Symbol List

Code Name Close Previous Change PAA PLAINS ALL AMER LP 46.750 46.750 0.000 0.00% PAC GRUPO AEROPORTUARIO 36.860 40.040 -3.180 7.94% PAG PENSKE AUTOMOTIVE 20.080 20.120 -0.040 0.20% PAI Pacific American Income, Inc. 14.210 14.150 0.060 0.42% PAS PEPSIAMERICAS INC 24.560 24.740 -0.180 0.73% PAY VERIFONE HLDGS INC 13.530 13.300 0.230 1.73% PBF PIONEER MUNI AND EQ 12.450 12.380 0.070 0.57% PBG PEPSI BOTTLING GRP 32.580 32.920 -0.340 1.03% PBH PRESTIGE BRAND HLGS 8.1300 8.0900 0.0400 0.49% PBI PITNEY BOWES INC 37.540 37.990 -0.450 1.18% PBI.P PITNEY BOWES 2.12 600.00 557.00 43.00 7.72% PBR PETROLEO BRASILEIRO 64.600 63.780 0.820 1.29% PBR.A PETROLEO BRAS PETROB 54.010 53.290 0.720 1.35% PBT PERMIAN BASIN ROY TR 24.530 24.160 0.370 1.53% PBY PEP BOYS MAN MOE 9.0200 8.9000 0.1200 1.35% PCF PUTNAM HGH INC SC FD 8.0000 8.0100 -0.0100 0.12% PCG PG& E CP 40.200 40.300 -0.100 0.25% PCH POTLATCH CP 44.320 44.290 0.030 0.07% PCK PIMCO CAL MUN INC II 14.460 14.540 -0.080 0.55% PCL PLUM CREEK TIM REIT 41.600 41.410 0.190 0.46% PCM PCM FUND INC. 10.590 10.610 -0.020 0.19% PCN PIMCO CORP INC FD 14.950 14.950 0.000 0.00% PCP PRECISION CASTPARTS 124.50 126.66 -2.16 1.71% PCQ PIMCO CAL MUN INC FD 15.870 15.900 -0.030 0.19% PCR PERINI CP 40.850 41.910 -1.060 2.53% PCS METROPCS COMM INC 19.620 19.000 0.620 3.26% PCU SOUTHERN COPPER CORP 111.66 116.18 -4.52 3.89% PCX PATRIOT COAL CORP 78.700 80.270 -1.570 1.96% PCZ PETRO CANADA VAR 56.000 54.880 1.120 2.04% PDA PERDIGAO S.A. 55.880 55.600 0.280 0.50% PDE PRIDE INTL INC 44.460 44.620 -0.160 0.36% PDS PRECISION DRILL TRST 27.700 27.270 0.430 1.58% PDT JOHN HANC PRM DV2 FD 9.5100 9.5000 0.0100 0.11% PDX PEDIATRIX MED GROUP 58.850 58.810 0.040 0.07% PE-A PECO ENERGY 3.8 PFD 73.700 73.700 0.000 0.00% PE-B PECO ENERGY 4.3 PFD 76.500 76.500 0.000 0.00% PE-C PECO ENERGY 4.4 PFD 80.000 80.250 -0.250 0.31% PE-D PECO ENERGY 4.68 PFD 82.590 85.500 -2.910 3.40% PEC PIKE ELECTRIC CORP. 13.620 15.270 -1.650 10.81% PEG PUB ENTRPR GP 42.230 42.290 -0.060 0.14% PEG-A PUB ENTRPR 4.08 PFD 76.500 75.250 1.250 1.66% PEG-B PUB ENTRPR 4.18 PFD 75.450 74.250 1.200 1.62% PEG-C PUB ENTRPR 4.30 PFD 77.700 77.700 0.000 0.00% PEG-D PUB ENTRPR 5.05 PFD 87.520 90.000 -2.480 2.76% PEG-E PUB ENTRPR 5.28 PFD 96.250 96.250 0.000 0.00% PEI PENN REAL ESTATE TR 26.230 25.980 0.250 0.96% PEO PET RES 42.070 42.100 -0.030 0.07% PEP PEPSICO INC 67.510 67.540 -0.030 0.04% PER PEROT SYSTEMS CP 16.190 15.960 0.230 