH","Ethan Allen Interiors Inc.","15.61","08/05/2010","49.01","17.20","15.06","12.93"

"ETJ","Eaton Vance Risk-Managed Diversi","15.04","08/05/2010","37.10","16.09","15.40","14.72"

"ETM","Entercom Communications Corporat","8.17","08/05/2010","38.78","9.39","8.61","7.83"

"ETN","Eaton Corporation","79.75","08/05/2010","65.23","83.67","73.60","63.54"

"ETO","Eaton Vance Tax-Advantage Global","18.97","08/05/2010","58.57","19.22","18.45","17.68"

"ETP","Energy Transfer Partners","51.30","08/05/2010","65.04","52.01","50.25","48.50"

"ETR","Entergy Corporation","79.48","08/05/2010","57.70","80.20","77.73","75.26"

"ETRMD","Enteromedics Inc.","2.12","08/05/2010","64.73","2.69","1.89","1.09"

"ETV","Eaton Vance Corporation","13.58","08/05/2010","53.00","13.71","13.37","13.03"

"ETW","Eaton Vance Corporation","12.27","08/05/2010","58.18","12.38","11.85","11.32"

"ETY","Eaton Vance Tax-Managed Diversif","12.25","08/05/2010","58.25","12.35","11.74","11.14"

"EU","Dreyfus Euro","21.35","08/05/2010","63.26","21.50","20.91","20.32"

"EUFN","Europe Financials Index","23.18","08/05/2010","66.45","23.68","21.49","19.29"

"EUM","Short Msci Emerging Markets","35.68","08/05/2010","38.18","39.12","37.06","35.00"

"EUO","Proshares Ultrashort Euro","21.37","08/05/2010","35.06","23.53","22.26","20.99"

"EURX","Eurand N.V.","9.27","08/05/2010","51.55","10.29","8.96","7.63"

"EV","Eaton Vance Corporation","30.62","08/05/2010","53.95","31.10","29.83","28.56"

"EVBN","Evans Bancorp Inc.","13.01","08/05/2010","51.74","13.15","12.75","12.36"

"EVBS","Eastern Virginia Bankshares Inc","4.18","08/05/2010","26.93","7.28","5.31","3.34"

"EVC","Entravision Communications Corpo","2.30","08/05/2010","48.34","2.42","2.21","2.01"

"EVEP","Ev Energy Partners L.P.","36.64","08/05/2010","63.14","38.15","35.83","33.51"

"EVF","Eaton Vance Senior Income Trust","6.94","08/05/2010","58.84","7.08","6.83","6.57"

"EVG","Eaton Vance Short Diversified In","17.19","08/05/2010","57.86","17.24","16.96","16.67"

"EVI","Envirostarm Inc.","1.11","08/05/2010","48.04","1.17","1.13","1.09"

"EVJ","Eaton Vance New Jersey Municipal","14.85","08/05/2010","58.23","14.80","14.65","14.49"

"EVK","Ever-Glory International Group","2.73","08/05/2010","46.12","3.11","2.79","2.47"

"EVM","Eaton Vance California Municipal","12.93","08/05/2010","53.79","13.09","12.96","12.83"

"EVN","Eaton Vance Municipal Income Tru","13.05","08/05/2010","69.87","13.01","12.70","12.38"

"EVO","Eaton Vance Ohio Municipal Incom","13.89","08/05/2010","52.94","14.10","13.86","13.62"

"EVOL","Evolving Systems Inc.","6.98","08/05/2010","49.50","7.06","6.93","6.81"

"EVP","Eaton Vance Pennsylvania Municip","14.08","08/05/2010","58.24","14.15","13.90","13.65"

"EVR","Evercore Partners Inc","23.75","08/05/2010","44.04","25.19","23.69","22.18"

"EVT","Eaton Vance Tax Advantaged Divid","15.49","08/05/2010","63.27","15.52","14.81","14.10"

