| Code | Name | High | Low | Close | Volume | Change |
| PAF | PS FTSE RAFI EX JP | 47.24 | 47.10 | 47.22 | 4,202 | 0.29 |  | 0.62 |
| PAL | North American Palladium Ltd. | 3.460 | 3.340 | 3.440 | 1,789,305 | 0.140 |  | 4.24 |
| PALL | ETFS PHYSICAL PALLAD | 53.00 | 52.09 | 52.76 | 35,269 | 0.44 |  | 0.84 |
| PAO | PowerShares Exchange-Traded Fund Trust | 11.31 | 11.27 | 11.31 | 1,825 | 0.08 |  | 0.71 |
| PBD | PowerShares Exchange-Traded Fund Trust | 13.12 | 13.00 | 13.10 | 25,909 | 0.11 |  | 0.85 |
| PBE | PowerShares Exchange-Traded Fund Trust | 18.52 | 18.32 | 18.50 | 91,324 | 0.23 |  | 1.26 |
| PBJ | PowerShares Exchange-Traded Fund Trust | 16.31 | 16.04 | 16.11 | 11,282 | 0.06 |  | 0.37 |
| PBM | Pacific Booker Minerals Inc | 7.100 | 7.100 | 7.100 | 2,900 | 0.050 |  | 0.71 |
| PBN | Citigroup Inc. | 6.430 | 5.760 | 6.430 | 1,636 | 0.380 |  | 6.28 |
| PBP | POWERSHARES S& P 500 | 21.05 | 20.93 | 21.00 | 64,622 | 0.08 |  | 0.38 |
| PBS | PowerShares Exchange-Traded Fund Trust | 11.76 | 11.61 | 11.76 | 52,557 | 0.22 |  | 1.91 |
| PBTH | PROLOR Biotech Inc. | 6.390 | 6.200 | 6.260 | 118,334 | 0.020 |  | 0.32 |
| PBW | PowerShares Exchange-Traded Fund Trust | 9.210 | 9.080 | 9.180 | 204,881 | 0.180 |  | 2.00 |
| PCA | PowerShares Exchange-Traded Fund Trust | 11.99 | 11.97 | 11.99 | 1,600 | 0.03 |  | 0.25 |
| PCC | PMC Commercial Trust | 7.830 | 7.620 | 7.710 | 15,781 | 0.050 |  | 0.64 |
| PCE | Pacific Office Properties Trust Inc | 4.860 | 4.700 | 4.860 | 700 | 0.160 |  | 3.40 |
| PCEF | POWERSHARES CEF INCOME COMPOSIT | 25.70 | 25.59 | 25.67 | 51,354 | 0.10 |  | 0.39 |
| PCG-A | Pacific Gas & Electric Co. | 27.80 | 27.40 | 27.80 | 2,700 | 0.12 |  | 0.43 |
| PCG-B | Pacific Gas & Electric Co. | 25.99 | 25.99 | 25.99 | 100 | 0.00 |  | 0.00 |
| PCG-C | Pacific Gas & Electric Co. | 23.74 | 23.74 | 23.74 | 350 | 0.24 |  | 1.02 |
| PCG-D | Pacific Gas & Electric Co. | 22.99 | 22.74 | 22.99 | 2,130 | 0.24 |  | 1.05 |
| PCG-E | Pacific Gas & Electric Co. | 23.50 | 23.25 | 23.50 | 400 | 0.23 |  | 0.99 |
| PCG-G | Pacific Gas & Electric Co. | 22.25 | 22.25 | 22.25 | 100 | 0.00 |  | 0.00 |
| PCG-H | Pacific Gas & Electric Co. | 21.30 | 21.30 | 21.30 | 100 | 0.30 |  | 1.43 |
| PCG-I | Pacific Gas & Electric Co. | 21.00 | 21.00 | 21.00 | 100 | 0.00 |  | 0.00 |
| PCY | PowerShares Exchange-Traded Fund Trust | 27.81 | 27.70 | 27.81 | 473,540 | 0.08 |  | 0.29 |
