| Code | Name | High | Low | Close | Volume | Change |
| D | Dominion Resources Inc. | 44.08 | 43.63 | 43.73 | 1,757,725 | 0.09 |  | 0.21 |
| DAC | Danaos Corporation | 3.860 | 3.700 | 3.790 | 91,620 | 0.010 |  | 0.26 |
| DAL | Delta Air Lines Inc. (New) | 10.87 | 10.40 | 10.69 | 6,839,212 | 0.02 |  | 0.19 |
| DAN | Dana Holding Corporation | 10.67 | 10.27 | 10.45 | 4,591,677 | 0.39 |  | 3.60 |
| DAR | Darling International Inc. | 7.880 | 7.720 | 7.780 | 225,226 | 0.070 |  | 0.91 |
| DB | Deutsche Bank AG | 62.75 | 61.96 | 61.96 | 1,016,282 | 0.56 |  | 0.90 |
| DBD | Diebold Incorporated | 29.07 | 28.18 | 29.00 | 816,998 | 0.86 |  | 3.06 |
| DCA | DCA Total Return Fund | 2.870 | 2.810 | 2.850 | 46,799 | 0.020 |  | 0.71 |
| DCE | Deutsche Bk Cap Fdg Tr X | 26.09 | 25.72 | 25.99 | 72,380 | 0.00 |  | 0.00 |
| DCI | Donaldson Company Inc. | 44.17 | 43.54 | 43.83 | 166,768 | 0.27 |  | 0.62 |
| DCM | NTT DOCOMO Inc | 17.30 | 17.23 | 17.27 | 68,227 | 0.10 |  | 0.58 |
| DCO | Ducommun Incorporated | 21.58 | 20.36 | 21.15 | 64,593 | 0.80 |  | 3.93 |
| DCS | Claymore Dividend & Income Fund | 13.79 | 13.29 | 13.59 | 38,907 | 0.03 |  | 0.22 |
| DCT | DCT Industrial Trust Inc | 4.890 | 4.780 | 4.840 | 1,121,240 | 0.060 |  | 1.26 |
| DCW | DCW Total Return Fund | 4.930 | 4.850 | 4.920 | 16,719 | 0.010 |  | 0.20 |
| DD | E.I. du Pont de Nemours and Company | 42.62 | 42.14 | 42.39 | 4,630,226 | 0.39 |  | 0.93 |
| DD-A | E.I. du Pont de Nemours and Company | 71.00 | 70.95 | 71.00 | 550 | 0.45 |  | 0.64 |
| DD-B | E.I. du Pont de Nemours and Company | 92.00 | 90.08 | 90.91 | 7,537 | 0.41 |  | 0.45 |
| DDE | Dover Downs Gaming & Entertainment Inc | 3.460 | 3.390 | 3.390 | 9,923 | 0.060 |  | 1.74 |
| DDF | Delaware Investments Dividend & Income | 7.540 | 7.250 | 7.250 | 49,005 | 0.160 |  | 2.16 |
| DDR | Developers Diversified Realty | 11.66 | 11.40 | 11.51 | 2,467,072 | 0.07 |  | 0.61 |
| DDR-G | Developers Diversified Realty | 24.85 | 24.75 | 24.76 | 3,525 | 0.12 |  | 0.48 |
| DDR-H | Developers Diversified Realty | 23.77 | 23.68 | 23.73 | 3,398 | 0.02 |  | 0.08 |
| DDR-I | Developers Diversified Realty | 24.18 | 24.06 | 24.12 | 7,600 | 0.06 |  | 0.25 |
| DDS | Dillard's Inc. | 23.50 | 23.11 | 23.22 | 648,556 | 0.15 |  | 0.65 |
| DDT | Dillard's Inc. | 23.50 | 22.63 | 23.48 | 31,137 | 0.38 |  | 1.65 |
| DE | Deere & Company | 68.68 | 67.81 | 68.09 | 3,203,985 | 0.42 |  | 0.62 |
