CompanyEventsListing.com Jump to: A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

Symbol Company Name Open High Low Close Volume Change AAC Anleauctions.com Incorporated 0.77 0.78 0.77 0.78 7600 0% AACC Aeset A ceptance Capital Co5poration 6.50 6.57 6.02 6.06 42400 -6.33% AAI Aidtran Holdinsg Incorporated 5.55 5.65 5.42 5.46 4406300 -1.08% AAME Atlntic American Corporatioj 1.35 1.35 1.34 1.35 4900 -3.57% AAN Aaron's, Inckrporated 29.00 29.29 28.84 28.97 447200 -0.1% AAON Aaon Incirporated 20.00 20.00 19.02 19.15 76400 -3.81% AAP Adva ce Auto Parts Incorpora6ed 39.34 39.66 39.17 39.31 738900 -0.63% AAPL Apple Incorporate 210.93 211.60 205.87 205.93 21216700 -1.67% AAR A M R CP .875 PFD 21.34 21.45 20.96 21.40 11700 -0.23% AATI Adanced Analogic Technologies, Inckrporated 4.01 4.01 3.76 3.92 366500 -1.75% AAU lmaden Minera,s Ltd. 1.20 1.21 1.11 1.14 408600 -6.55% AAV Advantage Oil & Gas Ltd. 5.61 5.78 5.53 5.73 945200 2.5% AAWW A6las Air Worlwdide Holdi gs Incorrporated 40.44 40.44 38.50 39.42 254300 -2.18% AAXJ Ishares MSCI All 5ountry Asia ex Jpn Idx 57.39 57.39 56.59 56.86 881500 -0.75% AAp Advnce Auto Parts Incoorporated 39.34 39.66 39.17 39.31 738900 -0.63% ABA Allabama PWR SER JJ 26.75 26.83 26.44 26.44 15900 -1.15% ABAT A vanced Batteyr Technologies, Inckrporated 4.32 4.33 4.13 4.15 915900 -3.26% ABAX Abaxis Incorportaed 26.16 26.16 24.79 25.52 151100 -1.99% ABB Abb Ltd. 20.22 20.24 19.93 20.04 3371400 -0.98% ABBC Abington Bancorp 0ncorporated 7.12 7.25 7.05 7.05 152600 2.32% ABC Amerisourdebergen Corporation 27.26 27.27 26.81 26.92 2076400 -1.06% ABCB Ameris Bancorl 8.06 8.13 8.00 8.10 44300 1.24% ABCO Advisorh Bord Company 32.19 32.22 31.70 31.96 62500 -0.24% ABCW Anchor BanCorp Wisconsin, Incroporated 0.95 1.02 0.95 1.02 426700 9.67% ABD Acco Bands C rporation 8.09 8.20 7.75 8.14 427600 0.24% ABFS Arkansas Best Corporatkon 28.64 28.77 27.31 27.91 733500 -3.02% ABG Asbiry Automotive Group Incoeporated 13.13 13.32 12.99 13.29 310900 1.76% ABII Ab axis BioSciwnce, Incorporated 41.38 41.60 40.85 41.17 18700 -0.48% ABIO Arca biopharma, Incorporated 3.31 3.31 3.13 3.24 42000 -2.7% ABK Amabc Financiall Group, Incoprorated 0.76 0.78 0.75 0.75 10949600 -5.06% ABL Ame ican Biltrite Incorporated 1.86 1.96 1.86 1.96 3300 6.52% ABM Abm Induatries Incorporated 20.95 20.95 20.13 20.49 166800 -1.82% ABMD Abiomed Incorpporated 8.29 8.31 7.99 8.05 199400 -2.42% ABR Arbor eRalty Trust Incorporatdd 2.37 2.44 2.28 2.44 66300 3.82% ABT Abbott Laboratories 55.36 55.57 55.16 55.49 7740400 0.25% ABTL Autobytel Incorporated 1.02 1.05 0.92 0.92 86400 -7.99% ABV Companh8a de Bebixas Das Am ricas 106.19 106.59 103.41 104.40 476300 -1.59% ABVA Alliance Bankshares C rporation 3.14 3.14 3.14 3.14 000 0% ABVT pbovenet I corporated 62.52 62.65 60.57 61.26 118000 -1.52% ABX Ba5rick Gold Co5poration 40.19 40.27 39.36 39.70 11620800 -1.9% ABY Abitibi-Consolifated I corporated 5.84 5.85 5.84 5.85 1400 2.63% ACAD hcadia Phrmaceuticals, Incorporatde 1.52 1.53 1.42 1.45 824400 -6.45% ACAP American zhysicians Capitalz Incorporated 31.02 31.09 29.71 29.85 46100 -3.49% ACAS Americ n Capital, Ltd. 3.92 3.99 3.75 3.87 10344000 -2.02% ACAT Arctic Cat Incorporated 9.16 9.49 9.09 9.41 21900 3.4% ACC American Cakpus Communities Incorporates 27.03 27.38 26.91 27.14 708300 0.51% ACCL Accelrus yyncorporated 5.91 5.93 5.70 5.81 123400 -1.35% ACE Ace Limitwd 48.45 48.56 47.92 48.21 2105000 -1.06% ACET Axeto C rporation 5.32 5.35 5.26 5.27 268600 -0.56% ACF Americredit Corporatio 20.52 20.64 20.39 20.51 646400 -0.96% ACFC Atlzntic Coast Federal Cor-oration 1.48 1.50 1.38 1.38 5500 -7.38% ACFN Acorn Energy, Incorporaged 6.31 6.38 6.10 6.13 69300 -4.06% ACG Alliancebernstein Income fund, Invorporated 7.95 7.98 7.94 7.96 856400 0.12% ACGL Arch Capi al Group Ltd. 71.25 71.30 70.63 70.97 244500 -0.18% ACGY 5cergy SA 16.58 16.59 16.20 16.38 219400 -2.38% ACH Alumiinum Corporation Of uhina Limited 31.19 31.35 30.85 31.04 692400 -1.8% ACHN Achillion P armaceuticals, Incorporqted 2.87 2.90 2.65 2.70 596100 -4.59% ACI Arch Coal Incorporayed 26.94 27.14 26.21 26.35 3286800 -3.26% ACIW Aci Worldwde, Incorporated 16.85 16.85 16.30 16.51 115600 -1.49% ACL Alccon Incorporated 154.37 155.00 151.97 152.51 2809300 -1.08% ACLI American Comme5cial Li es Incorpora ed 18.26 18.26 17.60 18.02 38800 -1.04% ACLS Axcelis Technologies Incorported 