"EVV","Eaton Vance Limited Duration Inc","16.14","08/05/2010","54.46","16.37","16.00","15.62"

"EVY","Eaton Vance New York Municipal I","13.98","08/05/2010","58.23","14.18","13.82","13.45"

"EW","Edwards Lifesciences Corporation","57.61","08/05/2010","57.47","59.36","56.79","54.22"

"EWA","Australia Index","22.08","08/05/2010","58.88","22.46","21.11","19.75"

"EWBC","East West Bancorp Inc.","16.32","08/05/2010","47.81","18.13","16.83","15.52"

"EWC","Canada Index","27.09","08/05/2010","56.06","27.30","26.40","25.50"

"EWD","Sweden Index","27.20","08/05/2010","62.76","27.39","25.96","24.53"

"EWG","Germany Index","21.67","08/05/2010","64.63","21.72","20.59","19.46"

"EWH","Hong Kong Index","16.35","08/05/2010","65.63","16.45","15.69","14.93"

"EWI","Italy Index","16.77","08/05/2010","60.88","17.09","15.99","14.90"

"EWJ","Japan Index","9.77","08/05/2010","54.84","9.86","9.58","9.29"

"EWK","Belgium Investable Mkt Idx","12.66","08/05/2010","61.57","12.80","12.14","11.47"

"EWL","Switzerland Index","21.71","08/05/2010","57.87","21.78","21.23","20.68"

"EWM","Malaysia Index","12.37","08/05/2010","61.82","12.48","12.06","11.65"

"EWN","Netherlands Invstbl Mkt Idx","19.82","08/05/2010","58.74","20.21","19.25","18.28"

"EWO","Austria Investable Mkt Idx","18.86","08/05/2010","63.73","19.21","17.61","16.00"

"EWP","Spain Index","41.43","08/05/2010","62.94","42.00","38.84","35.67"

"EWQ","France Index","23.44","08/05/2010","63.48","23.61","22.11","20.62"

"EWS","Singapore Index","12.43","08/05/2010","60.82","12.60","12.11","11.63"

"EWT","Taiwan Index","12.71","08/05/2010","62.42","12.86","12.29","11.73"

"EWU","United Kingdom Index","15.92","08/05/2010","64.22","16.16","15.16","14.15"

"EWV","Ultrashort Msci Japan","44.87","08/05/2010","42.30","49.90","46.99","44.08"

"EWW","Mexico Investable Mkt Idx","52.31","08/05/2010","58.13","52.68","50.73","48.78"

"EWX","Emerging Markets Small Cap","50.84","08/05/2010","62.09","51.23","49.01","46.79"

"EWY","South Korea Index","50.60","08/05/2010","61.41","51.24","48.66","46.08"

"EWZ","Brazil Index","71.76","08/05/2010","61.41","72.85","68.39","63.93"

"EXAC","Exactech Inc.","15.88","08/05/2010","43.12","17.65","16.27","14.88"

"EXAR","Exar Corporation","6.85","08/05/2010","45.13","7.16","6.98","6.80"

"EXAS","Exact Sciences Corporation","4.26","08/05/2010","53.93","4.45","3.87","3.30"

"EXBD","The Corporate Executive Board Co","32.19","08/05/2010","68.00","31.99","27.74","23.48"

"EXC","Exelon Corporation","42.16","08/05/2010","56.65","42.79","41.65","40.51"

"EXD","Eaton Vance Tax-Advantaged Bond","19.84","08/05/2010","25.54","20.11","19.99","19.87"

"EXEL","Exelixis Inc.","3.12","08/05/2010","38.69","3.60","3.29","2.97"

"EXFO","Exfo Inc","5.94","08/05/2010","60.68","6.03","5.75","5.46"

"EXG","Eaton Vance Tax-Managed Global D","11.00","08/05/2010","60.05","11.01","10.48","9.95"

"EXH","Exterran Holdings Inc.","25.97","08/05/2010","48.48","27.88","26.21","24.53"

