| Code | Name | High | Low | Close | Volume | Change |
| E | ENI S.p.A. | 50.46 | 49.97 | 50.23 | 508,730 | 1.12 |  | 2.18 |
| EAC | Encore Acquisition Company | 44.95 | 44.26 | 44.80 | 830,822 | 0.10 |  | 0.22 |
| EAT | Brinker International Inc. | 14.20 | 13.54 | 13.64 | 2,599,477 | 0.09 |  | 0.66 |
| EBF | Ennis Inc. | 15.49 | 14.53 | 15.41 | 74,800 | 0.77 |  | 5.26 |
| EBI | Evergreen International Balanced Income | 14.25 | 14.10 | 14.21 | 31,893 | 0.14 |  | 0.98 |
| EBR | CENTRAIS ELETRICAS BRASILEIRAS | 16.18 | 15.83 | 16.05 | 231,606 | 0.19 |  | 1.17 |
| EBR.B | CENTRAIS ELETRICAS BRASILEIRAS | 14.41 | 14.03 | 14.35 | 128,442 | 0.09 |  | 0.62 |
| EBS | Emergent Biosolutions Inc. | 13.83 | 13.50 | 13.79 | 182,188 | 0.04 |  | 0.29 |
| EC | Engelhard Corporation | 26.30 | 25.76 | 25.85 | 87,022 | 0.91 |  | 3.40 |
| ECA | Encana Corporation | 53.14 | 52.38 | 52.80 | 2,283,050 | 0.47 |  | 0.88 |
| ECL | Ecolab Inc. | 45.42 | 44.95 | 45.29 | 1,052,145 | 0.00 |  | 0.00 |
| ED | Consolidated Edison Inc. | 42.05 | 41.67 | 41.90 | 2,048,567 | 0.10 |  | 0.24 |
| ED-A | Consolidated Edison Inc. | 90.11 | 88.18 | 88.80 | 1,400 | 0.87 |  | 0.97 |
| ED-C | Consolidated Edison Inc. | 81.59 | 81.59 | 81.59 | 100 | 0.01 |  | 0.01 |
| EDD | MORGAN STANLEY EMERGING MKTS D | 14.40 | 14.20 | 14.40 | 165,999 | 0.08 |  | 0.56 |
| EDE | Empire District Electric Company (The) | 18.26 | 18.13 | 18.18 | 273,506 | 0.00 |  | 0.00 |
| EDE-D | Empire District Electric Company (The) | 26.45 | 26.11 | 26.30 | 2,865 | 0.03 |  | 0.11 |
| EDN | Empresa Nacional de Electricidad S.A. | 7.690 | 7.410 | 7.550 | 5,202 | 0.050 |  | 0.66 |
| EDR | Education Realty Trust Inc. | 4.970 | 4.850 | 4.910 | 285,099 | 0.020 |  | 0.41 |
| EDT | ENTERGY TEXAS INC | 27.07 | 26.93 | 27.07 | 19,299 | 0.03 |  | 0.11 |
| EDU | New Oriental Education & Technology | 72.85 | 72.05 | 72.80 | 183,883 | 0.09 |  | 0.12 |
| EE | El Paso Electric Company | 19.66 | 19.41 | 19.63 | 169,615 | 0.11 |  | 0.56 |
| EEA | European Equity Fund, Inc. (the) | 7.000 | 6.900 | 6.900 | 11,656 | 0.110 |  | 1.57 |
| EEP | Enbridge Energy Partnership | 48.40 | 48.00 | 48.28 | 105,762 | 0.07 |  | 0.14 |
| EEQ | Enbridge Energy Management LLC | 48.31 | 47.97 | 48.13 | 20,282 | 0.16 |  | 0.33 |
| EFL | Western Asset Emerging Markets Floating | 10.56 | 10.46 | 10.56 | 58,629 | 0.02 |  | 0.19 |
| EFR | Eaton Vance Senior Floating-Rate Fund | 13.84 | 13.76 | 13.83 | 136,818 | 0.08 |  | 0.58 |
| EFT | Eaton Vance Floating Rate Income Trust | 13.12 | 13.01 | 13.10 | 130,024 | 0.05 |  | 0.38 |
| EFX | Equifax Inc. | 29.00 | 28.61 | 28.78 | 713,803 | 0.04 |  | 0.14 |
| EGF | Blackrock Enhanced Government Fund Inc | 17.26 | 17.20 | 17.24 | 24,177 | 0.07 |  | 0.40 |
| EGN | Energen Corporation | 43.24 | 42.54 | 42.95 | 191,216 | 0.30 |  | 0.69 |
| EGO | ELDORADO GOLD CORP | 13.47 | 13.05 | 13.46 | 2,935,055 | 0.06 |  | 0.44 |