1.44% PFB PFF BANCORP INC 1.5200 1.3600 0.1600 11.76% PFD FLAHERTY PFD INC FD 11.170 11.170 0.000 0.00% PFE PFIZER INC 19.790 19.970 -0.180 0.90% PFG PRINCIPAL FINL GROUP 53.570 52.980 0.590 1.11% PFG-B PRIN FIN GRP SER B 25.200 25.100 0.100 0.40% PFH CABCO TR JCP 7.625 23.340 23.150 0.190 0.82% PFK PRUDENTIAL FNL INFLT 24.000 23.670 0.330 1.39% PFL PIMCO FLTG RT INC FD 15.490 15.600 -0.110 0.71% PFN PIMCO FL RT STGY FND 14.330 14.300 0.030 0.21% PFO FLAHERTY PFD INC OPP 9.6300 9.5400 0.0900 0.94% PFS PROVIDENT FNL SRVS 15.000 15.000 0.000 0.00% PFX PHOENIX COS 7.45QUIB 20.160 20.930 -0.770 3.68% PG PROCTER GAMBLE CO 65.210 65.920 -0.710 1.08% PGE-B PRIME GRP 9.0 B 11.050 11.200 -0.150 1.34% PGH PENGROWTH EGY UTS 19.980 19.740 0.240 1.22% PGI PREMIERE GLOBAL SVCS 13.990 14.000 -0.010 0.07% PGM PUTNAM INV GRADE TR 9.3200 9.3200 0.0000 0.00% PGN PROGRESS ENERGY INC 41.650 42.080 -0.430 1.02% PGP PIMCO GL SP & INC FD 23.220 23.340 -0.120 0.51% PGR PROGRESSIVE CP 17.850 17.910 -0.060 0.34% PH PARKER HANNIFIN CP 83.590 83.070 0.520 0.63% PHA PULTE HOMES INC NT 19.930 19.990 -0.060 0.30% PHD PIONEER FLTG RT TRST 14.920 14.860 0.060 0.40% PHG KONINKLIJKE PHLP NEW 37.680 38.180 -0.500 1.31% PHH PHH CORP 19.380 19.130 0.250 1.31% PHI PHILIPPINE LG DS ADR 60.590 61.530 -0.940 1.53% PHK PIMCO HIGH INCOME FD 13.210 13.170 0.040 0.30% PHM PULTE HOMES INC. 13.020 13.260 -0.240 1.81% PHT PIONEER HIGH INC TR 15.390 15.250 0.140 0.92% PHY PROSPECT ST HI NEW 2.6700 2.6800 -0.0100 0.37% PIA MS PR INC TR 8.4000 8.4000 0.0000 0.00% PIF INSURD MUNI INCM FD 12.800 12.780 0.020 0.16% PII POLARIS INDUSTRIES 44.160 44.640 -0.480 1.08% PIJ ML DEP 7.4 PFDPLUS 15.920 15.810 0.110 0.70% PIM PUTNAM MASTER INTRM 6.3000 6.3200 -0.0200 0.32% PIR PIER ONE INC 7.5300 7.2000 0.3300 4.58% PIS ML DEP 8.75 PFDPLUS 21.800 21.950 -0.150 0.68% PIY ML DEP 8.375 PFDPLUS 25.450 25.470 -0.020 0.08% PJA ML DEP 8 PFDPLUS QWS 21.530 21.040 0.490 2.33% PJC PIPER JAFFRAY COS 39.660 38.550 1.110 2.88% PJE ML PPLUS 8.25 FMC-1 18.050 17.860 0.190 1.06% PJI ML DEP PPLUS GSG 1 A 21.180 21.110 0.070 0.33% PJJ ML DEP 7.65 PFDPLUS 24.250 24.400 -0.150 0.61% PJL ML DEP 7.625 PFDPLUS 25.970 25.750 0.220 0.85% PJR PREFERREDPLUS UPC 1 22.300 21.750 0.550 2.53% PJS ML DEP PFDPLUS FAR-1 20.550 20.390 0.160 0.78% PJT PREFERRED PLUS GEC-1 23.860 23.870 -0.010 0.04% PJV PREFERREDPLUS TR GRC 26.650 26.250 0.400 1.52% PJW PPLUS TR PMC 1 CL A 28.400 27.790 0.610 2.20% PJZ ML PPLUS 