"EXI","S&P Global Industrials","47.54","08/05/2010","61.80","48.13","45.50","42.87"

"EXK","Endeavour Silver Corporation","3.56","08/05/2010","55.03","3.57","3.38","3.18"

"EXL","Excel Trust Inc.","11.50","08/05/2010","43.69","12.43","11.73","11.03"

"EXLP","Exterran Partners L.P.","26.25","08/05/2010","68.52","26.94","24.89","22.83"

"EXLS","Exlservice Holdings Inc.","17.75","08/05/2010","48.40","19.29","18.18","17.08"

"EXM","Excel Maritime Carriers Ltd.","6.00","08/05/2010","57.84","6.40","5.53","4.65"

"EXP","Eagle Materials Inc","24.79","08/05/2010","43.18","26.76","25.39","24.03"

"EXPD","Expeditors International Of Wash","44.37","08/05/2010","68.88","45.23","40.49","35.74"

"EXPE","Expedia Inc.","24.27","08/05/2010","67.92","24.13","21.21","18.29"

"EXPO","Exponent Inc.","32.41","08/05/2010","51.55","34.57","32.63","30.69"

"EXPR","Express Inc.","16.35","08/05/2010","45.37","18.98","17.31","15.64"

"EXR","Extra Space Storage Inc","15.78","08/05/2010","61.54","16.26","14.85","13.43"

"EXT","Total Earnings","39.99","08/05/2010","57.28","40.25","39.05","37.85"

"EXTR","Extreme Networks Inc.","3.00","08/05/2010","55.10","3.09","2.85","2.61"

"EXXI","Energy Xxi [Bermuda] Limited","17.17","08/05/2010","53.34","17.93","16.58","15.24"

"EZA","South Africa Index","61.31","08/05/2010","61.26","63.01","58.94","54.86"

"EZCH","Ezchip Semiconductor Limited","22.14","08/05/2010","68.72","22.93","20.65","18.37"

"EZM","Wisdomtree Midcap Earnings","45.97","08/05/2010","53.61","46.90","45.11","43.32"

"EZPW","Ezcorp Inc.","19.32","08/05/2010","47.41","20.68","20.00","19.32"

"EZU","Emu Index","34.16","08/05/2010","62.64","34.57","32.46","30.34"

"F","Ford Motor Credit Company","12.98","08/05/2010","60.20","13.75","12.22","10.69"

"F-A","Ford Motor 7.50 Nts","25.44","08/05/2010","68.35","25.52","24.95","24.38"

"F-S","Ford Motor Cap Tr Ii","47.03","08/05/2010","60.28","48.71","44.87","41.03"

"F.W","Ford Motor Company Warrants","4.99","08/05/2010","59.38","5.49","4.44","3.39"

"FAA","Nyse Arca Airline","35.53","08/05/2010","55.21","36.77","34.71","32.66"

"FAB","Multi Cap Value Alphadex","25.03","08/05/2010","56.01","25.44","24.40","23.36"

"FAC","Liberte Investors Inc.","1.63","08/05/2010","43.54","1.74","1.67","1.60"

"FACE","Physicians Formula Holdings Inc","3.58","08/05/2010","52.29","3.83","3.53","3.23"

"FAD","Multi Cap Growth Alphadex","25.42","08/05/2010","53.54","25.82","24.86","23.89"

"FAF","First American Corporation","14.83","08/05/2010","40.95","15.66","14.21","12.76"

"FALC","Falconstor Software Inc.","3.10","08/05/2010","54.58","3.24","3.05","2.86"

"FAM","First Trust/Aberdeen Global Oppo","17.02","08/05/2010","68.28","17.28","16.64","16.00"

"FAN","Global Wind Energy","11.19","08/05/2010","54.48","11.33","10.89","10.46"

"FARM","Farmer Brothers Company","17.15","08/05/2010","58.73","17.62","15.63","13.65"

"FARO","Faro Technologies Inc.","20.61","08/05/2010","48.51","22.14","20.41","18.67"