| PDC | Pioneer Drilling Co | 5.960 | 5.840 | 5.910 | 221,979 | 0.090 |  | 1.55 |
| PDD | Citigroup Inc. | 10.500 | 9.980 | 9.980 | 2,629 | 0.000 |  | 0.00 |
| PDJ | Morgan Stanley | 11.55 | 11.55 | 11.55 | 2,500 | 0.00 |  | 0.00 |
| PDL.B | Presidential Realty Corporation | 1.810 | 1.810 | 1.810 | 960 | 0.050 |  | 2.69 |
| PDN | PowerShares Exchange-Traded Fund Trust | 21.09 | 20.96 | 21.09 | 8,431 | 0.29 |  | 1.39 |
| PDO | Pyramid Oil Co | 4.680 | 4.600 | 4.610 | 13,900 | 0.010 |  | 0.22 |
| PDP | PS DWA TEC LDR PFL | 20.20 | 19.97 | 20.13 | 77,859 | 0.29 |  | 1.46 |
| PEF | PS FTSE RAFI EUROPE | 33.08 | 32.96 | 33.03 | 3,070 | 0.40 |  | 1.23 |
| PEJ | PowerShares Exchange-Traded Fund Trust | 15.62 | 15.44 | 15.60 | 27,358 | 0.27 |  | 1.76 |
| PEL | Morgan Stanley | 12.22 | 11.89 | 11.93 | 500 | 0.28 |  | 2.29 |
| PET-A | Pacific Enterprises | 81.95 | 81.95 | 81.95 | 300 | 1.45 |  | 1.80 |
| PET-B | Pacific Enterprises | 84.25 | 80.80 | 83.00 | 90 | 3.00 |  | 3.49 |
| PET-C | Pacific Enterprises | 87.00 | 84.95 | 87.00 | 5,690 | 3.05 |  | 3.63 |
| PET-D | Pacific Enterprises | 90.00 | 89.99 | 89.99 | 190 | 0.02 |  | 0.02 |
| PEY | PowerShares High Yield Equity Dividend | 8.100 | 8.040 | 8.100 | 146,193 | 0.100 |  | 1.25 |
| PEZ | PowerShares Exchange-Traded Fund Trust | 21.29 | 21.13 | 21.28 | 4,026 | 0.36 |  | 1.72 |
| PFA | PowerShares Exchange-Traded Fund Trust | 15.40 | 15.36 | 15.37 | 8,012 | 0.21 |  | 1.39 |
| PFF | iShares Trust | 39.90 | 39.77 | 39.82 | 1,504,195 | 0.11 |  | 0.28 |
| PFI | PowerShares Exchange-Traded Fund Trust | 17.01 | 16.94 | 17.01 | 1,246 | 0.19 |  | 1.13 |
| PFM | PowerShares Exchange-Traded Fund Trust | 12.82 | 12.72 | 12.82 | 35,571 | 0.11 |  | 0.87 |
| PGD | BARCLAYS PLC | 49.84 | 49.84 | 49.84 | 120 | 0.37 |  | 0.74 |
| PGF | PowerShares Exchange-Traded Fund Trust | 18.00 | 17.95 | 17.99 | 384,097 | 0.02 |  | 0.11 |
| PGJ | PowerShares Golden Dragon Halter USX | 24.58 | 24.34 | 24.47 | 67,171 | 0.20 |  | 0.82 |
| PGM | IPATH DJ-AIG PLATINU | 37.03 | 36.68 | 36.84 | 12,136 | 0.21 |  | 0.57 |
| PGX | PowerShares Exchange-Traded Fund Trust | 14.47 | 14.39 | 14.43 | 456,970 | 0.01 |  | 0.07 |
| PHB | PowerShares Exchange-Traded Fund Trust | 18.08 | 18.00 | 18.08 | 1,094,710 | 0.10 |  | 0.56 |
| PHC | PHC Inc. | 1.290 | 1.250 | 1.270 | 5,035 | 0.020 |  | 1.60 |
| PHF | Pacholder High Yield Fund Inc. | 8.490 | 8.420 | 8.490 | 15,903 | 0.080 |  | 0.95 |
