| Code | Name | High | Low | Close | Volume | Change |
| JAG | Jaguar Mining Inc | 6.490 | 6.260 | 6.270 | 1,115,089 | 0.080 |  | 1.26 |
| JAH | Jarden Corporation | 29.28 | 28.03 | 28.70 | 521,895 | 0.65 |  | 2.32 |
| JAS | Jo-Ann Stores Inc. | 43.72 | 42.16 | 43.24 | 423,298 | 1.08 |  | 2.56 |
| JBI | Lehman ABS Cp 7.857% | 26.22 | 26.01 | 26.01 | 800 | 0.09 |  | 0.34 |
| JBJ | Lehman ABS Corporation | 23.90 | 23.67 | 23.90 | 4,853 | 0.15 |  | 0.63 |
| JBK | Lehman ABS Corporation | 19.96 | 19.75 | 19.87 | 3,856 | 0.00 |  | 0.00 |
| JBL | Jabil Circuit Inc. | 11.90 | 11.61 | 11.86 | 7,215,911 | 0.36 |  | 3.13 |
| JBN | Select Asset Inc. | 24.29 | 23.32 | 24.29 | 4,320 | 0.89 |  | 3.80 |
| JBO | Lehman ABS Corporation | 23.58 | 23.45 | 23.52 | 5,100 | 0.10 |  | 0.43 |
| JBR | Select Asset Inc. | 23.80 | 23.35 | 23.80 | 4,720 | 0.30 |  | 1.28 |
| JBT | John Bean Technologies Corporation | 15.77 | 15.37 | 15.55 | 105,166 | 0.14 |  | 0.91 |
| JCE | Nuveen Core Equity Alpha Fund | 12.33 | 12.08 | 12.33 | 104,880 | 0.23 |  | 1.90 |
| JCG | J. Crew Group Inc. | 34.79 | 33.90 | 34.55 | 1,426,806 | 0.44 |  | 1.29 |
| JCI | Johnson Controls Inc. | 28.17 | 27.77 | 27.92 | 4,054,806 | 0.37 |  | 1.31 |
| JCP | J.C. Penney Company Inc. Holding Company | 21.21 | 20.81 | 20.97 | 2,977,362 | 0.21 |  | 1.01 |
| JDD | Nuveen Diversified Dividend and Income | 11.28 | 10.92 | 10.96 | 61,433 | 0.01 |  | 0.09 |
| JEC | Jacobs Engineering Group Inc. | 37.45 | 36.91 | 37.05 | 1,007,906 | 0.27 |  | 0.72 |
| JEF | Jefferies Group Inc. | 23.98 | 23.39 | 23.57 | 662,299 | 0.15 |  | 0.64 |
| JEQ | Japan Equity Fund Inc. (The) | 5.350 | 5.290 | 5.320 | 44,401 | 0.030 |  | 0.57 |
| JFC | JF China Region Fund Inc. | 13.63 | 13.35 | 13.63 | 87,239 | 0.18 |  | 1.34 |
| JFR | Nuveen Floating Rate Income Fund | 11.17 | 10.99 | 11.06 | 61,479 | 0.00 |  | 0.00 |
| JGG | Nuveen Global Government Enhanced Income | 17.82 | 17.08 | 17.31 | 30,690 | 0.01 |  | 0.06 |
| JGT | Nuveen Multi-Currency Short-Term | 14.75 | 14.33 | 14.46 | 140,751 | 0.04 |  | 0.28 |
| JGV | Nuveen Global Value Opportunities Fund | 18.65 | 18.26 | 18.62 | 48,812 | 0.35 |  | 1.92 |
| JHI | John Hancock Investors Trust | 22.30 | 21.95 | 22.10 | 25,754 | 0.15 |  | 0.68 |
| JHP | Nuveen Quality Preferred Income Fund 3 | 8.300 | 8.050 | 8.230 | 122,172 | 0.170 |  | 2.11 |
| JHS | John Hancock Income Securities Trust | 15.61 | 15.06 | 15.10 | 15,985 | 0.06 |  | 0.40 |