| EGP | EastGroup Properties Inc. | 37.45 | 36.95 | 37.17 | 198,909 | 0.27 |  | 0.72 |
| EGY | Vaalco Energy Inc | 4.330 | 4.170 | 4.190 | 586,627 | 0.150 |  | 3.46 |
| EHA | Entergy Arkansas Inc. | 26.79 | 26.30 | 26.30 | 6,600 | 0.10 |  | 0.38 |
| EHB | Entergy Arkansas Inc. | 25.10 | 24.85 | 24.93 | 7,461 | 0.23 |  | 0.91 |
| EHI | Western Asset Global High Income Fund | 10.68 | 10.52 | 10.68 | 121,718 | 0.07 |  | 0.66 |
| EHL | Entergy Louisiana Inc. | 25.49 | 25.35 | 25.49 | 3,395 | 0.17 |  | 0.67 |
| EIG | Employers Holdings Inc | 15.22 | 15.01 | 15.18 | 127,102 | 0.01 |  | 0.07 |
| EIX | Edison International | 33.13 | 32.84 | 33.04 | 2,044,779 | 0.13 |  | 0.40 |
| EJ | E-House (China) Holdings | 19.20 | 18.34 | 19.19 | 1,494,482 | 0.77 |  | 4.18 |
| EK | Eastman Kodak Company | 4.120 | 3.910 | 4.010 | 4,714,400 | 0.120 |  | 2.91 |
| EL | Estee Lauder Companies Inc. (The) | 47.94 | 46.94 | 47.86 | 2,080,911 | 0.25 |  | 0.53 |
| ELN | Elan Corporation plc | 6.630 | 6.450 | 6.460 | 2,575,435 | 0.180 |  | 2.71 |
| ELP | Companhia Paranaense de Energia (COPEL) | 19.63 | 19.01 | 19.16 | 490,479 | 0.47 |  | 2.39 |
| ELS | Equity Lifestyle Properties Inc. | 48.44 | 47.49 | 47.78 | 225,635 | 0.51 |  | 1.06 |
| ELX | Emulex Corporation | 10.52 | 10.21 | 10.51 | 939,155 | 0.08 |  | 0.77 |
| ELY | Callaway Golf Company | 7.160 | 7.040 | 7.100 | 608,597 | 0.040 |  | 0.56 |
| EM | EMDEON INC. | 15.54 | 15.00 | 15.46 | 406,200 | 0.27 |  | 1.78 |
| EMC | EMC Corporation | 17.15 | 16.79 | 17.04 | 16,349,050 | 0.13 |  | 0.76 |
| EMD | Western Asset Emerging Markets Income | 12.43 | 12.14 | 12.41 | 74,452 | 0.14 |  | 1.14 |
| EME | EMCOR Group Inc. | 24.87 | 24.29 | 24.56 | 321,623 | 0.49 |  | 1.96 |
| EMF | Templeton Emerging Markets Fund | 19.74 | 19.25 | 19.45 | 80,512 | 0.05 |  | 0.26 |
| EMN | Eastman Chemical Company | 58.95 | 57.77 | 58.76 | 870,273 | 0.03 |  | 0.05 |
| EMO | Entergy Mississippi Inc. | 25.58 | 25.35 | 25.57 | 15,380 | 0.03 |  | 0.12 |
| EMQ | Entergy Mississippi Inc. | 24.93 | 24.71 | 24.80 | 14,635 | 0.10 |  | 0.40 |
| EMR | Emerson Electric Company | 41.83 | 41.00 | 41.68 | 4,267,922 | 0.18 |  | 0.43 |
| EMS | Emergency Medical Services Corporation | 48.40 | 47.31 | 47.70 | 4,121,257 | 0.61 |  | 1.26 |
| ENB | Enbridge Inc | 41.56 | 40.94 | 41.32 | 223,240 | 0.07 |  | 0.17 |
| ENH | Endurance Specialty Holdings Ltd | 37.70 | 37.12 | 37.59 | 410,141 | 0.04 |  | 0.11 |
| ENH-A | Endurance Specialty Holdings Ltd | 23.35 | 23.09 | 23.18 | 11,164 | 0.04 |  | 0.17 |
| ENI | Enersis S A | 19.02 | 18.72 | 18.97 | 518,170 | 0.17 |  | 0.90 |
| ENL | Reed Elsevier Nv | 23.86 | 23.56 | 23.81 | 705,173 | 0.00 |  | 0.00 |
| ENP | Encore Energy Partners LP | 17.59 | 17.38 | 17.50 | 77,179 | 0.01 |  | 0.06 |
| ENR | Energizer Holdings Inc. | 57.71 | 56.92 | 57.46 | 619,844 | 0.21 |  | 0.36 |