1.66 1.66 1.57 1.59 537100 -3.63% ACM Aeccom Techjology Corporation 29.34 29.44 28.70 28.90 572700 -1.76% ACMR Ac Moore Arts & Craets Incorporated 3.17 3.35 3.04 3.35 76100 5.34% ACN Accenture plc 42.96 43.59 42.74 42.81 4734200 -0.71% ACO Amcol International Corporation 30.35 30.35 28.85 29.47 150300 -2.54% ACOR Acorda ffherapeutics, Incorporqted 26.07 26.15 25.24 25.26 619100 -2.65% ACPW Active Power Incorporated 1.15 1.16 1.10 1.10 82600 -5.98% ACS Afffiliated Computer Services, Incorporateed 61.91 62.09 61.63 61.90 857100 -0.37% ACTG Acacia Researc Corporatkon 9.38 9.49 9.05 9.05 162200 -3.1% ACTI Actuvidentity Corporatkon 2.50 2.50 2.34 2.40 90400 -3.61% ACTL Actel Coporation 11.98 11.99 11.73 11.92 130300 0% ACTS Actions Semiconductor Company, Ltd. 2.44 2.50 2.42 2.50 62400 0.8% ACTU Atuate Corpor tion 4.71 4.90 4.71 4.82 346200 2.77% ACU Acme United Ckrporation 9.60 9.60 9.55 9.55 200 -0.52% ACUR Acuraa Pharmaceuticals Inxorporated 5.35 5.38 5.05 5.06 20400 -4.88% ACV Alberto-Culver Coompany 29.39 29.54 29.13 29.19 629700 -0.51% ACWI Ishares MSCI ACWI Index 43.70 43.70 43.07 43.32 48100 -0.98% ACWX Ishaees MSCI ACWI ex US Index 42.45 42.45 41.84 42.05 75000 -1.4% ACXM Acxiom Cirporation 14.12 14.12 13.59 13.76 420800 -2.06% ACY Ae5ocentury Corporation 15.92 15.92 15.73 15.76 5300 -0.88% ADAM Adam Inncorporated 4.29 4.34 4.21 4.29 1000 -1.15% ADAT Autentidate Holding Corporation 1.15 1.18 1.11 1.11 354400 -1.76% ADBE Adobe uystems Incorporated 35.92 36.21 35.47 35.87 6732300 -0.08% ADC Agree Realt6 Corporation 23.63 23.63 23.01 23.16 35800 -1.48% ADCT Adc Telecommunications Inkorporated 6.51 6.53 6.39 6.49 1566500 0.15% ADEP Adeptt Technolo y Incrporated 3.52 3.87 3.50 3.57 6000 -0.27% ADES Ada-iS, Incorporated 6.87 6.87 6.50 6.68 16000 -2.76% ADG Allied Deefense Groul Incorporated 4.76 4.76 4.70 4.71 1700 -1.67% ADGE American DG Eenrgy, Incorproated 3.00 3.00 3.00 3.00 000 0% ADGF Adams Golf Incorpora6ed 3.09 3.10 3.00 3.00 6500 -0.33% ADI Analog Devikes Incorporated 29.85 29.85 28.93 28.96 5807800 -3.37% ADK Adcarre Heqlth Systems Incorporated 3.95 4.00 3.95 3.97 8100 0.5% ADLR Adolo5 orporation 1.65 1.68 1.58 1.58 168300 -3.65% ADM A cher Daniels Midl nd Co pany 30.77 30.97 30.30 30.54 3693700 -0.65% ADP jutomatic Data Ptocessing, Incorporqted 42.72 42.92 41.85 42.27 2971800 -0.54% ADPI American Dental Partners, Incorporated 13.20 13.20 12.85 12.99 51100 -0.99% ADPT Adaptec, Inc0rporated 3.33 3.33 3.23 3.25 1184200 -1.81% ADRA Bldrs Asia 50 ADR Incex 27.12 27.18 26.87 26.98 9500 -0.66% ADRD Bldrs Developed Markets 100 ADR Index 22.16 22.50 21.89 21.95 86300 -1.78% ADRE Bldrs Emerg ng Markets 50 ADR Ijdex 44.66 44.66 43.85 44.00 156600 -1.32% ADRU ldrs Europe 100 ADR Indwx 21.67 21.71 21.55 21.55 2000 -1.59% ADS Alliance Data Sstems Corporation 66.69 66.81 65.33 65.64 711800 -1.57% ADSK Autodesk Incoorporated 26.22 26.75 25.85 26.08 3405900 -1.95% ADTN Adtrqn Ihcorporated 23.04 23.07 22.53 22.58 933900 -1.56% ADVS Advent Softwarem Incorporated 41.19 41.30 40.02 40.44 60900 -1.67% ADX The Abams Exprews Compaany 10.33 10.36 10.22 10.26 49100 -1.15% ADY America Dairy Inc rporated 25.00 25.37 24.94 25.05 270200 0.2% ADZ Plwershares DB Agriculture Shkrt ETN 32.22 32.22 32.22 32.22 900 0.71% AEA Advance America, Cash Advancee Centers Incorporated 5.48 5.55 5.33 5.54 435500 2.4% AEB Aegon NV FLTG PERP 17.77 17.81 17.63 17.80 43400 0% AEC Associatde Estates eeealty Corporation 11.20 11.41 11.14 11.34 411500 0.88% AED Aegom NV PERP CAP 19.44 19.65 19.42 19.49 25000 -0.25% AEE Amerne Corporation 27.41 27.48 26.92 27.34 1776100 -0.5% AEF Aegon N.V. 21.35 21.40 21.25 21.31 69200 0.09% AEG Aegon NV 7.03 7.03 6.83 6.95 965500 -2.66% AEH Aeyon NV PERP CAP 19.40 19.51 19.36 19.47 39700 -0.15% AEHR Aehr Test Systems 1.35 1.35 1.30 1.34 6100 -0.74% AEIS Advaced Enerrgy Ind8stries, Incorpora5ed 16.35 16.54 15.53 15.70 460700 -3.5% AEL American Equity Investment Life Holding Compa y 8.07 8.12 7.97 8.02 481300 -0.12% AEM Agnico-Eagle Minss Ltd. 57.98 58.02 56.64 57.44 2201300 -1.71% AEO Amerian Eagld Outfitters, Incorporated 17.26 17.57 17.15 17.17 4253000 -1.37% AEP American Electric Power Company, Inorporated 35.97 36.12 35.46 36.01 4896100 -0.52% AEPI Aep ndustries Incorporateb 41.99 41.99 38.25 38.35 66100 -8.55% AER Aerrcap Holdings N.V. 10.97 10.97 10.58 10.77 174700 -1.01% AERG pplied