| JHX | James Hardie Industries SE | 25.67 | 25.65 | 25.65 | 400 | 0.14 |  | 0.55 |
| JKS | JinkoSolar Holding Company Limited | 30.64 | 27.61 | 27.96 | 1,535,369 | 0.84 |  | 2.92 |
| JLA | Nuveen Equity Premium Advantage Fund | 13.51 | 13.33 | 13.51 | 68,051 | 0.21 |  | 1.58 |
| JLL | Jones Lang LaSalle Incorporated | 82.46 | 81.05 | 82.34 | 369,517 | 0.98 |  | 1.20 |
| JLS | Nuveen Mortgage Opportunity Term Fund | 24.84 | 24.52 | 24.67 | 30,775 | 0.01 |  | 0.04 |
| JMP | JMP Group Inc | 6.260 | 6.040 | 6.210 | 13,119 | 0.120 |  | 1.97 |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 24.12 | 24.01 | 24.12 | 60,350 | 0.12 |  | 0.50 |
| JNJ | Johnson & Johnson | 59.03 | 58.42 | 58.85 | 8,284,274 | 0.15 |  | 0.26 |
| JNPR | Juniper Networks Inc. | 28.91 | 28.54 | 28.85 | 3,975,375 | 0.28 |  | 0.98 |
| JNS | Janus Capital Group Inc | 10.33 | 9.97 | 10.29 | 3,061,264 | 0.32 |  | 3.21 |
| JNY | Jones Apparel Group Inc. | 17.51 | 16.90 | 17.44 | 1,832,953 | 0.66 |  | 3.93 |
| JOE | St. Joe Company (The) | 25.70 | 25.31 | 25.45 | 343,693 | 0.06 |  | 0.24 |
| JOF | Japan Smaller Capitalization Fund Inc | 7.890 | 7.790 | 7.860 | 61,346 | 0.030 |  | 0.38 |
| JPC | Nuveen Preferred and Convertible Income | 8.310 | 8.180 | 8.190 | 299,660 | 0.010 |  | 0.12 |
| JPG | Nuveen Equity Premium and Growth Fund | 13.49 | 13.29 | 13.42 | 162,105 | 0.20 |  | 1.51 |
| JPM | J P Morgan Chase & Co | 39.43 | 38.34 | 39.12 | 30,491,289 | 0.84 |  | 2.19 |
| JPM-B | J P Morgan Chase & Co | 26.65 | 26.54 | 26.64 | 249,682 | 0.03 |  | 0.11 |
| JPM-C | J P Morgan Chase & Co | 25.50 | 25.30 | 25.49 | 470,417 | 0.10 |  | 0.39 |
| JPM-E | J P Morgan Chase & Co | 50.30 | 50.27 | 50.30 | 1,070 | 0.03 |  | 0.06 |
| JPM-F | J P Morgan Chase & Co | 50.25 | 50.25 | 50.25 | 400 | 0.00 |  | 0.00 |
| JPM-G | J P Morgan Chase & Co | 50.27 | 50.25 | 50.27 | 1,167 | 0.03 |  | 0.06 |
| JPM-I | J P Morgan Chase & Co | 28.10 | 27.95 | 28.07 | 65,942 | 0.07 |  | 0.25 |
| JPM-J | J P Morgan Chase & Co | 25.92 | 25.81 | 25.85 | 51,685 | 0.02 |  | 0.08 |
| JPM-K | J P Morgan Chase & Co | 25.10 | 24.98 | 25.04 | 112,531 | 0.03 |  | 0.12 |
| JPM-O | J P Morgan Chase & Co | 25.45 | 25.36 | 25.42 | 48,651 | 0.07 |  | 0.28 |
| JPM-P | J P Morgan Chase & Co | 25.08 | 24.98 | 25.04 | 40,809 | 0.07 |  | 0.28 |
| JPM-S | J P Morgan Chase & Co | 25.61 | 25.47 | 25.52 | 31,725 | 0.01 |  | 0.04 |
| JPM-W | J P Morgan Chase & Co | 26.08 | 25.96 | 26.01 | 44,021 | 0.01 |  | 0.04 |
