| Code | Name | High | Low | Close | Volume | Change |
| D | Dominion Resources Inc. | 36.41 | 35.81 | 36.37 | 5,468,569 | 0.44 |  | 1.20 |
| DAC | Danaos Corporation | 4.640 | 4.360 | 4.420 | 149,852 | 0.030 |  | 0.68 |
| DAI | Daimler AG | 52.40 | 51.88 | 52.09 | 406,798 | 0.95 |  | 1.79 |
| DAL | Delta Air Lines Inc. (New) | 7.690 | 7.460 | 7.620 | 7,665,823 | 0.030 |  | 0.40 |
| DAN | Dana Holding Corporation | 7.050 | 6.750 | 6.820 | 2,378,941 | 0.160 |  | 2.29 |
| DAR | Darling International Inc. | 7.710 | 7.420 | 7.630 | 624,895 | 0.000 |  | 0.00 |
| DB | Deutsche Bank AG | 73.82 | 72.78 | 73.38 | 655,672 | 2.03 |  | 2.69 |
| DBD | Diebold Incorporated | 26.25 | 25.95 | 26.05 | 288,899 | 0.36 |  | 1.36 |
| DCA | Dividend Capital Realty Income | 2.100 | 2.080 | 2.080 | 15,918 | 0.000 |  | 0.00 |
| DCE | Deutsche Bk Cap Fdg Tr X | 22.80 | 22.45 | 22.69 | 75,540 | 0.03 |  | 0.13 |
| DCI | Donaldson Company Inc. | 44.70 | 43.65 | 44.12 | 582,587 | 0.61 |  | 1.36 |
| DCM | Ntt Docomo Inc | 14.60 | 14.51 | 14.57 | 162,658 | 0.04 |  | 0.28 |
| DCO | Ducommun Incorporated | 19.23 | 18.46 | 19.01 | 26,135 | 0.12 |  | 0.63 |
| DCP | Dyncorp International Inc. | 15.52 | 15.14 | 15.44 | 195,232 | 0.06 |  | 0.39 |
| DCS | Dreman/Claymore Dividend & Income Fund | 15.25 | 15.17 | 15.25 | 50,420 | 0.04 |  | 0.26 |
| DCT | DCT Industrial Trust Inc | 4.710 | 4.500 | 4.680 | 1,154,651 | 0.020 |  | 0.43 |
| DCW | Dividend Capital Global Realty Exposure | 4.230 | 4.190 | 4.230 | 13,492 | 0.030 |  | 0.71 |
| DD | E.I. du Pont de Nemours and Company | 34.73 | 34.22 | 34.51 | 5,893,200 | 0.09 |  | 0.26 |
| DD-A | E.I. du Pont de Nemours and Company | 64.00 | 63.51 | 63.55 | 1,200 | 0.45 |  | 0.70 |
| DD-B | E.I. du Pont de Nemours and Company | 83.48 | 82.52 | 82.52 | 6,097 | 0.63 |  | 0.76 |
| DDE | Dover Downs Gaming & Entertainment Inc | 4.590 | 4.450 | 4.550 | 49,476 | 0.030 |  | 0.66 |
| DDF | Delaware Investments Dividend & Income | 6.480 | 6.400 | 6.430 | 8,135 | 0.010 |  | 0.16 |
| DDR | Developers Diversified Realty | 9.900 | 9.560 | 9.800 | 3,382,971 | 0.080 |  | 0.81 |
| DDR-G | Developers Diversified Realty | 19.85 | 19.50 | 19.75 | 25,500 | 0.09 |  | 0.46 |
| DDR-H | Developers Diversified Realty | 18.06 | 17.85 | 18.06 | 21,700 | 0.11 |  | 0.61 |
| DDR-I | Developers Diversified Realty | 18.34 | 18.04 | 18.30 | 3,900 | 0.08 |  | 0.44 |
| DDS | Dillard's Inc. | 15.79 | 15.01 | 15.66 | 3,780,373 | 1.38 |  | 9.66 |