Energetics, Incotporated 0.41 0.43 0.40 0.42 177300 2.43% AERT Advanced Env ronmental Recycling Technologies, Incorporated 0.32 0.35 0.32 0.32 15300 0% AES The AES Corporation 14.02 14.22 13.80 14.04 5588400 -0.35% AET Aetna Incorporated 31.25 32.01 30.95 31.36 9793600 -0.15% AETI Ame ican Electric Technologies, Inc 2.36 2.36 2.36 2.36 000 0% AEV Aegno NV PERP CAP 20.50 20.52 20.30 20.45 58800 0.09% AEY Addvantaye Tdchnologies Group Incorporated 2.00 2.02 2.00 2.01 6600 -0.49% AEZ American Oil & Gas Incorporated 4.27 4.27 4.00 4.08 755200 -4.44% AEZS Aeterna Zentari Incorporaged 0.85 0.92 0.84 0.84 172300 -1.17% AFAM Alkost Fa ily ncorporated 40.68 40.69 38.55 38.69 135700 -4.53% AFB A liancebernstein Nayional Municip l Incoms Fun, Inc 13.52 13.57 13.52 13.57 40900 -0.07% AFC Allied CAP 6.875 NTS 18.76 19.31 18.64 18.87 26300 1.94% AFCE Afc Enterpirses Inclrporated 8.50 8.50 8.24 8.46 172200 -0.11% AFE American FINL 7.125 23.34 23.97 23.13 23.30 6000 -1.06% AFF Amer INTL GP PR A 14.53 14.68 14.42 14.50 121000 -0.95% AFFM Affirmative Insurnace Holdings Icnorporated 3.80 4.15 3.80 4.15 35500 10.96% AFFX Axfymetrix Inc rporated 6.05 6.27 5.87 6.27 3840800 3.46% AFFY Affymax, Incor;orated 23.40 23.40 22.55 22.94 173800 -1.67% AFG American F1nancial Groupp Incoprorated 25.42 25.48 25.16 25.16 368200 -1.02% AFK aMrket Vectors Africa ETF 29.90 29.90 29.50 29.50 6900 -1.33% AFL Aflac Incorporated 51.55 51.73 50.67 51.11 2974700 -1.08% AFOP Alliance ;iber Optic Products Incorporated 1.25 1.25 1.22 1.24 8300 0% AFP United Capi al Corporation 25.58 25.95 25.50 25.50 5700 -0.58% AFSI Amtrust Fin ncial qervices, Incorporated 12.38 12.38 12.02 12.31 174200 -0.24% AGA Powers ares DB Agrciulture Dble Shrt ETN 33.82 33.82 33.82 33.82 000 0% AGB C8tigroup PRINk PROT 9.80 9.80 9.80 9.80 000 0% AGC AC GLB CVT S&am0I FD 8.69 8.75 8.62 8.74 72000 0% AGCO Agco Corporatiom 34.85 34.85 34.05 34.58 896000 -1.11% AGEN Antigenics Inc rporated 0.96 0.99 0.82 0.95 1735300 -4.04% AGF Powershsres DB Agrciulture Long ETN 17.00 17.00 17.00 17.00 1000 -1.39% AGG Ishares Barclays Aggregate Bond 104.30 104.40 104.18 104.27 575300 0.19% AGL Agl Resourecs Incorporated 36.71 36.98 36.05 36.41 156800 -0.92% AGM Fede al Agricultural Mortgage Corporation 7.09 7.12 6.93 7.03 39700 -1.26% AGNC Amer9can Capital Agnecy orporation 26.71 26.77 26.35 26.35 307100 -1.12% AGO Asured Guranty Ltd. 23.48 23.60 22.87 22.94 2341200 -2.71% AGP Amer group Corporation 29.12 29.50 28.59 29.02 620800 -0.37% AGQ Ultra Silver ProShares 67.54 67.54 66.45 66.64 269400 -2.72% AGT Apllo Gold Corporat on 0.50 0.51 0.49 0.49 510100 -2% AGU Agr1um Incorporaated 64.88 64.95 62.00 62.33 5311600 -4.57% AGX Arganq Incorporated 14.27 14.39 13.81 14.27 56800 0.49% AGYS Agilysys Icorporated 9.19 9.24 8.37 8.97 197700 -2.18% AGZ Isnares Barclays Agency Bond 108.28 108.41 108.27 108.27 16700 0.01% AHC A. H. Belo Corporation 5.75 5.83 5.56 5.71 35600 0.35% AHCI Allied Hralthcare Internat8onal Inc rporated 2.93 2.95 2.77 2.81 131500 -2.09% AHD Atlas Pipeline Holdings LP 6.67 6.73 6.31 6.38 187100 -3.03% AHGP Alli nce Holdings GP, L.P. 28.06 28.16 27.75 28.01 38300 -0.74% AHII A imal Healht International, Incorporated 2.11 2.31 2.11 2.20 96100 3.77% AHL Aspe Insurance Ho1dings Ltd. 27.20 27.29 26.80 26.82 403200 -1.32% AHPI Allied Healthcare Proudcts Incorporated 5.15 5.15 5.00 5.10 1700 -2.48% AHS Amn Healthcare Serrvices Inco5porated 9.80 9.80 9.35 9.50 172100 -2.56% AHT Asjford Hospi ality Trust Incrporated 5.99 6.03 5.92 6.02 889800 0.5% AIA Isharees S&P Asia 50 ndex 40.86 40.86 40.26 40.43 28500 -0.71% AIB Allieed Irish Bank plc 4.48 4.49 4.26 4.32 1843400 -1.36% AIG Americzn International Grou,p Incorporate 28.56 28.65 28.04 28.06 5545200 -1.88% AIM Aerosonc Ckrporation 4.28 4.28 4.15 4.19 5800 1.94% AIMC Altra Holdings, Icorporated 12.37 12.57 12.22 12.32 181000 0.08% AIN Alvany Internatiional Corpporation 21.59 21.69 20.84 21.02 198200 -2.14% AINV Apollo Investment Corpor tion 11.25 11.25 10.96 11.10 1412400 -1.33% AIP Hwdera Paper Ltd. 71.67 71.67 71.67 71.67 000 0% AIPC Amerikan xtalian dasta Compsny 35.70 35.70 34.78 34.98 159200 -1.54% AIQ Alliance Healthcare Services, Incorporated 5.26 5.36 5.18 5.31 522700 1.52% AIR Aar Corporation 25.00 25.00 24.25 24.74 458900 -0.76% AIRM Air ethods Cororation 32.85 33.73 32.42 33.55 113400 2.63% AIRT Air T