| JPM-X | J P Morgan Chase & Co | 25.28 | 25.18 | 25.20 | 15,377 | 0.01 |  | 0.04 |
| JPM-Y | J P Morgan Chase & Co | 25.14 | 25.02 | 25.03 | 48,928 | 0.02 |  | 0.08 |
| JPM-Z | J P Morgan Chase & Co | 27.10 | 26.93 | 27.01 | 220,302 | 0.04 |  | 0.15 |
| JPM.W | J P Morgan Chase & Co | 13.57 | 13.00 | 13.35 | 104,380 | 0.30 |  | 2.30 |
| JPS | Nuveen Quality Preferred Income Fund 2 | 8.500 | 8.300 | 8.440 | 319,515 | 0.110 |  | 1.32 |
| JPZ | Nuveen Equity Premium Income Fund | 13.25 | 13.05 | 13.22 | 67,952 | 0.22 |  | 1.69 |
| JQC | Nuveen Preferred and Convertible Income | 8.750 | 8.640 | 8.680 | 306,005 | 0.060 |  | 0.70 |
| JRN | Journal Communications Inc. | 4.020 | 3.850 | 3.910 | 53,820 | 0.060 |  | 1.56 |
| JRO | Nuveen Floating Rate Income Opportuntiy | 11.73 | 11.30 | 11.32 | 72,712 | 0.07 |  | 0.61 |
| JSM | SLM Corporation | 18.75 | 18.59 | 18.66 | 50,649 | 0.05 |  | 0.27 |
| JSN | Nuveen Equity Premium Opportunity Fund | 13.22 | 13.05 | 13.22 | 118,395 | 0.15 |  | 1.15 |
| JTA | Nuveen Tax-Advantaged Total Return | 11.28 | 10.93 | 11.08 | 62,927 | 0.13 |  | 1.19 |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 12.13 | 11.90 | 12.13 | 26,310 | 0.19 |  | 1.59 |
| JTP | Nuveen Quality Preferred Income Fund | 7.940 | 7.740 | 7.880 | 264,185 | 0.120 |  | 1.55 |
| JTX | Jackson Hewitt Tax Services | 0.9500 | 0.7800 | 0.8200 | 865,582 | 0.0900 |  | 9.89 |
| JW.A | John Wiley & Sons Inc. | 39.10 | 38.00 | 38.06 | 99,074 | 0.58 |  | 1.50 |
| JW.B | John Wiley & Sons Inc. | 38.54 | 38.11 | 38.11 | 400 | 0.42 |  | 1.09 |
| JWF | Wells Fargo & Company | 25.10 | 24.85 | 25.01 | 98,983 | 0.16 |  | 0.64 |
| JWN | Nordstrom Inc. | 33.20 | 32.54 | 33.00 | 2,901,097 | 0.38 |  | 1.16 |
| JZC | Lehman ABS Corporation | 22.91 | 22.70 | 22.80 | 5,800 | 0.11 |  | 0.48 |
| JZE | Lehman ABS Corporation | 25.31 | 25.30 | 25.31 | 3,900 | 0.16 |  | 0.64 |
| JZH | Lehman ABS Corporation | 24.39 | 23.98 | 24.39 | 10,435 | 0.29 |  | 1.20 |
| JZJ | Lehman ABS Corporation | 25.90 | 25.35 | 25.38 | 19,863 | 0.03 |  | 0.12 |
| JZK | Lehman ABS Corporation | 23.34 | 22.93 | 23.09 | 7,624 | 0.11 |  | 0.48 |
| JZL | Lehman ABS Corporation | 25.45 | 25.30 | 25.40 | 1,100 | 0.05 |  | 0.20 |
| JZS | Lehman ABS Corporation | 23.14 | 23.07 | 23.14 | 1,800 | 0.17 |  | 0.74 |
| JZT | Lehman ABS Corp | 25.14 | 25.04 | 25.08 | 4,800 | 0.03 |  | 0.12 |
| JZV | Lehman ABS Corporation | 24.89 | 24.80 | 24.84 | 2,300 | 0.04 |  | 0.16 |