"FAS","Financial Bull 3X Shares","23.34","08/05/2010","51.77","24.60","22.24","19.88"

"FAST","Fastenal Company","51.22","08/05/2010","53.39","52.20","49.64","47.08"

"FAV","First Trust Active Dividend Inco","10.43","08/05/2010","45.38","11.64","10.79","9.94"

"FAX","Aberdeen Asia-Pacific Income Fun","6.57","08/05/2010","60.85","6.60","6.43","6.25"

"FAZ","Financial Bear 3X Shares","13.28","08/05/2010","43.81","16.06","14.29","12.51"

"FBC","Flagstar Bancorp Inc.","3.11","08/05/2010","43.23","3.50","3.25","2.99"

"FBCM","Fbr Capital Markets Corporation","3.39","08/05/2010","44.56","3.56","3.41","3.27"

"FBF-M","Fleet Cap Tr ViII","24.40","08/05/2010","67.49","24.81","23.88","22.95"

"FBF-N","Fleet Cap Tr Ix","23.03","08/05/2010","75.38","22.86","21.55","20.24"

"FBMI","Firstbank Corporation","4.81","08/05/2010","53.76","5.19","4.42","3.65"

"FBN","Furniture Brands International","5.86","08/05/2010","51.23","6.03","5.35","4.66"

"FBNC","First Bancorp","15.50","08/05/2010","51.48","16.63","15.20","13.78"

"FBP","First Bancorp.","0.56","08/05/2010","39.62","0.62","0.55","0.48"

"FBP-A","First Bcp Hldg Pf A","4.80","08/05/2010","46.00","5.29","4.86","4.42"

"FBP-B","First Bancorp 8.35 B","4.81","08/05/2010","45.01","6.17","4.88","3.59"

"FBP-C","First Bancorp 7.40 C","4.66","08/05/2010","44.11","6.46","4.66","2.87"

"FBP-D","First Bancorp 7.25 D","4.85","08/05/2010","46.20","5.36","4.89","4.42"

"FBP-E","First Bncp 7.0 Pfd E","4.83","08/05/2010","46.58","5.29","4.83","4.37"

"FBR","Fibria Celulose S.A.","16.89","08/05/2010","56.77","17.05","15.34","13.64"

"FBS-A","First Pfd Cp IV 8.15","7.76","08/05/2010","40.58","10.02","8.81","7.60"

"FBT","Nyse Arca Biotech Index","33.54","08/05/2010","59.06","33.46","31.78","30.10"

"FC","Franklin Covey Company","6.18","08/05/2010","44.72","6.52","6.22","5.91"

"FCAL","First California Financial Group","2.72","08/05/2010","50.98","2.82","2.61","2.40"

"FCBC","First Community Bancshares Inc.","14.37","08/05/2010","44.36","15.82","15.01","14.21"

"FCCO","First Community Corporation","5.80","08/05/2010","47.92","5.97","5.73","5.49"

"FCE.A","Forest City Ent Cl A","12.66","08/05/2010","51.36","13.18","12.28","11.39"

"FCEC","First Chester County Corporation","8.61","08/05/2010","49.78","8.99","8.66","8.34"

"FCEL","Fuelcell Energy Inc.","1.34","08/05/2010","44.34","1.39","1.26","1.12"

"FCF","First Commonwealth Financial Cor","5.05","08/05/2010","45.26","5.97","5.31","4.66"

"FCFC","Firstcity Financial Corporation","7.47","08/05/2010","63.21","7.42","7.04","6.66"

"FCFS","First Cash Financial Services I","24.15","08/05/2010","58.65","25.33","23.75","22.18"

"FCG","Ise-Revere Natural Gas Idx","16.69","08/05/2010","54.15","16.66","16.11","15.56"

"FCGL","Natural Gas Bull 2X Shares","42.36","08/05/2010","0.00","0.00","0.00","0.00"

"FCGS","Natural Gas Bear 2X Shares","36.93","08/05/2010","0.00","0.00","0.00","0.00"

