| Code | Name | High | Low | Close | Volume | Change |
| UA | Under Armour, Inc. | 27.89 | 26.84 | 27.31 | 386,663 | 0.50 |  | 1.80 |
| UAM | UNIVERSAL AMERICAN | 10.35 | 10.06 | 10.18 | 350,203 | 0.03 |  | 0.30 |
| UBA | Urstadt Biddle Properties Inc. | 14.50 | 14.15 | 14.44 | 75,935 | 0.10 |  | 0.70 |
| UBP | Urstadt Biddle Properties Inc. | 13.36 | 13.25 | 13.29 | 9,021 | 0.14 |  | 1.06 |
| UBP-C | Urstadt Biddle Pptys Ins | 99.50 | 99.50 | 99.50 | 100 | 0.00 |  | 0.00 |
| UBP-D | Urstadt Biddle Pptys Ins | 22.00 | 22.00 | 22.00 | 400 | 0.68 |  | 3.19 |
| UBS | Ubs Ag | 15.97 | 15.67 | 15.95 | 3,677,252 | 0.29 |  | 1.79 |
| UBS-D | Ubs Pfd Fdg Tr Iv | 14.53 | 14.38 | 14.52 | 7,083 | 0.17 |  | 1.18 |
| UDR | United Dominion Realty Trust, Inc. | 15.15 | 14.84 | 14.91 | 1,615,151 | 0.21 |  | 1.39 |
| UDR-G | UDR INC 6.75% SERIES G | 21.65 | 20.93 | 21.65 | 3,540 | 0.39 |  | 1.83 |
| UFI | Unifi, Inc. | 2.910 | 2.820 | 2.850 | 92,635 | 0.010 |  | 0.35 |
| UFS | Domtar Corporation | 53.37 | 51.48 | 52.00 | 908,613 | 0.71 |  | 1.35 |
| UGI | Ugi Corporation | 23.57 | 23.20 | 23.36 | 338,629 | 0.19 |  | 0.81 |
| UGP | Ultrapar Participacoes S.a. | 48.55 | 47.77 | 48.00 | 63,644 | 0.06 |  | 0.12 |
| UHS | Universal Health Services, Inc. | 58.94 | 58.05 | 58.36 | 443,182 | 0.38 |  | 0.65 |
| UHT | Universal Health Realty Income Trust | 31.65 | 31.19 | 31.55 | 47,964 | 0.10 |  | 0.32 |
| UIL | Uil Holdings Corporation | 26.92 | 26.57 | 26.80 | 113,913 | 0.00 |  | 0.00 |
| UIS | Unisys Corporation | 33.00 | 32.47 | 32.89 | 357,329 | 0.17 |  | 0.52 |
| UL | Unilever Plc | 29.80 | 29.52 | 29.77 | 2,997,698 | 0.17 |  | 0.57 |
| UMC | United Microelectronics Corporation | 3.560 | 3.460 | 3.530 | 5,623,757 | 0.040 |  | 1.12 |
| UN | Unilever Nv | 30.96 | 30.70 | 30.91 | 1,357,053 | 0.13 |  | 0.42 |
| UNF | Unifirst Corporation | 44.51 | 43.82 | 44.16 | 46,128 | 0.16 |  | 0.36 |
| UNH | Unitedhealth Group Incorporated | 28.77 | 28.30 | 28.56 | 8,992,786 | 0.07 |  | 0.24 |
| UNM | Unumprovident Corporation | 19.19 | 18.87 | 19.08 | 3,937,636 | 0.05 |  | 0.26 |
| UNP | Union Pacific Corporation | 65.25 | 64.30 | 65.05 | 3,635,071 | 0.38 |  | 0.59 |
| UNS | Unisource Energy Corporation | 29.60 | 29.20 | 29.53 | 210,565 | 0.09 |  | 0.31 |
| UNT | Unit Corporation | 37.73 | 36.85 | 37.13 | 436,411 | 0.92 |  | 2.42 |
| UPL | ULTRA PETROLEUM CORP | 46.85 | 45.63 | 46.05 | 1,285,438 | 0.86 |  | 1.83 |
| UPS | United Parcel Service, Inc. | 57.64 | 56.83 | 57.51 | 4,186,189 | 0.35 |  | 0.61 |
| URI | United Rentals, Inc. | 9.770 | 9.080 | 9.640 | 2,178,546 | 0.100 |  | 1.05 |
| URS | Urs Corporation | 44.04 | 42.70 | 43.08 | 874,362 | 1.07 |  | 2.42 |
| USA | Liberty All-star Equity Fund | 4.200 | 4.150 | 4.180 | 416,907 | 0.020 |  | 0.48 |
| USB | U.s. Bancorp | 23.40 | 22.90 | 23.29 | 11,220,999 | 0.16 |  | 0.69 |
| USB-E | Usb Cap Vi | 20.80 | 20.62 | 20.80 | 13,897 | 0.03 |  | 0.14 |
| USB-F | Usb Cap Vii | 20.57 | 20.35 | 20.52 | 15,129 | 0.00 |  | 0.00 |
| USB-G | Usb Cap Viii | 22.80 | 22.40 | 22.62 | 16,763 | 0.01 |  | 0.04 |
| USB-H | Us Bancorp Del | 20.00 | 19.43 | 19.99 | 39,302 | 0.34 |  | 1.73 |
| USB-I | Usb Cap X | 22.90 | 22.70 | 22.82 | 21,352 | 0.06 |  | 0.26 |
| USB-J | Usb Cap Xi | 23.20 | 22.96 | 23.20 | 45,151 | 0.01 |  | 0.04 |
| USB-K | Usb Cap Xii | 21.89 | 21.53 | 21.68 | 43,522 | 0.12 |  | 0.55 |
| USB-L | U S BANCORP SERIES D | 26.91 | 26.68 | 26.85 | 23,494 | 0.05 |  | 0.19 |
| USG | Usg Corporation | 14.14 | 13.50 | 14.08 | 1,418,423 | 0.20 |  | 1.44 |
| USM | U S CELLULAR | 38.97 | 37.85 | 38.81 | 56,841 | 0.69 |  | 1.81 |
| USU | Usec Inc. | 3.910 | 3.780 | 3.820 | 1,278,969 | 0.020 |  | 0.52 |
| UTA | UNIVERSAL TRAVEL GRP | 11.05 | 10.40 | 10.78 | 262,963 | 0.07 |  | 0.65 |
| UTF | Cohen & Steers Select Utility Fund | 13.76 | 13.50 | 13.76 | 224,395 | 0.22 |  | 1.62 |
| UTI | Universal Technical Institute Inc | 18.20 | 17.84 | 18.02 | 100,218 | 0.09 |  | 0.50 |
| UTL | UNITIL CP | 20.29 | 19.62 | 20.28 | 42,560 | 0.27 |  | 1.35 |
| UTR | Unitrin, Inc. | 23.50 | 22.59 | 22.71 | 166,170 | 0.61 |  | 2.62 |
| UTX | United Technologies Corporation | 68.11 | 67.49 | 67.97 | 3,361,086 | 0.04 |  | 0.06 |
| UVV | Universal Corporation | 45.35 | 44.67 | 45.19 | 160,712 | 0.13 |  | 0.29 |
| UZG | United States Cellular Corporation | 25.03 | 24.86 | 24.91 | 2,242 | 0.11 |  | 0.44 |
| UZV | United States Cellular Corporation | 23.64 | 23.40 | 23.63 | 9,007 | 0.01 |  | 0.04 |