| PHO | PowerShares Exchange-Traded Fund Trust | 15.78 | 15.55 | 15.68 | 216,740 | 0.24 |  | 1.55 |
| PHYS | SPROTT PHYSICAL GOLD TRUST ETV | 11.78 | 11.60 | 11.63 | 805,518 | 0.22 |  | 1.86 |
| PIC | PowerShares Exchange-Traded Fund Trust | 15.09 | 14.97 | 15.07 | 4,011 | 0.23 |  | 1.55 |
| PICB | POWERSHARES INTERNATIONAL CORPO | 27.20 | 27.09 | 27.20 | 12,213 | 0.06 |  | 0.22 |
| PID | PowerShares Exchange-Traded Fund Trust | 14.21 | 14.08 | 14.20 | 122,705 | 0.20 |  | 1.43 |
| PIE | POWERSHARES DWA EMER | 16.17 | 16.02 | 16.10 | 549,362 | 0.17 |  | 1.07 |
| PIN | POWERSHARES INDIA | 22.90 | 22.71 | 22.85 | 265,966 | 0.21 |  | 0.93 |
| PIO | PowerShares Exchange-Traded Fund Trust | 17.15 | 17.02 | 17.12 | 29,259 | 0.16 |  | 0.94 |
| PIP | PharmAthene Inc | 1.500 | 1.420 | 1.480 | 72,026 | 0.040 |  | 2.78 |
| PIQ | PowerShares Exchange-Traded Fund Trust | 20.57 | 20.49 | 20.55 | 795 | 0.44 |  | 2.19 |
| PIV | PowerShares Exchange-Traded Fund Trust | 11.89 | 11.83 | 11.89 | 14,451 | 0.11 |  | 0.93 |
| PIZ | POWERSHARES DWA DEV | 18.89 | 18.74 | 18.88 | 323,168 | 0.25 |  | 1.34 |
| PJB | PowerShares Exchange-Traded Fund Trust | 11.71 | 11.64 | 11.66 | 4,355 | 0.16 |  | 1.39 |
| PJF | PowerShares Exchange-Traded Fund Trust | 21.58 | 21.48 | 21.58 | 7,200 | 0.40 |  | 1.89 |
| PJG | PowerShares Exchange-Traded Fund Trust | 21.51 | 21.39 | 21.51 | 710 | 0.25 |  | 1.18 |
| PJM | PowerShares Exchange-Traded Fund Trust | 18.38 | 18.20 | 18.34 | 2,429 | 0.49 |  | 2.75 |
| PJO | PS FTSE RAFI JAPAN | 36.33 | 36.27 | 36.33 | 900 | 0.45 |  | 1.25 |
| PJP | PowerShares Exchange-Traded Fund Trust | 20.02 | 19.87 | 20.02 | 7,612 | 0.18 |  | 0.91 |
| PKB | PowerShares Exchange-Traded Fund Trust | 11.89 | 11.64 | 11.70 | 5,107 | 0.05 |  | 0.43 |
| PKN | POWERSHARES GLOBAL | 18.44 | 18.31 | 18.37 | 3,133 | 0.25 |  | 1.38 |
| PKT | Procera Networks Inc. | 0.5400 | 0.5100 | 0.5200 | 80,235 | 0.0200 |  | 4.00 |
| PKW | PowerShares Exchange-Traded Fund Trust | 21.05 | 20.96 | 21.03 | 4,940 | 0.31 |  | 1.50 |
| PLG | Platinum Group Metals Ltd. | 1.840 | 1.780 | 1.820 | 70,345 | 0.010 |  | 0.55 |
| PLK | POWERSHARES ACT LOW | 25.52 | 25.52 | 25.52 | 318 | 0.01 |  | 0.04 |
| PLM | Polymet Mining Corp. | 1.480 | 1.440 | 1.460 | 139,378 | 0.010 |  | 0.69 |
| PLND | Vectors Poland Etf | 24.05 | 23.85 | 24.05 | 17,182 | 0.42 |  | 1.78 |
| PLW | PowerShares Exchange-Traded Fund Trust | 29.52 | 29.30 | 29.45 | 169,811 | 0.25 |  | 0.84 |