| DDT | Dillard's Inc. | 17.45 | 17.04 | 17.40 | 18,268 | 0.40 |  | 2.35 |
| DE | Deere & Company | 51.05 | 49.78 | 50.83 | 5,691,020 | 0.06 |  | 0.12 |
| DEG | Etablissements Delhaize Freres Et Cie Le | 76.16 | 75.49 | 76.00 | 13,680 | 0.99 |  | 1.29 |
| DEI | Douglas Emmett Inc. | 13.45 | 13.28 | 13.41 | 890,306 | 0.01 |  | 0.07 |
| DEL | Deltic Timber Corporation | 38.85 | 38.10 | 38.54 | 18,899 | 0.45 |  | 1.15 |
| DEO | Diageo plc | 68.08 | 67.22 | 67.95 | 399,126 | 0.32 |  | 0.47 |
| DEP | Duncan Energy Partners L.P. | 21.95 | 21.20 | 21.87 | 147,221 | 0.28 |  | 1.26 |
| DEX | Delaware Enhanced Global Dividend | 12.00 | 11.70 | 11.83 | 32,578 | 0.02 |  | 0.17 |
| DF | Dean Foods Company | 16.22 | 15.77 | 16.12 | 3,330,677 | 0.18 |  | 1.13 |
| DFG | Delphi Financial Group Inc. | 22.06 | 21.55 | 21.69 | 285,183 | 0.48 |  | 2.17 |
| DFP | Delphi Financial Group Inc. | 17.40 | 17.06 | 17.30 | 8,172 | 0.10 |  | 0.57 |
| DFS | Discover Financial Services | 15.38 | 15.08 | 15.35 | 4,622,149 | 0.07 |  | 0.45 |
| DFT | Dupont Fabros Technology Inc. | 16.55 | 16.20 | 16.46 | 229,256 | 0.05 |  | 0.30 |
| DFY | Delphi Financial Group Inc. | 22.95 | 21.73 | 22.40 | 356,125 | 0.08 |  | 0.36 |
| DG | Dollar General Corporation | 23.33 | 22.50 | 23.21 | 1,080,890 | 0.34 |  | 1.49 |
| DGF | Delaware Investments Global Dividend & | 6.780 | 6.630 | 6.700 | 19,842 | 0.020 |  | 0.30 |
| DGI | DIGITALGLOBE INC | 25.52 | 25.17 | 25.28 | 95,994 | 0.13 |  | 0.51 |
| DGW | DUOYUAN GLOBAL WATER | 41.48 | 40.00 | 40.66 | 120,436 | 1.07 |  | 2.56 |
| DGX | Quest Diagnostics Incorporated | 58.47 | 57.95 | 58.15 | 1,324,043 | 0.02 |  | 0.03 |
| DHF | Dreyfus High Yield Strategies Fund | 3.600 | 3.530 | 3.530 | 294,080 | 0.030 |  | 0.84 |
| DHG | DWS Dreman Value Income Edge Fund Inc. | 11.24 | 11.10 | 11.21 | 155,974 | 0.02 |  | 0.18 |
| DHI | D.R. Horton Inc. | 11.63 | 10.24 | 10.37 | 35,882,187 | 1.88 |  | 15.35 |
| DHM | Structured Obligations Corp 8.125 | 19.31 | 19.05 | 19.05 | 1,467 | 0.30 |  | 1.55 |
| DHR | Danaher Corporation | 71.84 | 71.16 | 71.68 | 1,651,390 | 0.01 |  | 0.01 |
| DHT | DHT Maritime Inc. | 3.980 | 3.830 | 3.960 | 333,013 | 0.040 |  | 1.00 |
| DHX | Dice Holdings Inc. | 5.950 | 5.700 | 5.740 | 105,013 | 0.050 |  | 0.86 |
| DIN | DineEquity Inc | 22.11 | 21.51 | 21.78 | 172,173 | 0.21 |  | 0.95 |
| DIS | Walt Disney Company (the) | 30.25 | 29.85 | 30.01 | 9,204,690 | 0.20 |  | 0.66 |