7.25 A VAL1 24.370 24.570 -0.200 0.81% PKD PARKER DRILLING CO 8.1200 8.2800 -0.1600 1.93% PKE PARK ELECTROCHEMICAL 28.600 29.690 -1.090 3.67% PKG PACKAGING CP AMER 22.850 22.780 0.070 0.31% PKH ML DEP 7.75 PFDPLUS 22.340 22.100 0.240 1.09% PKI PERKIN ELMER INC 27.090 27.190 -0.100 0.37% PKJ ML DEP 8.0 PFDPLUS 24.300 24.200 0.100 0.41% PKK ML DEP 8.50 PFDPLUS 21.750 21.750 0.000 0.00% PKM ML DEP 8 PFDPLUS AFC 21.350 21.230 0.120 0.57% PKO PIMCO INCOME OPP FD 23.780 23.600 0.180 0.76% PKX POSCO 127.59 128.69 -1.10 0.85% PKY PARKWAY PROP INC. 38.490 38.790 -0.300 0.77% PKY-D PARKWAY PROP 8 SRS D 24.900 24.400 0.500 2.05% PL PROTECTIVE LIFE CORP 41.560 41.610 -0.050 0.12% PL-A PLC CAP TR IV 22.600 22.420 0.180 0.80% PL-B PLC CAP TR V 19.670 19.780 -0.110 0.56% PL-D PROTECTIVE LIFE CORP 22.510 22.630 -0.120 0.53% PL-S PLC CAPITAL TR III 23.700 23.750 -0.050 0.21% PLA PLAYBOY ENT HLD CL B 7.2500 7.0900 0.1600 2.26% PLA.A PLAYBOY ENT HLD CL A 7.3700 7.3400 0.0300 0.41% PLD PROLOGIS SBI 61.750 61.790 -0.040 0.06% PLD-F PROLOGIS TR 6.75 PFD 23.160 23.370 -0.210 0.90% PLD-G PROLOGIS PFD G 23.450 23.470 -0.020 0.09% PLL PALL CP 35.590 35.880 -0.290 0.81% PLS PPL ENERGY SUPPLY 25.050 25.040 0.010 0.04% PLT PLANTRONICS INC 24.500 24.260 0.240 0.99% PLV PPL CAP FDG SR NTS 24.500 24.580 -0.080 0.33% PM PHILIP MORRIS INTERNATIONAL IN 51.830 52.200 -0.370 0.71% PMB.P PREMIER CAP TR I PFD 25.250 25.250 0.000 0.00% PMC PHARMERICA CORP 18.760 17.150 1.610 9.39% PMF PIMCO MUNI INC FD 16.340 16.370 -0.030 0.18% PMG PUTNAM MUNI BOND FD 11.560 11.560 0.000 0.00% PMI P M I GROUP INC 5.9700 5.8700 0.1000 1.70% PML PIMCO MUNI INC FD II 13.920 13.930 -0.010 0.07% PMM PUTNAM MANAGED MU TR 7.0300 7.0300 0.0000 0.00% PMO PUTNAM MUNI TRUST 11.130 11.080 0.050 0.45% PMX PIMCO MUN INC FD III 14.680 14.700 -0.020 0.14% PNC P N C FIN SVCS GR 67.010 67.940 -0.930 1.37% PNC-C P N C FIN SVC 1.6 115.00 107.00 8.00 7.48% PNC-D P N C FIN SVC 1.8 116.50 115.37 1.13 0.98% PNF PIMCO NY MUNI INC 13.130 13.050 0.080 0.61% PNH PNC CAPITAL TRUST E 25.250 25.000 0.250 1.00% PNI PIMCO NY MUNI INC II 14.660 14.740 -0.080 0.54% PNK PINNACLE ENTERTAINMT 14.830 14.370 0.460 3.20% PNM PNM RES INC [HLDG] 13.810 13.400 0.410 3.06% PNM-A PNM RES INC UNITS 25.480 25.330 0.150 0.59% PNR PENTAIR INC 36.730 36.780 -0.050 0.14% PNU PNC CAP TR D 22.690 22.620 0.070 0.31% PNW PINNACLE WEST CAP 33.730 33.570 0.160 0.48% PNX THE PHOENIX CO INC 10.310 11.000 -0.690 6.27% PNY PIEDMONT