"FCH","Felcor Lodging Trust Incorporate","5.33","08/05/2010","46.01","6.15","5.40","4.65"

"FCH-A","Felcor Lodg Pr A","20.74","08/05/2010","58.95","20.84","20.28","19.71"

"FCH-C","Felcor Lodging Dep S","20.36","08/05/2010","58.04","20.74","19.92","19.11"

"FCHI","FTSE China [Hk Listed] Index","49.15","08/05/2010","59.28","49.80","47.51","45.22"

"FCJ","Ford Motor Credit Company","24.80","08/05/2010","68.92","24.94","24.15","23.37"

"FCLF","First Clover Leaf Financial Cor","5.41","08/05/2010","41.90","6.24","5.77","5.30"

"FCM","First Trust/Four Corners Senior","13.49","08/05/2010","74.37","13.98","12.94","11.90"

"FCN","Fti Consulting Inc.","34.74","08/05/2010","39.64","36.66","34.45","32.23"

"FCNCA","First Citizens Bancshares Inc.","191.49","08/05/2010","47.10","198.49","193.02","187.55"

"FCO","Aberdeen Global Income Fund Inc","12.22","08/05/2010","58.78","12.24","12.07","11.90"

"FCS","Fairchild Semiconductor Internat","8.95","08/05/2010","43.64","10.64","9.64","8.64"

"FCT","First Trust Four Corners Senior","13.10","08/05/2010","59.42","13.22","12.89","12.56"

"FCTY","1St Century Bancshares Inc","3.20","08/05/2010","37.37","3.54","3.36","3.17"

"FCV","Faithshares Catholic Values","26.66","08/05/2010","51.70","27.30","26.09","24.88"

"FCVA","First Capital Bancorp Inc. [Va]","5.80","08/05/2010","39.75","7.24","6.38","5.51"

"FCX","Freeport-Mcmoran Copper & Gold","74.07","08/05/2010","60.18","77.07","68.04","59.01"

"FCY","Forest City Enterprises Inc","22.35","08/05/2010","59.06","22.12","21.36","20.60"

"FCZ","Ford Motor Credit Company","24.00","08/05/2010","70.07","24.10","23.23","22.37"

"FCZA","First Citizens Banc Corp.","4.57","08/05/2010","47.68","5.05","4.55","4.06"

"FDD","DJ Stoxx Euro Select Div Idx","13.28","08/05/2010","58.81","13.63","12.81","11.99"

"FDEF","First Defiance Financial Corp.","9.96","08/05/2010","49.58","10.48","9.69","8.90"

"FDI","Fort Dearborn Income Securities","15.82","08/05/2010","61.12","15.97","15.56","15.14"

"FDL","Morningstar Div Leaders Idx","14.70","08/05/2010","63.40","14.81","14.25","13.69"

"FDM","DJ Select Microcp Idx","18.36","08/05/2010","52.75","18.94","17.98","17.02"

"FDML","Federal-Mogul Corporation","19.93","08/05/2010","65.86","19.99","16.17","12.35"

"FDN","DJ Internet Index","26.92","08/05/2010","58.63","26.98","25.99","25.00"

"FDO","Family Dollar Stores Inc.","41.91","08/05/2010","63.22","43.13","39.18","35.24"

"FDP","Fresh Del Monte Produce Inc.","21.25","08/05/2010","55.71","21.37","20.40","19.44"

"FDS","Factset Research Systems Inc.","76.81","08/05/2010","62.69","78.59","73.11","67.64"

"FDV","Strategic Value Index","20.48","08/05/2010","58.78","20.56","19.89","19.21"

"FDX","Fedex Corporation","85.75","08/05/2010","60.52","87.33","79.37","71.42"

"FE","Firstenergy Corporation","37.71","08/05/2010","52.19","38.87","37.83","36.79"

"FEED","Agfeed Industries Inc.","2.79","08/05/2010","42.36","3.12","2.93","2.73"