| DEG | Etablissements Delhaize Freres et Cie | 68.96 | 68.48 | 68.48 | 40,934 | 0.28 |  | 0.41 |
| DEI | Douglas Emmett Inc. | 17.31 | 16.93 | 16.95 | 1,276,928 | 0.02 |  | 0.12 |
| DEL | Deltic Timber Corporation | 43.02 | 41.95 | 42.41 | 13,756 | 0.50 |  | 1.19 |
| DEO | Diageo plc | 67.58 | 67.07 | 67.17 | 372,759 | 0.66 |  | 0.97 |
| DEP | Duncan Energy Partners L.P. | 28.99 | 28.49 | 28.66 | 80,966 | 0.14 |  | 0.49 |
| DEX | Delaware Enhanced Global Dividend | 12.52 | 12.10 | 12.10 | 22,388 | 0.06 |  | 0.49 |
| DEXO | Dex One Corporation | 9.520 | 9.130 | 9.220 | 103,762 | 0.150 |  | 1.60 |
| DF | Dean Foods Company | 10.66 | 10.30 | 10.40 | 2,685,667 | 0.08 |  | 0.76 |
| DFG | Delphi Financial Group Inc. | 24.62 | 23.90 | 24.38 | 264,846 | 0.57 |  | 2.39 |
| DFP | Delphi Financial Group Inc. | 22.50 | 22.02 | 22.40 | 15,150 | 0.40 |  | 1.82 |
| DFS | Discover Financial Services | 15.80 | 15.31 | 15.62 | 5,694,081 | 0.31 |  | 2.02 |
| DFT | Dupont Fabros Technology Inc. | 26.39 | 25.91 | 26.15 | 505,274 | 0.22 |  | 0.85 |
| DFY | Delphi Financial Group Inc. | 25.88 | 25.40 | 25.72 | 68,634 | 0.16 |  | 0.63 |
| DG | Dollar General Corporation | 28.24 | 27.58 | 27.68 | 1,371,758 | 0.32 |  | 1.14 |
| DGF | Delaware Investments Global Dividend & | 6.910 | 6.790 | 6.890 | 15,400 | 0.010 |  | 0.14 |
| DGI | DigitalGlobe Inc | 31.96 | 31.68 | 31.88 | 103,202 | 0.22 |  | 0.69 |
| DGW | Duoyuan Global Water Inc | 22.79 | 21.83 | 21.85 | 170,866 | 0.71 |  | 3.15 |
| DGX | Quest Diagnostics Incorporated | 45.95 | 45.37 | 45.45 | 2,208,289 | 0.09 |  | 0.20 |
| DHF | Dreyfus High Yield Strategies Fund | 4.500 | 4.470 | 4.500 | 412,407 | 0.030 |  | 0.67 |
| DHG | DWS Dreman Value Income Edge Fund Inc. | 13.19 | 12.90 | 13.18 | 52,706 | 0.12 |  | 0.92 |
| DHI | D.R. Horton Inc. | 11.12 | 10.84 | 10.92 | 4,809,288 | 0.03 |  | 0.27 |
| DHM | Structured Obligations Corp 8.125 | 24.50 | 24.00 | 24.50 | 1,900 | 0.26 |  | 1.07 |
| DHR | Danaher Corporation | 39.89 | 39.03 | 39.42 | 5,264,742 | 0.28 |  | 0.72 |
| DHT | DHT Holdings Inc. | 3.850 | 3.760 | 3.780 | 164,985 | 0.020 |  | 0.53 |
| DHX | Dice Holdings Inc. | 7.100 | 7.010 | 7.060 | 21,806 | 0.050 |  | 0.71 |
| DIN | DineEquity Inc | 37.70 | 36.74 | 36.90 | 160,474 | 0.28 |  | 0.75 |
| DIS | Walt Disney Company (The) | 34.10 | 33.75 | 33.84 | 8,310,668 | 0.00 |  | 0.00 |