| ENS | Enersys | 24.10 | 23.00 | 23.79 | 606,984 | 0.56 |  | 2.41 |
| ENT | Enterra Energy Trust | 1.310 | 1.270 | 1.300 | 237,892 | 0.020 |  | 1.56 |
| ENZ | Enzo Biochem Inc. | 5.950 | 5.750 | 5.900 | 168,267 | 0.030 |  | 0.51 |
| EOC | Empresa Nacional de Electricidad S.A. | 48.01 | 47.30 | 47.76 | 107,645 | 0.28 |  | 0.58 |
| EOD | EVERGREEN GLOBAL DIVIDEND OPPO | 10.22 | 10.11 | 10.16 | 131,346 | 0.04 |  | 0.39 |
| EOE | Eaton Vance Credit Opportunities Fund | 8.690 | 8.560 | 8.690 | 89,845 | 0.110 |  | 1.28 |
| EOG | EOG Resources Inc. | 86.73 | 85.19 | 86.47 | 3,231,207 | 0.45 |  | 0.52 |
| EOI | Eaton Vance Enhance Equity Income Fund | 13.62 | 13.48 | 13.52 | 137,507 | 0.11 |  | 0.81 |
| EOS | Eaton Vance Enhanced Equity Income Fund | 13.35 | 13.25 | 13.33 | 135,136 | 0.02 |  | 0.15 |
| EOT | EATON VANCE NAT MUN | 19.40 | 19.13 | 19.27 | 15,951 | 0.03 |  | 0.16 |
| EP | El Paso Corporation | 9.660 | 9.490 | 9.560 | 7,709,604 | 0.070 |  | 0.73 |
| EP-C | El Paso Corporation | 36.45 | 35.17 | 36.45 | 4,850 | 1.35 |  | 3.85 |
| EPB | El Paso Pipeline Partners LP | 22.55 | 22.40 | 22.49 | 104,289 | 0.08 |  | 0.35 |
| EPD | Enterprise Products Partners L.P. | 29.36 | 29.06 | 29.33 | 742,940 | 0.02 |  | 0.07 |
| EPE | Enterprise GP Holdings L.P. | 36.67 | 35.99 | 36.01 | 217,716 | 0.62 |  | 1.69 |
| EPL | Energy Partners Ltd. | 8.520 | 8.190 | 8.350 | 80,155 | 0.150 |  | 1.76 |
| EPR | Entertainment Properties Trust | 31.15 | 30.66 | 31.08 | 582,657 | 0.18 |  | 0.58 |
| EPR-B | Entertainment Properties Trust | 19.35 | 18.74 | 18.75 | 1,746 | 0.00 |  | 0.00 |
| EPR-C | Entertainment Properties Trust | 14.91 | 14.61 | 14.80 | 37,900 | 0.14 |  | 0.94 |
| EPR-D | Entertainment Properties Trust | 18.26 | 18.20 | 18.26 | 1,200 | 0.14 |  | 0.77 |
| EPR-E | Entertainment Properties Trust | 22.00 | 21.71 | 21.71 | 22,827 | 0.23 |  | 1.05 |
| EQR | Equity Residential | 32.10 | 31.66 | 31.95 | 2,467,203 | 0.17 |  | 0.53 |
| EQR-E | Equity Residential | 36.24 | 36.21 | 36.21 | 300 | 0.08 |  | 0.22 |
| EQR-H | Equity Residential | 47.31 | 47.02 | 47.02 | 450 | 0.18 |  | 0.38 |
| EQR-N | Equity Residential | 22.80 | 22.08 | 22.80 | 18,120 | 0.07 |  | 0.31 |
| EQS | Equus Total Return Inc. | 3.060 | 3.030 | 3.040 | 14,984 | 0.040 |  | 1.30 |
| EQT | Equitable Resources Inc. | 40.79 | 40.02 | 40.54 | 1,678,964 | 0.11 |  | 0.27 |
| EQY | Equity One Inc. | 15.77 | 15.49 | 15.68 | 296,467 | 0.05 |  | 0.32 |
| ERF | Enerplus Resources Fund | 22.90 | 22.55 | 22.79 | 522,101 | 0.22 |  | 0.96 |
| ERJ | Embraer-Empresa Brasileira de | 20.60 | 20.22 | 20.49 | 408,292 | 0.13 |  | 0.64 |
| ES | EnergySolutions Inc | 8.760 | 8.490 | 8.530 | 732,459 | 0.230 |  | 2.63 |
| ESC | EMERITUS CP | 16.58 | 16.00 | 16.42 | 138,928 | 0.11 |  | 0.67 |
| ESD | Western Asset Emerging Markets Debt Fund | 17.36 | 17.07 | 17.36 | 52,597 | 0.21 |  | 1.22 |