"FEIC","Fei Company","19.48","08/05/2010","48.11","20.06","19.39","18.71"

"FEIM","Frequency Electronics Inc.","5.01","08/05/2010","51.41","5.31","4.90","4.48"

"FELE","Franklin Electric Co. Inc.","33.53","08/05/2010","61.45","33.85","30.88","27.91"

"FEN","Energy Income And Growth Fund","25.53","08/05/2010","65.38","25.21","24.65","24.09"

"FEO","First Trust/Aberdeen Emerging Op","20.92","08/05/2010","69.67","20.92","20.08","19.23"

"FEU","SPDR Stoxx Europe 50","32.97","08/05/2010","63.42","33.37","31.48","29.60"

"FEX","Large Cap Core Alphadex","24.25","08/05/2010","56.24","24.47","23.67","22.86"

"FEZ","SPDR Euro Stoxx 50","36.74","08/05/2010","62.59","37.07","34.78","32.49"

"FFA","First Trust","11.32","08/05/2010","62.00","11.53","10.89","10.26"

"FFBC","First Financial Bancorp.","16.81","08/05/2010","57.59","17.06","15.51","13.95"

"FFBH","First Federal Bancshares Of Arka","1.82","08/05/2010","38.38","2.18","1.96","1.75"

"FFC","Flaherty Crumrine/Claymore Prefe","16.74","08/05/2010","70.36","16.69","15.83","14.97"

"FFCH","First Financial Holdings Inc.","11.75","08/05/2010","45.34","13.31","11.89","10.46"

"FFCO","Fedfirst Financial Corporation","4.58","08/05/2010","42.14","5.76","4.86","3.96"

"FFD","Morgan Stanley","12.78","08/05/2010","63.80","12.84","12.07","11.29"

"FFEX","Frozen Food Express Industries","3.36","08/05/2010","42.96","3.75","3.50","3.24"

"FFG","Fbl Financial Group Inc.","22.21","08/05/2010","48.99","23.41","21.94","20.47"

"FFHL","Fuwei Films [Holdings] Co. Ltd.","1.32","08/05/2010","59.83","1.49","1.16","0.83"

"FFHS","First Franklin Corporation","7.75","08/05/2010","41.53","11.16","9.28","7.39"

"FFI","Fortune Diversified Industries","0.33","08/05/2010","35.17","0.45","0.37","0.30"

"FFIC","Flushing Financial Corporation","12.13","08/05/2010","42.94","13.28","12.72","12.16"

"FFIN","First Financial Bankshares Inc.","48.56","08/05/2010","47.70","51.17","48.74","46.31"

"FFIV","F5 Networks Inc.","88.95","08/05/2010","66.89","93.13","82.20","71.26"

"FFKT","Farmers Capital Bank Corporation","5.51","08/05/2010","53.52","5.50","4.97","4.43"

"FFKY","First Financial Service Corporat","6.15","08/05/2010","40.23","6.98","6.55","6.12"

"FFNM","First Federal Of Northern Michig","2.37","08/05/2010","58.29","2.40","2.24","2.07"

"FFNW","First Financial Northwest Inc.","4.55","08/05/2010","53.05","4.75","4.30","3.86"

"FFR","FTSE En Dev Mkts Rel Est Idx","32.17","08/05/2010","59.76","32.81","30.92","29.04"

"FGB","First Trust Specialty Finance An","7.01","08/05/2010","56.84","7.11","6.72","6.33"

"FGC","Fpl Group Capital Inc","25.92","08/05/2010","50.04","26.54","25.97","25.40"

"FGD","DJ Global Select Dividend","21.74","08/05/2010","62.99","21.91","20.91","19.92"

"FGE","Fpl Group Capital Inc","27.15","08/05/2010","56.42","27.26","27.01","26.76"

"FGF","Sunamerica Inc.","14.74","08/05/2010","61.96","14.74","14.15","13.56"