| DK | Delek US Holdings Inc. | 7.040 | 6.770 | 6.780 | 65,504 | 0.130 |  | 1.88 |
| DKC | MS Structured Asset Corp Saturns GE Cap | 24.74 | 24.55 | 24.74 | 4,000 | 0.14 |  | 0.57 |
| DKF | MS Structured Asset Corp Saturns GE Cap | 26.66 | 26.22 | 26.66 | 1,500 | 0.22 |  | 0.82 |
| DKI | MS Structured Asset Corp Saturns GE Cap | 24.92 | 24.62 | 24.66 | 17,300 | 0.04 |  | 0.16 |
| DKK | Lehman ABS Corporation | 25.47 | 25.42 | 25.47 | 800 | 0.07 |  | 0.28 |
| DKL | Lehman ABS Corporation | 24.95 | 24.85 | 24.95 | 5,651 | 0.15 |  | 0.60 |
| DKM | MS Structured Asset Corp Saturns GE Cap | 25.30 | 25.16 | 25.25 | 6,000 | 0.04 |  | 0.16 |
| DKP | MS Structured Asset Corp Saturns GE Cap | 23.87 | 23.66 | 23.66 | 6,230 | 0.19 |  | 0.80 |
| DKQ | MS Structured Asset Corp Saturns GE Cap | 22.20 | 21.61 | 21.75 | 11,800 | 0.15 |  | 0.68 |
| DKR | MS Structured Asset Corp Saturns GE Cap | 25.42 | 25.40 | 25.42 | 3,707 | 0.03 |  | 0.12 |
| DKS | Dick's Sporting Goods Inc | 25.91 | 25.46 | 25.76 | 971,990 | 0.16 |  | 0.62 |
| DKT | Deutsch Bk Contingent Cap Tr V | 26.85 | 26.64 | 26.83 | 135,620 | 0.03 |  | 0.11 |
| DKW | MS Structured Asset Corp Saturns GE Cap | 22.63 | 22.35 | 22.59 | 13,010 | 0.18 |  | 0.80 |
| DKY | MS Structured Asset Corp Saturns GE Cap | 25.05 | 24.75 | 24.97 | 4,300 | 0.31 |  | 1.23 |
| DL | China Distance Education | 5.480 | 4.590 | 5.200 | 42,687 | 0.500 |  | 10.64 |
| DLB | Dolby Laboratories | 56.78 | 55.70 | 56.04 | 860,929 | 0.11 |  | 0.20 |
| DLM | Del Monte Foods Company | 12.34 | 12.11 | 12.26 | 2,908,980 | 0.02 |  | 0.16 |
| DLR | Digital Realty Trust Inc. | 63.06 | 62.36 | 62.55 | 629,243 | 0.12 |  | 0.19 |
| DLR-A | Digital Realty Trust Inc. | 25.34 | 25.30 | 25.30 | 7,050 | 0.03 |  | 0.12 |
| DLR-B | Digital Realty Trust Inc. | 25.75 | 25.60 | 25.75 | 2,100 | 0.05 |  | 0.19 |
| DLX | Deluxe Corporation | 18.07 | 17.51 | 17.65 | 255,504 | 0.11 |  | 0.62 |
| DM | Dolan Company (The) | 9.730 | 9.520 | 9.580 | 108,993 | 0.040 |  | 0.42 |
| DMO | Western Asset Mortgage Defined | 20.87 | 20.37 | 20.59 | 31,334 | 0.00 |  | 0.00 |
| DNB | Dun & Bradstreet Corporation (The) | 68.43 | 67.88 | 68.13 | 230,724 | 0.20 |  | 0.29 |
| DNP | Duff & Phelps Utilities Income Inc. | 9.660 | 9.610 | 9.660 | 199,834 | 0.050 |  | 0.52 |
| DNR | Denbury Resources Inc. (Holding Company) | 15.75 | 15.49 | 15.62 | 2,211,140 | 0.10 |  | 0.64 |
| DNY | The Denali Fund | 14.63 | 14.56 | 14.63 | 3,082 | 0.04 |  | 0.27 |