| ESE | ESCO Technologies Inc. | 31.80 | 31.48 | 31.61 | 215,415 | 0.18 |  | 0.57 |
| ESI | Itt Educational Services, Inc. | 92.84 | 90.17 | 92.29 | 802,361 | 2.04 |  | 2.26 |
| ESL | Esterline Technologies Corporation | 41.44 | 40.79 | 41.32 | 100,883 | 0.13 |  | 0.32 |
| ESS | Essex Property Trust Inc. | 79.13 | 78.04 | 78.06 | 290,788 | 1.06 |  | 1.34 |
| ESV | ECO International Incorporated | 45.02 | 43.47 | 44.34 | 4,028,404 | 1.22 |  | 2.68 |
| ETB | Eaton Vance Tax-Managed Buy-Write Income | 15.41 | 15.25 | 15.26 | 80,357 | 0.18 |  | 1.17 |
| ETE | ENERGY TRAFER PARTNERS | 29.82 | 29.25 | 29.52 | 262,738 | 0.03 |  | 0.10 |
| ETG | Eaton Vance Tax-Advantaged Global | 13.36 | 13.17 | 13.33 | 263,765 | 0.09 |  | 0.68 |
| ETH | Ethan Allen Interiors Inc. | 12.09 | 11.74 | 11.95 | 338,711 | 0.08 |  | 0.67 |
| ETJ | Eaton Vance Risk-Managed Diversified | 16.35 | 16.20 | 16.30 | 224,255 | 0.03 |  | 0.18 |
| ETM | Entercom Communications Corporation | 6.310 | 6.200 | 6.250 | 104,766 | 0.110 |  | 1.73 |
| ETN | Eaton Corporation | 63.50 | 62.77 | 63.19 | 1,794,803 | 0.01 |  | 0.02 |
| ETO | Eaton Vance Tax-Advantage Global | 18.50 | 18.32 | 18.47 | 33,951 | 0.03 |  | 0.16 |
| ETP | ENERGY TRAFER PARTNERS | 43.63 | 43.23 | 43.39 | 428,642 | 0.17 |  | 0.39 |
| ETR | Entergy Corporation | 78.14 | 77.21 | 77.79 | 870,661 | 0.02 |  | 0.03 |
| ETV | Eaton Vance Corporation | 14.63 | 14.49 | 14.54 | 146,021 | 0.15 |  | 1.02 |
| ETW | Eaton Vance Corporation | 13.90 | 13.75 | 13.90 | 269,214 | 0.03 |  | 0.22 |
| ETY | Eaton Vance Tax-Managed Diversified | 13.09 | 12.89 | 13.01 | 429,753 | 0.16 |  | 1.21 |
| EV | Eaton Vance Corporation | 29.31 | 28.96 | 29.21 | 625,569 | 0.09 |  | 0.31 |
| EVC | Entravision Communications Corporation | 2.290 | 2.200 | 2.220 | 50,620 | 0.040 |  | 1.77 |
| EVF | Eaton Vance Senior Income Trust | 5.800 | 5.670 | 5.760 | 137,664 | 0.060 |  | 1.05 |
| EVG | Eaton Vance Short Diversified Income | 15.65 | 15.48 | 15.63 | 24,624 | 0.10 |  | 0.64 |
| EVN | Eaton Vance Municipal Income Trust | 11.58 | 11.35 | 11.47 | 61,810 | 0.08 |  | 0.69 |
| EVR | Evercore Partners Inc | 31.89 | 31.03 | 31.37 | 55,566 | 0.28 |  | 0.88 |
| EVT | Eaton Vance Tax Advantaged Dividend | 14.83 | 14.63 | 14.75 | 180,024 | 0.02 |  | 0.14 |
| EW | Edwards Lifesciences Corporation | 81.39 | 80.80 | 81.25 | 253,151 | 0.12 |  | 0.15 |
| EXC | Exelon Corporation | 46.98 | 46.18 | 46.81 | 4,816,899 | 0.42 |  | 0.91 |
| EXG | Eaton Vance Tax-Managed Global | 12.54 | 12.31 | 12.52 | 1,028,078 | 0.04 |  | 0.32 |
| EXH | EXTERRAN HOLDINGS INC. | 21.24 | 20.75 | 21.07 | 721,996 | 0.26 |  | 1.22 |
| EXM | Excel Maritime Carriers, Ltd. | 7.720 | 7.050 | 7.380 | 3,409,357 | 0.020 |  | 0.27 |
| EXP | Eagle Materials Inc | 27.54 | 26.89 | 27.23 | 141,537 | 0.32 |  | 1.16 |
| EXR | Extra Space Storage Inc | 11.26 | 11.00 | 11.07 | 618,858 | 0.06 |  | 0.54 |