NAT GAS CO 26.410 26.280 0.130 0.49% POH PUBLIC SVC OKLA NT B 25.200 25.210 -0.010 0.04% POL POLYONE CORP 7.1400 7.0400 0.1000 1.42% POM PEPCO HOLDINGS INC 25.560 24.570 0.990 4.03% POR PORTLAND GEN ELEC 23.080 23.220 -0.140 0.60% POT POTASH CP SASKATCHEW 197.86 199.01 -1.15 0.58% PPC PILGRIMS PRIDE CP 25.280 26.250 -0.970 3.70% PPD PRE PAID LEGAL SVCS 43.440 43.440 0.000 0.00% PPG P P G IND 62.080 63.110 -1.030 1.63% PPL PPL CORP 48.000 47.330 0.670 1.42% PPL-A PPL EL UT 4.4 PFD 80.840 82.150 -1.310 1.59% PPL-B PPL EL UT 4.5 PFD 80.150 80.300 -0.150 0.19% PPM INVESTMNT GRADE MUNI 12.790 12.800 -0.010 0.08% PPO POLYPORE INTERNATION 21.970 21.490 0.480 2.23% PPR ING PRIME RT TR SBI 5.9300 5.9100 0.0200 0.34% PPS POST PROPERTIES 36.200 36.700 -0.500 1.36% PPS-A POST PROP. 8.5 PRA 50.590 51.500 -0.910 1.77% PPS-B POST PPTY 7.625 PR B 23.380 22.600 0.780 3.45% PPT PUTNAM PREMIER INCM 6.2800 6.2600 0.0200 0.32% PQ PETROQUEST ENERGY 22.410 22.590 -0.180 0.80% PRA PROASSURANCE CORP 49.960 49.450 0.510 1.03% PRD PRIMUS GUARANTY NT 13.500 13.500 0.000 0.00% PRE PARTNERRE LTD 73.520 73.730 -0.210 0.28% PRE-C PARTNERRE LTD PFD C 22.300 22.180 0.120 0.54% PRE-D PARTNERRE LTD PFD D 22.200 22.080 0.120 0.54% PRM PRIMEDIA INC NEW 5.2500 5.8900 -0.6400 10.87% PRO PROS HOLDINGS INC 12.830 12.470 0.360 2.89% PRS PRIMUS GUARANTY LTD. 4.5800 4.8700 -0.2900 5.95% PRU PRUDENTIAL FINCL INC 72.480 72.680 -0.200 0.28% PRX PHARMACUTICAL CO 18.120 17.000 1.120 6.59% PSA PUBLIC STG 86.260 91.810 -5.550 6.05% PSA-A PUBLIC STORAGE 6.125 22.000 21.800 0.200 0.92% PSA-B PUBLIC STORAGE B 23.950 24.000 -0.050 0.21% PSA-C PUBLIC STORAGE PFD C 21.880 21.840 0.040 0.18% PSA-D PUBLIC STORAGE 20.500 20.500 0.000 0.00% PSA-E PUBLIC STORAGE PFD E 22.800 22.750 0.050 0.22% PSA-F PUBLIC STORAGE PFD F 21.420 21.480 -0.060 0.28% PSA-G PUBLIC STORAGE PFD G 23.710 23.910 -0.200 0.84% PSA-H PUBLIC STORAGE SR H 23.250 23.200 0.050 0.22% PSA-I PUBLIC STORAGE DEP S 24.190 24.240 -0.050 0.21% PSA-K PUBLIC STORATE DEP S 24.120 24.250 -0.130 0.54% PSA-L PUBLIC STORAGE DEP 22.550 22.550 0.000 0.00% PSA-M PUBLIC STORAGE DEP S 22.280 22.180 0.100 0.45% PSA-N PUBLIC STORAGE ADS N 23.840 23.350 0.490 2.10% PSA-V PUBLIC STG DEP SER V 24.720 24.710 0.010 0.04% PSA-W PUBLIC ST DEP PFD W 21.470 21.450 0.020 0.09% PSA-X PUBLIC STG DEP PFD X 21.360 21.290 0.070 0.33% PSA-Z PUBLIC STORAGE SRS Z 20.750 20.830 -0.080 0.38% PSA.A PUBLIC STG CL A 25.940 25.780 0.160 0.62% PSD