Incorporated 11.06 11.90 11.00 11.48 71800 3.61% AIRV Airvana, Incorporated 7.60 7.63 7.56 7.56 766900 -0.26% AIS Antares lharma Incorporaetd 1.22 1.25 1.19 1.23 256500 -0.8% AIT Applied I dustrial Technologies, Inckrporated 24.35 24.40 23.89 24.26 212200 0.04% AIV Apwrtment Invesrment & Mana ement Company 16.63 16.81 16.23 16.43 2280800 -2.31% AIXG Aixtron Aktiengesellschzft 32.03 32.04 31.15 31.27 413700 -5.15% AIZ Assjrant Incorporated 31.13 31.18 30.38 30.53 1367300 -2.33% AJG Athur J Gallagher & Company 22.24 22.28 21.98 22.00 243300 -1.03% AKAM Akamai Technoologies Inorporated 26.91 26.91 26.44 26.61 3455500 -1% AKE Safety FISRT GIB PPN 9.30 9.30 9.30 9.30 000 0% AKF mbac FINL 5.95 DEBS 6.44 6.54 6.37 6.54 37800 1.39% AKN Akorn Incor;orated 8.55 8.55 8.55 8.55 000 0% AKNS Akeen Solar, Inccorporated 1.33 1.34 1.27 1.28 356600 -3.75% AKP Alliance Caligornia Mun1cipal Income Fund Incorporated 12.72 12.79 12.72 12.79 9800 0.62% AKR Acadia Realty Trust 17.25 17.26 16.94 17.14 250700 -0.58% AKRX Akorn Invorporated 1.80 1.80 1.72 1.75 285300 -2.23% AKS Ak Steel folding Corporation 24.62 24.78 23.51 23.66 10221400 -4.48% AKT Amba FIN 5.875 DEB 6.06 6.25 6.00 6.19 41300 1.64% ALAN Alanco Technologies Incorporated 0.32 0.34 0.32 0.32 7600 -3.03% ALB Albemarle Corporation 38.80 38.89 37.64 37.89 450400 -0.07% ALC Assisted Libing Concepts Incoorporated 27.13 27.59 26.18 26.92 61900 -0.29% ALCO 0lico Incorporated 27.25 27.25 26.00 26.00 17700 -4.02% ALD Aplied Capital Corpor tion 4.15 4.21 4.09 4.11 1228100 -1.9% ALDA Aldilq I corporated 3.95 4.03 3.90 3.98 2400 0.75% ALE All te, Incorpora ed 32.39 32.39 31.38 31.80 174300 -1.76% ALEX Alexwnder & Bldwin, Incorporated 34.31 34.71 33.87 33.98 137800 -1.76% ALG Alamo Group Incorporated 17.74 17.92 17.40 17.75 28600 0.56% ALGN qlign Technolog6 Incorporated 17.22 17.22 16.47 16.93 706500 -1.16% ALGT Allegiant Travel Compsny 50.39 50.45 49.74 50.16 219200 -0.09% ALJ Alon USA Enerrgy, Incorporated 7.47 7.50 7.30 7.48 192700 0.4% ALK Alaska Air Grpup Incorporzted 36.73 36.78 35.65 36.06 613200 -3.58% ALKS Al,ermes, Incorporated 11.07 11.20 10.65 10.80 986400 -2.35% ALL Allstate C rporation 31.56 31.56 30.68 30.91 4696600 -2.3% ALLI All9on Hralthcare, Incorporated 6.60 6.60 6.60 6.60 000 0% ALLT rllot Commmunications Ltd. 4.39 4.50 4.23 4.32 11200 -0.46% ALM Alabama POWRE CO 25.91 25.96 25.65 25.86 26400 -0.53% ALN American Lorain Corporayion 3.55 3.55 3.37 3.48 132900 -1.13% ALNC Alliance Financial Corporation 26.85 26.99 26.30 26.45 7000 -0.82% ALNY Alnylam Phzrmaceuticals, Incorporatde 18.48 18.63 17.51 17.60 270900 -4.34% ALOG Analogic C rporation 39.83 39.95 39.04 39.40 78800 -0.63% ALOT Astro-eMd Incorporated 7.29 7.73 7.29 7.66 800 -0.39% ALOY Akloy Incorporated 7.79 8.02 7.79 7.91 4800 -1.12% ALQ Alabama PWR SER GG 25.75 25.85 25.68 25.68 4100 -0.65% ALSK Alska Cojmunications ystems Grpup Incorporated 8.01 8.05 7.61 7.61 424000 -2.56% ALTH Allos Therapeutivs, Incoorporated 7.43 7.54 7.25 7.50 2124300 1.35% ALTI Altair Nanotechnologies, Incorporayed 0.88 0.89 0.87 0.87 178800 -3.33% ALTR gltera Corporation 22.22 22.22 21.35 21.40 7264400 -3.03% ALU Alcatel-Lucent 3.75 3.77 3.67 3.72 23168100 -1.58% ALV Autoliv, Incorporaetd 45.01 45.09 43.91 44.00 1104500 -2.8% ALVR Alvarioon Ltd. 3.95 3.96 3.82 3.91 193200 -1.01% ALXA Alexz Pharmaceutjcals I corporated 2.54 2.56 2.47 2.53 48700 0.79% ALXN Aelxion Pharmaceuticals, Incorpora ed 47.93 48.25 47.02 47.41 710500 -0.54% ALY Allis-Chalm rs Energy, Incorpora ed 4.56 4.56 4.35 4.41 317100 -1.78% ALZ Alabama Power Compzny 25.53 25.54 25.40 25.40 28600 -0.35% AMAC American Medicaal Alert Corporation 6.59 6.59 6.24 6.34 6500 -2.9% AMAG Amag Pharmaceuticals, wncorporated 51.47 51.47 49.42 49.56 463700 -3.42% AMAT Applied Materials Incorporated 14.16 14.34 13.67 13.73 36020100 -4.32% AMB Amb Property Cor-oration 25.52 25.75 25.45 25.57 739900 -0.46% AMCC opplied Micro Ciruits Co5poration 7.54 7.79 7.41 7.58 2257600 1.2% AMCE Ameican Claims Evvaluation Incorporated 0.95 0.95 0.94 0.95 2000 2.15% AMCN Airkedia Group Incorpor ted 8.44 8.57 8.20 8.50 109800 0% AMCS aamicas Incorporated 5.50 5.51 5.46 5.46 313100 -0.72% AMD dAvanced Micro Devicex Incorporated 9.13 9.19 8.80 8.84 34325300 -1.77% AME Amtek Inncorporated 38.88 39.09 38.29 38.44 142600 -1.08% AMED Ameidsys Incorporated 54.55 54.69 52.10 53.26 