| DO | Diamond Offshore Drilling Inc. | 61.53 | 60.26 | 61.01 | 1,117,247 | 0.60 |  | 0.99 |
| DOLE | Dole Food Company Inc | 9.120 | 8.910 | 9.050 | 540,219 | 0.160 |  | 1.80 |
| DOM | Dominion Resources Black Warrior Trust | 12.58 | 12.24 | 12.56 | 44,015 | 0.32 |  | 2.61 |
| DOV | Dover Corporation | 49.45 | 48.66 | 48.70 | 1,029,401 | 0.07 |  | 0.14 |
| DOW | Dow Chemical Company (The) | 25.97 | 25.49 | 25.76 | 6,643,962 | 0.27 |  | 1.06 |
| DOX | Amdocs Limited | 26.97 | 26.71 | 26.90 | 749,489 | 0.05 |  | 0.19 |
| DPD | Dow 30 Premium | 14.09 | 13.81 | 13.94 | 120,930 | 0.19 |  | 1.38 |
| DPL | DPL Inc. | 25.69 | 25.44 | 25.49 | 585,555 | 0.03 |  | 0.12 |
| DPM | DCP Midstream Partners LP | 32.50 | 32.14 | 32.28 | 66,922 | 0.17 |  | 0.52 |
| DPO | Dow 30 Premium | 10.060 | 9.930 | 10.000 | 68,484 | 0.060 |  | 0.60 |
| DPS | Dr Pepper Snapple Group Inc | 38.77 | 38.08 | 38.13 | 3,022,667 | 0.06 |  | 0.16 |
| DPZ | Domino's Pizza Inc | 13.81 | 13.47 | 13.80 | 641,849 | 0.41 |  | 3.06 |
| DRC | Dresser-Rand Group Inc. | 37.85 | 37.17 | 37.47 | 377,000 | 0.13 |  | 0.35 |
| DRE | Duke Realty Corporation | 12.03 | 11.86 | 11.86 | 1,169,633 | 0.01 |  | 0.08 |
| DRE-J | Duke Realty Corporation | 22.79 | 22.68 | 22.75 | 3,250 | 0.05 |  | 0.22 |
| DRE-K | Duke Realty Corporation | 22.97 | 22.55 | 22.87 | 7,490 | 0.33 |  | 1.46 |
| DRE-L | Duke Realty Corporation | 22.66 | 22.54 | 22.66 | 6,716 | 0.12 |  | 0.53 |
| DRE-M | Duke Realty Corporation | 24.40 | 24.36 | 24.40 | 3,139 | 0.01 |  | 0.04 |
| DRE-N | Duke Realty Corporation | 25.30 | 25.06 | 25.10 | 5,200 | 0.08 |  | 0.32 |
| DRE-O | Duke Realty Corporation | 26.80 | 26.66 | 26.74 | 13,538 | 0.11 |  | 0.41 |
| DRH | Diamondrock Hospitality Company | 9.490 | 9.340 | 9.390 | 2,389,258 | 0.010 |  | 0.11 |
| DRI | Darden Restaurants Inc. | 44.84 | 44.10 | 44.37 | 1,856,085 | 0.01 |  | 0.02 |
| DRL | Doral Financial Corporation | 1.520 | 1.360 | 1.510 | 1,111,025 | 0.130 |  | 9.42 |
| DRP | DWS RREEF World Estate Fund Inc. | 16.14 | 16.00 | 16.01 | 28,074 | 0.03 |  | 0.19 |
| DRQ | Dril-Quip Inc. | 57.14 | 56.31 | 56.92 | 287,044 | 0.72 |  | 1.28 |
| DRU | Dominion Resources Inc. | 29.52 | 29.24 | 29.41 | 42,638 | 0.21 |  | 0.72 |
| DSM | Dreyfus Strategic Municipal Bond Fund | 8.510 | 8.440 | 8.510 | 40,827 | 0.080 |  | 0.95 |
| DST | DST Systems Inc. | 41.18 | 40.59 | 40.71 | 442,907 | 0.34 |  | 0.83 |