| PLX | Protalix BioTherapeutics Inc. | 8.140 | 7.820 | 8.110 | 612,191 | 0.230 |  | 2.92 |
| PMA | POWERSHARES MEGA-CAP | 22.08 | 22.08 | 22.08 | 100 | 0.33 |  | 1.52 |
| PMK | PMA Capital Corporation | 10.19 | 8.93 | 10.08 | 11,700 | 0.17 |  | 1.66 |
| PMR | PowerShares Exchange-Traded Fund Trust | 16.76 | 16.56 | 16.56 | 674 | 0.14 |  | 0.85 |
| PMU | Pacific Rim Mining Corp New | 0.1900 | 0.1700 | 0.1700 | 56,272 | 0.0100 |  | 5.56 |
| PNJ | Citigroup Inc. | 9.920 | 9.920 | 9.920 | 1,867 | 0.010 |  | 0.10 |
| PNS | Pinnacle Data Systems Inc. | 1.100 | 1.070 | 1.100 | 677 | 0.070 |  | 6.80 |
| PPA | PowerShares Exchange-Traded Fund Trust | 16.77 | 16.62 | 16.71 | 22,175 | 0.22 |  | 1.33 |
| PPH | Merrill Lynch Pharmaceutical HOLDRS | 62.28 | 61.83 | 62.17 | 353,400 | 0.33 |  | 0.53 |
| PPLT | ETFS PHYSICAL PLATIN | 155.9 | 154.2 | 154.8 | 39,430 | 0.5 |  | 0.34 |
| PPW.P | PacifiCorp | 92.00 | 90.50 | 92.00 | 98 | 3.00 |  | 3.37 |
| PPY | Morgan Stanley | 30.25 | 30.25 | 30.25 | 100 | 0.84 |  | 2.86 |
| PQY | POWERSHARES ALPHA Q | 24.26 | 24.20 | 24.20 | 321 | 0.29 |  | 1.21 |
| PQZ | POWERSHARES MULTICAP | 16.11 | 16.05 | 16.05 | 1,300 | 0.44 |  | 2.82 |
| PRB | Prb Gas Transportation, Inc. | 25.48 | 25.39 | 25.45 | 3,473 | 0.05 |  | 0.20 |
| PRF | PS FTSE RAFI US 1000 | 49.07 | 48.59 | 48.93 | 205,911 | 0.60 |  | 1.24 |
| PRK | Park National Corporation | 61.99 | 60.60 | 61.90 | 27,759 | 1.64 |  | 2.72 |
| PRN | PowerShares Exchange-Traded Fund Trust | 23.87 | 23.71 | 23.87 | 19,441 | 0.34 |  | 1.44 |
| PSI | PowerShares Exchange-Traded Fund Trust | 12.21 | 12.00 | 12.20 | 8,518 | 0.25 |  | 2.09 |
| PSJ | PowerShares Exchange-Traded Fund Trust | 21.35 | 21.20 | 21.33 | 6,802 | 0.25 |  | 1.19 |
| PSK | SPDR WELLS FARGO ETF | 46.21 | 46.02 | 46.18 | 7,730 | 0.12 |  | 0.26 |
| PSL | PowerShares Exchange-Traded Fund Trust | 26.19 | 26.06 | 26.19 | 200 | 0.30 |  | 1.16 |
| PSP | PowerShares Exchange-Traded Fund Trust | 9.180 | 9.060 | 9.180 | 186,687 | 0.110 |  | 1.21 |
| PSQ | ProShares Trust | 42.06 | 41.64 | 41.65 | 465,833 | 0.69 |  | 1.63 |
| PSR | POWERSHARES US REAL | 44.39 | 44.20 | 44.33 | 5,147 | 0.67 |  | 1.53 |
| PST | ProShares Trust | 41.11 | 40.76 | 40.91 | 131,113 | 0.47 |  | 1.16 |
| PTE | PowerShares Exchange-Traded Fund Trust | 13.92 | 13.87 | 13.90 | 1,367 | 0.20 |  | 1.46 |