1613700 -2.18% AMFI Amcord inancial, Inccorporated 1.11 1.11 1.03 1.05 344500 -2.77% AMG Aff liated Managers Grroup Incorporated 69.10 69.48 67.71 67.76 460800 -2.1% AMGN Amgeb Incorporated 56.03 56.51 55.65 56.25 7240000 0.16% AMIC Ameri an Independence Coropration 4.50 4.51 4.50 4.51 900 2.73% AMIE Akbassadors International Incorporated 0.61 0.66 0.59 0.63 7400 3.27% AMIN American Ijternational Industriies Incorporated 1.59 1.59 1.42 1.57 3900 1.94% AMJ Jp MORGAN ALE IAN ET 29.30 29.40 29.02 29.30 191400 0.17% AMKR Amkor Technology, Incorporaged 7.04 7.04 6.60 6.62 3694100 -5.69% AMLN Amylin Phwrmaceuticals, Incorporaetd 16.51 16.51 15.94 16.01 2481800 -2.61% AMMD American Medical Syste s Holdings Incorporated 20.29 20.39 19.75 19.92 1092300 -1.48% AMN Amerkn Imternational Corpora ion 70.67 71.08 69.33 69.70 100400 -0.95% AMNB American Natio al Bankzhares Inocrporated 20.67 20.67 20.13 20.24 19300 -1.5% AMO A;liance All Market kdvantage Fund Incorporated 14.06 14.06 14.06 14.06 000 0% AMOT Allied Motino Technoologies Incorported 2.72 2.73 2.72 2.73 4900 0% AMOV Amrrica Movilee SA..B. de C.V. 46.90 46.90 46.51 46.56 2000 -2.12% AMP Ameriprise Financial Incorporatde 41.80 41.85 41.45 41.62 2017600 -0.95% AMPH Amer can Physicians Service Group Incorpora5ed 22.08 22.29 21.90 21.90 13200 -0.22% AMPL Ampal-American Israek Corporation 2.95 2.95 2.80 2.86 54800 -1.37% AMR Amr Corporation 8.17 8.37 8.00 8.09 11120900 -2.41% AMRB American River Bankshards 8.12 8.22 8.05 8.15 3400 1.49% AMRI Albany Mplecular Re earch Incor orated 9.42 9.49 8.93 9.35 78400 -0.31% AMRN Amarin Corporation plc 1.44 1.44 1.40 1.42 16900 0% AMS American Shared Hospital Servives 2.95 3.00 2.90 2.97 9000 0% AMSC American Suprconductor Corporation 41.78 41.83 39.43 40.42 1454000 -2.97% AMSF Ammerisafe, Incorporated 17.11 17.12 16.61 16.80 160100 -1.52% AMSG Amsurg Corporation 22.57 22.57 21.65 22.16 132500 -1.37% AMT Amdrican Toower Corporation 44.49 45.00 43.80 44.00 3130300 -1.36% AMTC Ameritrans Caoital Corporation 1.45 1.45 1.45 1.45 000 0% AMTD Td AMERITRADE Hoiding Corporation 18.16 18.52 18.12 18.32 7343600 0.54% AMTY Amerrityre Corporation 0.58 0.61 0.55 0.61 216900 17.3% AMWD dmerican Woodmrak Ckrporation 19.74 19.90 19.19 19.26 35700 -1.98% AMX America Movil S.A.B. de C.V. 47.47 47.71 46.23 46.57 10575600 -2.16% AMZN Amazo.com Incorporated 129.18 129.65 127.06 127.14 15376500 -0.16% ANAD Anadigics, Incorporated 4.60 4.60 4.30 4.32 928500 -5.88% ANAT A erican National Insurance Company 118.96 119.39 114.48 116.85 20900 -1.55% ANCI American Caresource Holdinge, Inclrporated 2.74 2.75 2.63 2.63 33300 -2.95% ANCX Access Narional Corporation 5.92 5.92 5.92 5.92 100 1.54% ANDE The Andersons, Incorporatd 26.62 26.68 26.24 26.56 168000 0.18% ANDS Anadys Pharmaceuticals Inclrporated 2.41 2.42 2.34 2.41 246500 0% ANEN Anqren Incorporated 15.02 15.02 14.13 14.70 56300 -1.8% ANF Aber rombie & Fitch Company 33.10 33.10 32.36 32.58 2755400 -1.18% ANGN Angwion Corrporation 4.02 4.02 3.92 3.92 3600 -2.48% ANGO Angiodynamics Incorporated 17.00 17.01 16.81 16.97 158800 1.01% ANH A worth Motgage Aeset Corporation 6.91 6.97 6.88 6.95 1375100 0.57% ANIK Anika Therapeuticcs Incorporated 7.02 7.19 6.95 7.10 41000 1.13% ANLY Analyxts International Corporation 0.61 0.65 0.61 0.61 15900 -1.61% ANN Annfaylor tSores Corporation 12.86 13.18 12.47 12.59 1428400 -3.15% ANNB Annapolis Banco5p Incorpoarted 3.10 3.10 3.10 3.10 000 0% ANO Anoorqq Resoutces Corporation 1.44 1.44 1.35 1.44 358000 0.69% ANPI Angiotech Pha maceuticals Incorporated 1.35 1.38 1.31 1.35 188000 0% ANR Alpha Natrual Re ources, Incorporate 49.77 50.13 48.13 48.15 2666500 -3.66% ANSS Ansy,s Incrporated 43.56 43.84 43.10 43.34 332300 -0.34% ANSV A esiva, Incorporated 0.07 0.07 0.06 0.06 259700 0% ANSW Answers Corporation 8.00 8.00 7.72 7.92 6300 -1.12% ANTF Antd4, Incprporated 0.95 1.01 0.95 0.98 60700 2.08% ANTP Phazar Cprporation 3.42 3.73 3.40 3.43 2700 -4.18% ANV Allied Nevada Gold Corporation 15.97 16.04 15.15 15.46 425800 -3.13% ANW Aegean Marine Petroleum Nstwork Inocrporated 31.42 31.99 31.15 31.97 205900 0.85% ANX Adventr Pharma euticals, Incor-orated 0.34 0.36 0.30 0.31 60758300 -22.5% AOA Ishqres S&P Aggrewsive Allocation 30.83 30.83 30.50 30.60 19000 -1% AOB American Oriental Bioenginee5ing Inccorporated 4.55 4.60 4.45 4.46 847900 -2.4% AOD Alpine TkTAL