"FGI","Sunamerica Inc.","13.70","08/05/2010","59.28","13.66","13.19","12.72"

"FGP","Ferrellgas Partners L.P.","24.70","08/05/2010","64.81","24.53","23.91","23.29"

"FHCO","Female Health Company","5.00","08/05/2010","42.95","5.39","5.14","4.88"

"FHI","First Trust","3.36","08/05/2010","67.43","3.41","3.20","2.99"

"FHN","First Tennessee National Corpora","11.41","08/05/2010","44.76","12.38","11.70","11.01"

"FHO","First Trust","4.32","08/05/2010","70.86","4.32","4.07","3.81"

"FHY","First Trust Strategic High Incom","4.66","08/05/2010","69.06","4.70","4.48","4.26"

"FIBK","First Interstate Bancsystem Inc","13.39","08/05/2010","36.30","16.19","14.35","12.51"

"FICO","Fair Isaac And Company Incorpo","24.29","08/05/2010","54.65","25.05","23.76","22.47"

"FIG","Fortress Investment Group","4.09","08/05/2010","56.99","4.13","3.81","3.48"

"FII","Federated Investors Inc.","21.73","08/05/2010","51.14","21.76","21.29","20.81"

"FINL","The Finish Line Inc.","13.61","08/05/2010","42.20","15.13","14.46","13.78"

"FIO","Nareit Industrl/Offc Cp Idx","25.14","08/05/2010","57.43","25.69","23.75","21.81"

"FIRE","Sourcefire Inc.","21.33","08/05/2010","55.18","22.48","19.67","16.86"

"FIS","Fidelity National Information Se","27.66","08/05/2010","49.29","28.86","28.04","27.22"

"FIS.W","Unknown","27.65","08/05/2010","0.00","0.00","0.00","0.00"

"FISI","Financial Institutions Inc.","19.16","08/05/2010","53.94","19.94","18.83","17.72"

"FISV","Fiserv Inc.","50.88","08/05/2010","63.95","51.34","47.74","44.14"

"FITB","Fifth Third Bancorp","13.06","08/05/2010","50.86","13.98","12.81","11.64"

"FITBP","Fifth Third Bancorp","135.65","08/05/2010","52.69","139.90","130.11","120.32"

"FIVZ","3-7 Year U.S. Treasury Index","78.80","08/05/2010","65.75","78.85","78.16","77.47"

"FIW","ISE Water Idx","18.91","08/05/2010","54.98","19.30","18.38","17.47"

"FIX","Comfort Systems Usa Inc.","11.47","08/05/2010","57.94","12.14","10.82","9.50"

"FIZZ","National Beverage Corp.","13.57","08/05/2010","53.94","14.45","13.87","13.30"

"FJA","Merrill Lynch Depositor Inc.","23.25","08/05/2010","61.28","23.29","22.48","21.67"

"FL","Footlocker Inc","13.39","08/05/2010","47.35","14.28","13.57","12.86"

"FLC","Flaherty & Crumrine/Claymore Tot","17.79","08/05/2010","65.81","17.87","17.09","16.31"

"FLEX","Flextronics International Ltd.","6.13","08/05/2010","45.96","6.67","6.31","5.94"

"FLIC","The First Of Long Island Corpora","25.97","08/05/2010","52.46","26.83","25.57","24.31"

"FLIR","Flir Systems Inc.","30.11","08/05/2010","52.75","30.72","30.19","29.65"

"FLL","Full House Resorts Inc.","3.21","08/05/2010","56.73","3.26","3.11","2.95"

"FLM","ISE Glbl Engnrg & Const Idx","38.07","08/05/2010","60.79","38.33","36.18","34.02"

"FLML","Flamel Technologies S.A.","7.27","08/05/2010","57.01","7.23","6.62","6.00"

"FLO","Flowers Foods Inc.","23.54","08/05/2010","37.62","25.11","24.49","23.86"

"FLOW","Flow International Corporation","2.61","08/05/2010","48.74","2.78","2.66","2.54"