| DK | Delek US Holdings Inc. | 6.800 | 6.300 | 6.560 | 376,640 | 0.090 |  | 1.35 |
| DKC | Ms Structured Asset Corp Saturns Ge Cap | 22.50 | 22.27 | 22.28 | 600 | 0.15 |  | 0.68 |
| DKF | Ms Structured Asset Corp Saturns Ge Cap | 25.64 | 25.50 | 25.50 | 6,700 | 0.00 |  | 0.00 |
| DKI | Ms Structured Asset Corp Saturns Ge Cap | 20.39 | 19.95 | 20.39 | 14,900 | 0.01 |  | 0.05 |
| DKK | Lehman Abs Corporation | 23.63 | 23.63 | 23.63 | 3,600 | 0.00 |  | 0.00 |
| DKL | Lehman Abs Corporation | 20.53 | 19.94 | 20.30 | 4,800 | 0.00 |  | 0.00 |
| DKM | Ms Structured Asset Corp Saturns Ge Cap | 24.23 | 24.02 | 24.23 | 1,700 | 0.20 |  | 0.83 |
| DKP | Ms Structured Asset Corp Saturns Ge Cap | 21.34 | 21.06 | 21.18 | 9,900 | 0.14 |  | 0.66 |
| DKQ | Ms Structured Asset Corp Saturns Ge Cap | 16.41 | 16.12 | 16.24 | 3,300 | 0.20 |  | 1.22 |
| DKR | Ms Structured Asset Corp Saturns Ge Cap | 23.00 | 22.58 | 22.60 | 2,300 | 0.15 |  | 0.66 |
| DKS | Dick's Sporting Goods Inc | 22.82 | 21.34 | 21.58 | 3,334,158 | 0.94 |  | 4.17 |
| DKT | Deutsch Bk Contingent Cap Tr V | 24.82 | 24.60 | 24.77 | 80,213 | 0.03 |  | 0.12 |
| DKW | Ms Structured Asset Corp Saturns Ge Cap | 20.18 | 19.99 | 20.18 | 5,100 | 0.21 |  | 1.05 |
| DKX | Ms Structured Asset Corp Saturns Ge Cap | 21.77 | 21.70 | 21.70 | 3,600 | 0.00 |  | 0.00 |
| DKY | Ms Structured Asset Corp Saturns Ge Cap | 22.88 | 22.88 | 22.88 | 100 | 0.20 |  | 0.87 |
| DL | Dial Corporation | 7.070 | 6.920 | 7.000 | 2,850 | 0.000 |  | 0.00 |
| DLB | Dolby Laboratories | 43.29 | 42.64 | 43.28 | 365,542 | 0.33 |  | 0.77 |
| DLM | Del Monte Foods Company | 10.87 | 10.58 | 10.73 | 1,245,997 | 0.09 |  | 0.83 |
| DLR | Digital Realty Trust Inc. | 47.86 | 47.27 | 47.29 | 1,068,277 | 0.58 |  | 1.21 |
| DLR-A | Digital Realty Trust Inc. | 25.17 | 24.95 | 24.95 | 7,437 | 0.00 |  | 0.00 |
| DLR-B | Digital Realty Trust Inc. | 24.00 | 23.51 | 23.51 | 4,000 | 0.27 |  | 1.14 |
| DLX | Deluxe Corporation | 13.30 | 12.80 | 13.16 | 386,007 | 0.08 |  | 0.60 |
| DM | Dolan Media Company | 12.16 | 11.92 | 11.98 | 174,580 | 0.31 |  | 2.52 |
| DNB | Dun & Bradstreet Corporation (The) | 80.00 | 79.44 | 79.87 | 234,855 | 0.12 |  | 0.15 |
| DNP | Duff & Phelps Utilities Income Inc. | 8.540 | 8.330 | 8.530 | 325,772 | 0.160 |  | 1.91 |
| DNR | Denbury Resources Inc. (Holding Company) | 13.29 | 12.89 | 13.27 | 5,211,067 | 0.12 |  | 0.91 |
| DNY | R.R. Donnelley & Sons Co | 13.69 | 13.68 | 13.69 | 4,900 | 0.10 |  | 0.73 |