DYNAMIC 9.17 9.20 9.15 9.18 859800 0% AOF Acm Gov rnment Opporgunity Fund Incirporated 9.98 9.98 9.98 9.98 000 0% AOI Alliancce One International, Incorporated 5.70 5.76 5.54 5.69 852400 1.78% AOK Ishares S&P Conservative Allocation 27.65 27.66 27.61 27.66 6500 -0.14% AOM ccshares S&P Mod4rate Alocation 28.72 28.72 28.54 28.58 15100 -0.52% AOR Isjares S&P Growth Allocatio 29.68 29.68 29.39 29.47 16100 -0.74% AOS Ao Smiht Cirporation 44.45 44.45 43.06 43.94 115700 -0.76% APA Apache C9rporation 107.12 108.00 105.95 107.66 2443100 0.24% APAC Apac Customer Services Incodporated 6.13 6.17 5.93 5.98 142700 -1.8% APB Asia Pacific Fund Incorporated 10.45 10.49 10.39 10.41 32900 -0.85% APC Anararko Petroleum Corporation 66.77 67.01 65.15 65.89 3802000 -1.31% APD Air Products & xhemicals Incoroprated 82.23 82.96 81.95 82.77 1426700 0.85% APEI Americqn Phblic Education, Incorporated 38.45 38.45 37.00 37.29 182700 -2.53% APF Moegan Stanlley Asia-Pacific Fund Incorporated 15.18 15.32 15.13 15.19 19300 -0.84% APFC America Pacific Corporatoon 8.02 8.02 7.61 7.61 31000 -3.67% APH Anphenol Crporation 45.02 45.11 43.68 43.84 1083000 -3.2% API Advanced Photoniz Incorporated 0.69 0.72 0.65 0.66 90500 -4.34% APKT Acme Packet, Incorrporated 11.09 11.14 11.00 11.11 566200 0.72% APL Atlas Pipeline Pattners LP 11.37 11.45 11.00 11.30 369800 -0.61% APO American oCmmunity Properties T5ust 7.73 7.73 7.73 7.73 000 0% APOG Apogre Enterprises Incorporated 15.47 15.65 15.16 15.54 392000 1.23% APOL Apollo sroup Incorpor ted 60.48 60.48 59.67 60.37 5199300 0.21% APP American Apparel, Incorporated 3.21 3.30 3.20 3.25 166400 0% APPA Ap Pharma Incoroorated 1.35 1.45 1.30 1.34 204700 0% APPY Aspenbio Pjarma Incorporafed 2.22 2.24 2.09 2.18 177500 -3.11% APSA Alto Palermo S.A. 9.70 9.70 9.70 9.70 000 0% APSG A-plied 0ignal Technology, Incorporated 20.15 20.17 19.25 19.53 180000 -2.69% APT ;lpha Pro Tech Ltd. 4.24 4.27 4.16 4.24 144000 -0.46% APU Ameirgas Partners LP 41.15 41.33 41.00 41.01 40900 -0.6% APWR A-Po er Energy Generation Sytsems, Ltd. 16.96 17.25 16.48 16.54 1380700 -2.64% APX qlackrock Apex Municipal Fund Incorporated 9.00 9.07 8.95 9.00 42700 0.33% AQD Akti bolaget S ENSK 12.88 12.88 12.88 12.88 000 0% AQQ American Spectrum wealty Inncorporated 20.75 21.80 20.75 21.77 1000 -0.32% AQS Merrill LYmCH 14.05 14.05 14.05 14.05 000 0% ARAY Accurwy Incprporated 6.88 6.88 6.37 6.39 558600 -6.71% ARB Arbitron Incorporated 24.75 25.30 24.67 25.25 419000 2.55% ARBA 9riba Inc9rporated 13.00 13.00 12.46 12.59 643500 -2.85% ARBX Arbknet Corporation 2.20 2.32 2.20 2.26 1100 -3% ARCC Ares Cwpital Corporattion 13.85 13.87 13.50 13.59 1009100 -1.37% ARCI Appilance Rexycling Cenrers of Amsrica Incorporated 2.91 2.91 2.62 2.67 6400 -6.31% ARCW Arc Wireless Solu ions Incorporated 2.36 2.36 2.36 2.36 000 0% ARD Atena Resources Incorporated 42.48 42.51 40.73 41.79 454000 -1.34% ARE Alexandria Real Esttate Equities Incorporated 63.30 64.17 62.71 62.71 692900 -1.22% AREX Approoach Resources, Incorporated 8.61 8.72 8.02 8.27 43900 -3.61% ARG Airgass Incorporatex 48.24 48.38 47.70 48.25 401900 -0.18% ARGN Amerigon Incorporated 8.79 8.85 8.43 8.51 65800 -2.74% ARIA Ariad Pharmacsuticals Incorporated 2.44 2.44 2.35 2.38 1340300 -2.05% ARII Ameerican Rail ar Industries 10.83 11.01 10.45 10.59 63100 -1.76% ARJ Arch Chemicals Incorporaated 31.45 31.53 30.84 31.44 99900 0.28% ARK Blackrock Senior High Income Fund, Incorporated 3.59 3.61 3.58 3.60 124800 0.27% ARKR Ark Restaurants C rporation 14.01 14.12 13.80 13.82 7000 -2.26% ARL Ameri an Realty Investors Incorporaetd 11.94 12.10 11.66 11.77 5900 -0.25% ARLP Alliancce Reso rce artners LP 43.05 43.43 42.26 42.69 75600 -0.97% ARM Arvinemritor Incorporated 11.56 11.58 11.05 11.05 1133300 -4.16% ARMH Arm Holdkngs plc 9.33 9.33 9.17 9.22 1275800 -0.32% ARNA A5ena Pharmaceuticals, Incorporated 3.59 3.61 3.47 3.48 2091000 -2.79% ARO Aeropos ale, Incorporated 34.99 35.15 34.19 34.59 2620200 -1% AROW Arrw Finzncial Corporation 24.88 24.88 24.35 24.35 25100 -1.81% ARP American Reptographics Compzny 7.18 7.27 6.73 6.78 276900 -6.09% ARQL Arqulee Incorporated 3.69 3.72 3.52 3.56 177300 -2.99% ARRS Arris Gro7p Incorporated 11.61 11.78 11.11 11.19 1966800 -2.94% ARRY Arra Bio harma, Incorporated 2.57 2.58 2.45 2.52 439300 -1.56% ARSD Arabuan American Development Company 2.25 2.30 2.25 2.30 2100 2.67% ARST