PUGET ENERGY HOLDING 27.860 27.870 -0.010 0.04% PSE PIONEER SOUTHWEST ENERGY PARTN 19.250 19.250 0.000 0.00% PSO PEARSON PLC ORD 13.650 13.650 0.000 0.00% PSS COLLECTIVE BRANDS 10.080 9.800 0.280 2.86% PSW BLACKROCK PREFERRED 15.920 15.880 0.040 0.25% PSY BLACKROCK PREFERRED 16.170 16.050 0.120 0.75% PT PORTUGAL TELECM SGPS 12.250 12.170 0.080 0.66% PTA PENN TRTY AM CP NEW 4.9500 5.1000 -0.1500 2.94% PTC P A R TECH CP 6.8000 6.8800 -0.0800 1.16% PTI Patni Computer Systems 12.810 12.650 0.160 1.26% PTP PLATINUM UNDERWRITRS 35.890 35.870 0.020 0.06% PTP-A PLATINUM UW PRF A 31.890 31.440 0.450 1.43% PTR Petrochina Company 140.51 145.00 -4.49 3.10% PTV PACTIV CORP 24.130 23.910 0.220 0.92% PTY PIMCO CP OPPORTUNITY 14.670 14.720 -0.050 0.34% PUK Prudential Public Company 27.490 27.780 -0.290 1.04% PUK-A PRU PLC PERP SUB CAP 22.970 23.000 -0.030 0.13% PUK.P Prudential Public Company PR 23.440 23.400 0.040 0.17% PVA PENN VIRGINIA CP 53.270 54.380 -1.110 2.04% PVD ADMINISTADORA PENSIO 36.380 36.500 -0.120 0.33% PVG PENN VIRGINIA GP HOL 27.970 28.230 -0.260 0.92% PVH PHILLIPS VAN HEUSEN 42.220 42.710 -0.490 1.15% PVR PENN VIRGINIA RES LP 29.430 29.750 -0.320 1.08% PVX PROVIDENT ENERGY TR 11.610 11.370 0.240 2.11% PWE PENN WEST ENERGY TRU 32.300 31.730 0.570 1.80% PWR QUANTA SERVICES INC 27.860 28.650 -0.790 2.76% PX PRAXAIR INC 92.470 93.370 -0.900 0.96% PXD PIONEER NATURAL RES 67.830 67.990 -0.160 0.24% PXP PLAINS EXPL& PROD 67.810 66.990 0.820 1.22% PYA PPLUS TR CL A 21.000 21.190 -0.190 0.90% PYB PPLUS TR SER GSG-2 A 20.350 20.280 0.070 0.35% PYC PPLUS TR SER GSC-3 20.100 20.110 -0.010 0.05% PYE PPLUS TR SER CSF-1 A 22.220 22.130 0.090 0.41% PYG PPLUS TR SPR-1 7.0 18.300 17.850 0.450 2.52% PYI PPLUS TR SER TWC 1 22.850 22.880 -0.030 0.13% PYJ PPLUS TR SER CMT-1 22.010 22.160 -0.150 0.68% PYK PPLUS SER GSC 1 CTF 22.580 22.640 -0.060 0.27% PYL PPLUS LMG-4 17.190 17.500 -0.310 1.77% PYM PUTNAM HIGH YLD MUNI 6.7100 6.7100 0.0000 0.00% PYN PIMCO NY MUN INC III 13.140 13.140 0.000 0.00% PYO ML PPLUS SER DCNA-1 25.350 25.370 -0.020 0.08% PYS PPLUS SER RRD 17.950 17.620 0.330 1.87% PYT PPLUS TR GSC-2 FLTG 17.350 17.450 -0.100 0.57% PYV ML PPLUS SER JPM-1 21.900 21.850 0.050 0.23% PYY MLD PPLUS CL A CTC 20.230 20.320 -0.090 0.44% PZB MLD PPLUS CL A CTC 17.190 17.050 0.140 0.82% PZC PIMCO CA MUN INC III 13.850 13.860 -0.010 0.07% PZE PETROBRAS ENERGIA 13.270 13.000 0.270 2.08% PZN PZENA INV MGMT CL A 12.950 13.300 -0.350 2.63%