| DO | Diamond Offshore Drilling Inc. | 99.80 | 97.07 | 97.66 | 1,921,987 | 2.54 |  | 2.53 |
| DOLE | DOLE FOOD COMPANY- YAHOO! FINANC | 12.55 | 11.68 | 12.09 | 1,712,337 | 0.41 |  | 3.28 |
| DOM | Dominion Resources Black Warrior Trust | 16.32 | 16.00 | 16.06 | 14,088 | 0.34 |  | 2.07 |
| DOV | Dover Corporation | 41.65 | 40.97 | 41.37 | 796,924 | 0.48 |  | 1.15 |
| DOW | Dow Chemical Company (The) | 28.36 | 27.72 | 27.93 | 9,316,923 | 0.15 |  | 0.53 |
| DOX | Amdocs | 26.55 | 26.24 | 26.43 | 1,074,050 | 0.04 |  | 0.15 |
| DPD | Dow 30 Premium | 16.00 | 15.72 | 15.91 | 36,029 | 0.01 |  | 0.06 |
| DPL | DPL Inc. | 27.23 | 26.78 | 26.95 | 994,336 | 0.23 |  | 0.85 |
| DPM | DCP Midstream Partners LP | 25.41 | 25.06 | 25.39 | 260,424 | 0.14 |  | 0.55 |
| DPO | Dow 30 Premium | 12.61 | 12.41 | 12.60 | 135,647 | 0.07 |  | 0.56 |
| DPS | Dr Pepper Snapple Group Inc | 27.59 | 26.28 | 27.30 | 2,654,519 | 0.51 |  | 1.90 |
| DPZ | Domino's Pizza Inc | 7.640 | 7.450 | 7.620 | 245,343 | 0.130 |  | 1.74 |
| DRC | Dresser-Rand Group Inc. | 29.79 | 28.70 | 28.98 | 1,131,986 | 0.98 |  | 3.27 |
| DRE | Duke Realty Corporation | 11.70 | 11.49 | 11.63 | 4,057,106 | 0.05 |  | 0.43 |
| DRE-J | Duke Realty Corporation | 17.69 | 17.20 | 17.32 | 7,195 | 0.23 |  | 1.31 |
| DRE-K | Duke Realty Corporation | 17.84 | 17.10 | 17.84 | 12,589 | 0.23 |  | 1.31 |
| DRE-L | Duke Realty Corporation | 17.78 | 17.36 | 17.55 | 11,864 | 0.23 |  | 1.29 |
| DRE-M | Duke Realty Corporation | 18.53 | 17.93 | 18.28 | 4,100 | 0.33 |  | 1.77 |
| DRE-N | Duke Realty Corporation | 19.53 | 19.04 | 19.53 | 58,640 | 0.01 |  | 0.05 |
| DRE-O | Duke Realty Corporation | 23.19 | 22.95 | 22.96 | 8,252 | 0.16 |  | 0.69 |
| DRH | Diamondrock Hospitality Company | 8.410 | 8.260 | 8.300 | 1,075,311 | 0.050 |  | 0.60 |
| DRI | Darden Restaurants Inc. | 31.82 | 31.06 | 31.44 | 2,088,638 | 0.26 |  | 0.82 |
| DRL | Doral Financial Corporation | 3.290 | 3.030 | 3.120 | 71,980 | 0.050 |  | 1.63 |
| DRP | DWS Rreef World Estate & Tactical | 15.00 | 14.88 | 14.97 | 17,505 | 0.01 |  | 0.07 |
| DRQ | Dril-Quip Inc. | 53.11 | 51.60 | 53.03 | 485,581 | 0.02 |  | 0.04 |
| DRU | DOMINION RESOURCES | 27.25 | 27.08 | 27.20 | 63,835 | 0.01 |  | 0.04 |
| DSF | Defined Strategy Fund Inc. | 11.09 | 11.06 | 11.09 | 1,550 | 0.00 |  | 0.00 |
| DSM | Dreyfus Strategic Municipal Bond Fund | 7.440 | 7.370 | 7.440 | 87,229 | 0.040 |  | 0.54 |
| DST | DST Systems Inc. | 42.28 | 41.75 | 41.97 | 306,632 | 0.42 |  | 0.99 |