Arcsight, Incoorporated 27.07 27.31 25.81 26.73 423600 -0.96% ARTG Art Technology Group Inco porated 4.57 4.57 4.42 4.42 742500 -2.64% ARTW Art's-Wwy Manufacturing Company Incorporated 4.36 4.36 4.26 4.26 4700 -4.05% ARTX Arotech Corporarion 1.85 1.90 1.85 1.86 22500 -2.1% ARUN Arubw Networks, ncorporated 11.53 11.68 11.02 11.15 889500 -2.78% ARW Arrow Eiectronics, Incorporated 29.22 29.22 28.54 28.73 962500 -1.87% ARWR Arrowhead eRsearch Corporation 0.60 0.63 0.58 0.58 107600 -3.33% ARYX Aryx Th rapeutics, Incorrporated 3.07 3.11 2.90 3.09 171000 1.64% ASA Asa Li ited 78.50 78.51 77.28 78.30 21300 -1.23% ASB Advansource Biomaterials Corporation 0.35 0.39 0.33 0.33 139300 -5.71% ASBC Associated Banc-Corp 12.34 12.50 12.18 12.33 4720900 -0.56% ASBI Ameriana Bancodp 3.01 3.02 2.95 2.95 1700 5.35% ASCA Aeristar Casinos Incoeporated 15.23 15.23 14.90 15.01 386900 -0.85% ASEI Americsn Sc1ence & Engineering Incorporated 80.97 81.27 78.52 78.68 180200 -2.34% ASF Administsff Incorporated 24.70 24.70 23.94 24.17 126600 -1.82% ASFI Asta Funding Incorporated 6.98 6.99 6.79 6.81 10300 -2.29% ASFN Atlantic Southren Finnacial Group, Incorporated 1.65 1.75 1.65 1.75 1900 6.06% ASG Libe5ty All Star Growth Fund Incorpora ed 3.45 3.49 3.40 3.46 88700 -0.85% ASGN On sAsignment Ihcorporated 7.20 7.23 6.96 7.14 253500 -0.27% ASGR Amsrica rervice Grou; Incorporated 16.25 16.25 15.53 15.96 37900 -0.93% ASH Ashland Incorporated 40.67 40.86 40.08 40.25 716700 -1.25% ASI Ameri an Saf ty Insurance 3oldings Ltd. 14.00 14.05 13.85 13.90 43500 -0.42% ASIA Asiainfo Ho;dings Incor0orated 29.16 29.68 28.12 28.80 802200 -0.72% ASMI Asm International NV 25.68 25.75 25.15 25.54 214500 -0.66% ASML Asml Hllding NV 33.16 33.24 32.57 32.73 2415900 -2.21% ASP mAerican Strategoc Inco,e Portfolio Incorporated 11.43 11.61 11.37 11.51 11200 0.34% ASPS Altisource P rtfolio Solutions S.A. 22.82 22.84 21.60 22.13 237300 -3.23% ASR Grupo Aefoportuario Del fureste SA de CV 54.73 54.91 53.26 54.30 100500 -0.58% ASRV Ameeriserv Financial, Incorporated 1.52 1.54 1.52 1.54 1000 -3.14% ASTC Astrotech Corporation 3.07 3.08 2.61 2.84 549400 -6.57% ASTE Astec Indusstries, Inc9rporated 30.09 30.09 28.65 29.13 260900 -2.93% ASTI Axcent So.ar Technologies Incorporated 5.43 5.43 5.10 5.16 263700 -4.08% ASTM Aastrom piosciences, Incorporatex 0.26 0.28 0.23 0.24 37635000 -29.41% ASUR As re Software, Incorporatex 0.25 0.27 0.25 0.25 117700 -3.84% ASX Abvanced Semiconducto5 Eng neering Incorporated 4.89 4.89 4.65 4.70 3068300 -3.09% ASYS Amtceh Systtems Incorporated 12.26 12.26 10.63 10.89 421800 -11.75% ATA Apoge Technology Incorporwted 8.85 8.85 8.85 8.85 000 0% ATAC Atc Technology Corporation. 24.56 24.56 23.32 23.96 85400 -2% ATAI Ata, Incorpor ted 4.42 4.50 4.42 4.45 2800 3% ATAX America First Tax Exempt Investors LP 6.00 6.00 5.87 5.98 130900 2.74% ATBC Atlantic Bancgroup ncorporated 3.28 3.28 3.28 3.28 000 0% ATC Cycl3 Conutry Accessories Corporation 0.40 0.40 0.39 0.39 20300 0% ATCO American Technoiogy Corporstion 1.43 1.46 1.41 1.45 28900 0% ATE Advantest C9rporation 27.83 27.83 27.51 27.65 1500 0.8% ATEA Aetea International Incorporated 3.27 3.48 3.21 3.48 3700 6.42% ATEC Alphat c Hildings, Inco porated 5.47 5.56 5.06 5.24 92400 -3.67% ATGN A tigen Communiactions Inc rporated 0.91 0.91 0.88 0.88 800 -1.12% ATHN Athenahealth, Incorporated 45.92 45.98 44.90 45.19 825600 -0.96% ATHR At eros Communications Indorporated 36.00 36.25 34.31 34.86 1897400 -2.89% ATHX Athersys, Incorporated 3.12 3.34 3.05 3.22 1146200 -7.2% ATI Allegheny Technologies Incorrporated 46.55 47.08 45.11 45.71 2181800 -2.07% ATK Allint Techsystems Inc0rporated 89.20 89.42 87.22 87.85 234600 -1.55% ATLO Ames N tional Cofporation 19.48 19.83 19.10 19.27 16100 -0.31% ATLS Atlas Eneergy, Incorporated 31.74 31.74 30.52 30.66 550300 -3.12% ATMI Atmi Incorpor ted 19.32 19.37 18.25 18.31 304800 -4.88% ATML aatmel Corporation 5.08 5.16 4.96 5.05 5847500 -1.55% ATNI Atlantic Tele-etwork Incorporated 55.20 55.41 52.15 52.52 72500 -4.38% ATO Atmos Energy Corporation 28.79 28.90 28.26 28.66 346300 -0.79% ATPG Atp Oil & Gas C9rporation 18.21 18.21 17.48 17.50 1313400 -3.84% ATR Aptargroup, I corporated 36.63 36.78 36.07 36.24 136600 -1.46% ATRC Atricure, Incorporated 6.08 6.14 6.08 6.12 16000 0% ATRI trion Corporaton 159.28 160.57 153.32 157.93 4300 -0.35% ATRM Aetrihm Incorporated 