| DSU | Blackrock Debt Strategies Fund Inc. | 3.950 | 3.930 | 3.950 | 205,346 | 0.000 |  | 0.00 |
| DSW | DSW Inc. | 24.00 | 23.28 | 23.89 | 251,614 | 0.56 |  | 2.40 |
| DSX | Diana Shipping inc. | 12.62 | 12.20 | 12.45 | 670,488 | 0.25 |  | 2.05 |
| DTE | DTE Energy Company | 47.35 | 46.78 | 46.95 | 3,157,052 | 0.23 |  | 0.49 |
| DTE-A | DTE Energy Company | 26.30 | 26.06 | 26.07 | 4,792 | 0.08 |  | 0.31 |
| DTE-C | DTE Energy Company | 25.85 | 25.73 | 25.80 | 2,100 | 0.05 |  | 0.19 |
| DTF | Duff & Phelps Utilities Tax-Free Income | 16.20 | 16.10 | 16.18 | 6,690 | 0.06 |  | 0.37 |
| DTG | Dollar Thrifty Automotive Group Inc. | 47.91 | 47.05 | 47.81 | 572,801 | 0.58 |  | 1.23 |
| DTK | Deutsche Bank AG | 25.89 | 25.75 | 25.83 | 181,719 | 0.05 |  | 0.19 |
| DTT | Deutsche Bank AG | 24.42 | 24.16 | 24.42 | 242,300 | 0.28 |  | 1.16 |
| DUA | Deutsche Bank AG | 23.81 | 23.51 | 23.71 | 211,857 | 0.19 |  | 0.81 |
| DUC | Duff & Phelps Utility & Corporate Bond | 12.71 | 12.59 | 12.69 | 42,842 | 0.07 |  | 0.55 |
| DUF | Duff & Phelps Corporation | 10.81 | 10.48 | 10.71 | 106,938 | 0.21 |  | 2.00 |
| DUK | Duke Energy Corporation | 17.49 | 17.33 | 17.39 | 5,679,888 | 0.05 |  | 0.29 |
| DV | DeVry Inc. | 41.20 | 40.05 | 41.09 | 842,112 | 1.03 |  | 2.57 |
| DVA | DaVita Inc. | 64.85 | 64.17 | 64.64 | 571,607 | 0.11 |  | 0.17 |
| DVD | Dover Downs Entertainment Inc. | 1.790 | 1.750 | 1.750 | 10,800 | 0.000 |  | 0.00 |
| DVF | Blackrock Diversified Income Strategies | 10.69 | 10.45 | 10.47 | 55,111 | 0.07 |  | 0.66 |
| DVM | Cohen & Steers Dividend Majors Fund | 11.06 | 10.87 | 10.97 | 27,588 | 0.07 |  | 0.64 |
| DVN | Devon Energy Corporation | 63.64 | 62.86 | 63.07 | 2,165,697 | 0.27 |  | 0.43 |
| DVR | Cal Dive International Inc. | 4.860 | 4.520 | 4.840 | 1,230,022 | 0.260 |  | 5.68 |
| DW | Drew Industries Incorporated | 20.91 | 20.30 | 20.63 | 81,058 | 0.08 |  | 0.39 |
| DX | Dynex Capital Inc. | 10.30 | 10.26 | 10.29 | 105,039 | 0.03 |  | 0.29 |
| DX-D | Dynex Capital Inc. | 10.37 | 10.28 | 10.37 | 2,600 | 0.02 |  | 0.19 |
| DXB | Deutsche Bank AG | 24.28 | 24.02 | 24.21 | 236,340 | 0.17 |  | 0.71 |
| DY | Dycom Industries Inc. | 8.500 | 8.160 | 8.210 | 270,063 | 0.180 |  | 2.15 |
| DYN | Dynegy Inc. | 5.030 | 4.850 | 5.030 | 6,488,196 | 0.170 |  | 3.50 |
| DYP | Duoyuan Printing Inc | 7.400 | 7.270 | 7.270 | 34,609 | 0.100 |  | 1.36 |