| DSU | Blackrock Debt Strategies Fund Inc. | 3.470 | 3.400 | 3.450 | 384,863 | 0.040 |  | 1.17 |
| DSW | DSW Inc. | 20.43 | 19.80 | 20.26 | 263,922 | 0.16 |  | 0.80 |
| DSX | Diana Shipping inc. | 17.36 | 16.31 | 17.25 | 3,690,895 | 0.56 |  | 3.36 |
| DT | Deutsche Telekom AG | 14.19 | 14.08 | 14.15 | 1,577,723 | 0.16 |  | 1.12 |
| DTE | DTE Energy Company | 39.92 | 39.55 | 39.68 | 1,791,514 | 0.17 |  | 0.43 |
| DTE-A | DTE Energy Company | 25.60 | 25.35 | 25.43 | 6,870 | 0.03 |  | 0.12 |
| DTE-C | DTE Energy Company | 25.46 | 25.27 | 25.38 | 2,389 | 0.08 |  | 0.31 |
| DTF | Duff & Phelps Utilities Tax-Free Income | 14.35 | 14.28 | 14.31 | 6,225 | 0.03 |  | 0.21 |
| DTG | Dollar Thrifty Automotive Group Inc. | 18.76 | 18.10 | 18.46 | 590,346 | 0.11 |  | 0.59 |
| DTK | Deutsche Bank AG | 23.08 | 22.85 | 22.95 | 146,075 | 0.03 |  | 0.13 |
| DTT | Deutsche Bank Cap Fdg Tr IX | 20.70 | 20.45 | 20.63 | 59,453 | 0.12 |  | 0.58 |
| DUA | Deutsche Bank Cap Fdg Tr VIII | 21.09 | 20.91 | 21.05 | 38,554 | 0.04 |  | 0.19 |
| DUC | Duff & Phelps Utility & Corporate Bond | 12.05 | 11.79 | 11.97 | 70,755 | 0.12 |  | 1.01 |
| DUF | Duff & Phelps Corporation | 17.37 | 16.99 | 17.26 | 90,149 | 0.01 |  | 0.06 |
| DUK | Duke Energy Corporation | 16.28 | 16.05 | 16.22 | 8,762,989 | 0.12 |  | 0.75 |
| DV | DeVry Inc. | 54.19 | 53.77 | 54.03 | 627,635 | 0.01 |  | 0.02 |
| DVA | DaVita Inc. | 59.21 | 58.02 | 58.95 | 934,748 | 0.68 |  | 1.17 |
| DVD | Dover Downs Entertainment Inc. | 1.810 | 1.730 | 1.790 | 13,153 | 0.080 |  | 4.28 |
| DVF | Blackrock Diversified Income Strategies | 9.430 | 9.290 | 9.410 | 55,084 | 0.050 |  | 0.53 |
| DVM | Cohen & Steers Dividend Majors Fund | 9.850 | 9.750 | 9.830 | 40,988 | 0.020 |  | 0.20 |
| DVN | Devon Energy Corporation | 68.78 | 67.06 | 67.50 | 4,744,441 | 1.67 |  | 2.41 |
| DVR | Cal Dive International Inc. | 7.540 | 7.280 | 7.340 | 1,114,237 | 0.160 |  | 2.13 |
| DW | Drew Industries Incorporated | 20.38 | 19.15 | 20.25 | 433,947 | 0.18 |  | 0.88 |
| DX | Dynex Capital Inc. | 8.000 | 7.920 | 7.970 | 48,819 | 0.030 |  | 0.38 |
| DX-D | Dynex Capital Inc. | 10.13 | 10.00 | 10.13 | 1,100 | 0.00 |  | 0.00 |
| DXB | Deutsche Bank AG | 19.98 | 19.78 | 19.83 | 45,570 | 0.12 |  | 0.60 |
| DY | Dycom Industries Inc. | 9.700 | 8.860 | 8.990 | 666,128 | 0.550 |  | 5.77 |
| DYN | Dynegy Inc. | 1.950 | 1.900 | 1.900 | 5,150,341 | 0.020 |  | 1.04 |
| DYP | - YAHOO! FINANCE | 7.290 | 6.770 | 6.850 | 264,152 | 0.430 |  | 5.91 |