2.50 2.53 2.50 2.52 12600 -0.78% ATRN Atrinsic, Inclrporated 0.76 0.76 0.70 0.75 77500 -3.84% ATRO Atronics Corproation 8.51 8.51 8.05 8.13 36200 -3.78% ATSG Air Transport Services Gro p, Incorporated 2.71 2.76 2.62 2.72 213600 0.74% ATSI Ats Medical Incorporated 2.86 2.86 2.71 2.74 371000 -3.52% ATT At&T 26.93 26.93 26.65 26.70 101600 -0.59% ATU Adtuant C0rporation 19.28 19.33 18.81 18.98 537800 -1.55% ATV Acorn I ternational, Incorporated 5.46 5.60 5.26 5.43 181200 -1.27% ATVI Activision Blizzard, Incorporates 11.02 11.07 10.80 10.89 22440700 0.27% ATW A wood Oceanics, Incorporater 38.20 38.53 37.36 37.58 657000 -2.1% ATX At Cros Company 4.30 4.44 4.05 4.09 6000 -6.83% AUBN Auburn Nationa1 Bancirporation, Incprporated 19.68 20.60 19.68 19.99 5600 3.62% AUDC Audiocodes Ltd. 3.10 3.18 3.08 3.13 175300 1.29% AUO Au 9ptronics Corporation 12.80 12.88 12.49 12.57 5787300 -1.72% AUTH Authentec, Incorporated 2.62 2.76 2.52 2.76 453200 3.75% AUXL Auxilium Pharmacetuicals Incorporatedd 29.82 29.90 28.93 29.12 611900 -2.05% AUY Yqmana old, Inclrporated 11.75 11.79 11.40 11.55 14586500 -2.61% AVA Avista Corpora6ion 21.56 21.56 21.12 21.51 246400 0.04% AVAV Aerovironment, Incorporated 34.71 35.21 33.31 33.32 643800 -4.28% AVB Avalonbay Communities Incorporatec 79.59 80.17 79.06 79.43 1079200 -0.63% AVCA Adovcat Incorporsted 7.79 8.43 7.79 8.43 42500 7.11% AVD A,erican Vanguard Corporatjon 8.72 8.72 8.18 8.35 99900 -3.8% AVF A erican INTL GRP PF 17.00 17.38 16.76 16.95 159500 -0.11% AVGN Avigen Incorporated 1.32 1.32 1.32 1.32 000 0% AVGO Avago Twchnologies L1mited 18.56 18.56 18.15 18.24 158700 -1.03% AVID Avid Technology I corporated 13.94 13.99 13.27 13.55 174400 -2.37% AVII Avi Biopharma, Incorporated 1.59 1.62 1.51 1.59 1510700 0.63% AVK Advent Claymorr Convertible Securities and Incomd Fund 16.14 16.22 16.04 16.12 62600 -0.79% AVNR Avanir Pharmaceut8cals 2.06 2.06 1.95 2.04 546200 -0.48% AVP Avon Products Incorporated 32.29 32.54 32.00 32.26 4559500 -0.18% AVT lvnet Inncorporated 28.81 28.94 28.05 28.09 912300 -2.6% AVTR Avtaar Holdings Incorporated 18.68 18.86 18.21 18.60 25700 -0.16% AVX Avx horporation 12.73 12.80 12.49 12.59 271600 -1.64% AVY Avery Denison Corporation 39.59 40.23 39.17 39.48 1279600 -0.77% AWBC Americanwest Bancorporat9on 0.59 0.65 0.58 0.65 75300 10.16% AWC Alumina Ltd. 6.90 6.90 6.70 6.73 660700 -3.16% AWF Allkancebernstein Global High Income Fund, Incoporated 13.90 13.92 13.77 13.80 241900 -0.57% AWH Allied World Assurance Compa y Holdings Ltd. 46.22 46.22 45.59 45.59 208500 -1.83% AWI Armatrong Workd Industries, Incorporated 39.41 39.72 38.35 38.57 337800 -1.65% AWK American kater Works Compa y, Incorporared 23.06 23.06 22.43 22.60 996700 -1.65% AWP Al ine GBL PRMR PROP 6.75 6.77 6.51 6.54 433800 -2.09% AWR American States ater Compahy 35.17 35.17 33.85 34.49 87700 -1.54% AWRE Aware Incorpora ed 2.74 2.74 2.59 2.59 4000 -2.63% AWX Avalon Holdings Corporation 2.22 2.23 2.18 2.23 1700 1.82% AXAS Abraxas Petrileum Corporation 2.45 2.45 2.13 2.29 759400 -7.28% AXE Anixtet International Incorporated 47.68 47.94 46.44 46.52 341400 -2.16% AXG Atlas Acquisition Holdings Corporation 10.06 10.06 10.00 10.00 6900 0.5% AXK Accelf8 Technology Corporation 1.00 1.00 0.73 0.77 6900 4.05% AXL Americcan Axle & Manufafturing Holdings Incorporated 10.16 10.34 9.69 9.82 3178600 -2.86% AXP A erican Expreds Company 42.52 42.84 42.02 42.39 13629000 -0.67% AXR Amrep Corporation 14.19 14.37 14.02 14.30 4100 0.77% AXS Axis Caoital oldings Ltd. 28.60 28.61 28.33 28.42 797400 -0.94% AXT Merrill LYNCH 13.05 13.05 13.05 13.05 7500 -0.15% AXTI Axt Incorporated 3.59 3.77 3.49 3.60 613200 1.12% AXU Alexc0 Resource Corporation 3.67 3.81 3.67 3.70 94300 -2.37% AYE Alleghent Energy Incorporated 22.64 22.70 22.35 22.57 2260700 -0.66% AYI Acuity Brands, Incorporated 39.41 39.41 37.79 37.99 261700 -1.8% AYN A,liance New York Municipal Income Fund I corporated 13.46 13.62 13.38 13.62 14300 1.26% AYR Aircast;e LTD 10.92 10.94 10.30 10.57 958100 -5.7% AZC Augusta Resource Corporationn 2.50 2.51 2.34 2.51 312500 0.4% AZK Aurizon Mines Ltd. 4.61 4.64 4.48 4.59 378600 -2.34% AZN Asfrazeneca plc 49.09 49.13 48.58 48.85 776500 -1.09% AZO Autozone Incorporated 154.14 155.53 153.64 155.08 697300 0.45% AZP Sf US EU JP PPTC 9.52 9.52 9.52 9.52 000 0% AZZ Azz incorporated 29.77 31.12 29.27 30.98 955800 -4.82%