| PTF | PowerShares Exchange-Traded Fund Trust | 21.03 | 20.87 | 21.03 | 2,500 | 0.39 |  | 1.89 |
| PTH | PowerShares Exchange-Traded Fund Trust | 23.22 | 23.09 | 23.22 | 7,399 | 0.35 |  | 1.53 |
| PTJ | PowerShares Exchange-Traded Fund Trust | 19.58 | 19.49 | 19.57 | 6,133 | 0.43 |  | 2.25 |
| PTM | E-TRACS UBS BLOOMBER | 18.49 | 18.35 | 18.39 | 43,050 | 0.08 |  | 0.44 |
| PTN | Palatin Technologies Inc. | 0.1900 | 0.1800 | 0.1800 | 206,654 | 0.0000 |  | 0.00 |
| PTO | PowerShares Exchange-Traded Fund Trust | 11.00 | 10.94 | 10.96 | 5,900 | 0.06 |  | 0.55 |
| PTX | Golf Trust of America Inc. | 3.310 | 3.310 | 3.310 | 250 | 0.190 |  | 5.43 |
| PUDA | Puda Coal Inc. | 8.250 | 7.950 | 7.970 | 206,203 | 0.090 |  | 1.14 |
| PUI | PowerShares Exchange-Traded Fund Trust | 15.34 | 15.24 | 15.34 | 11,922 | 0.08 |  | 0.52 |
| PUW | PowerShares Exchange-Traded Fund Trust | 23.50 | 23.22 | 23.44 | 7,497 | 0.41 |  | 1.78 |
| PVI | PowerShares Exchange-Traded Fund Trust | 25.00 | 24.99 | 24.99 | 91,435 | 0.00 |  | 0.00 |
| PW | Pittsburgh & West Virginia Railroad | 11.87 | 11.51 | 11.55 | 2,155 | 0.42 |  | 3.51 |
| PWB | PowerShares Exchange-Traded Fund Trust | 13.93 | 13.81 | 13.91 | 36,785 | 0.21 |  | 1.53 |
| PWC | Power XTF: Dynamic Market Portfolio | 37.88 | 37.66 | 37.80 | 7,134 | 0.48 |  | 1.29 |
| PWJ | PowerShares Exchange-Traded Fund Trust | 17.50 | 17.30 | 17.36 | 11,403 | 0.15 |  | 0.87 |
| PWO | Power XTF: Dynamic OTC Portfolio | 41.41 | 41.21 | 41.29 | 1,272 | 0.70 |  | 1.72 |
| PWP | PowerShares Exchange-Traded Fund Trust | 14.21 | 14.13 | 14.20 | 5,596 | 0.24 |  | 1.72 |
| PWT | PowerShares Exchange-Traded Fund Trust | 13.20 | 13.05 | 13.16 | 3,993 | 0.29 |  | 2.25 |
| PWV | PowerShares Exchange-Traded Fund Trust | 16.92 | 16.79 | 16.92 | 35,559 | 0.20 |  | 1.20 |
| PWY | PowerShares Exchange-Traded Fund Trust | 12.93 | 12.80 | 12.92 | 12,886 | 0.30 |  | 2.38 |
| PWZ | PowerShares Exchange-Traded Fund Trust | 24.47 | 24.44 | 24.44 | 5,150 | 0.11 |  | 0.45 |
| PXE | PowerShares Exchange-Traded Fund Trust | 17.83 | 17.58 | 17.75 | 55,393 | 0.25 |  | 1.43 |
| PXF | PS FTSE RAFI EX US | 35.86 | 35.64 | 35.83 | 14,308 | 0.49 |  | 1.39 |
| PXG | Phoenix Footwear Group Inc. | 0.3900 | 0.3500 | 0.3500 | 8,652 | 0.0000 |  | 0.00 |
| PXH | PowerShares Exchange-Traded Fund Trust | 22.74 | 22.54 | 22.65 | 103,200 | 0.20 |  | 0.89 |
| PXI | PowerShares Exchange-Traded Fund Trust | 29.22 | 29.06 | 29.12 | 5,150 | 0.36 |  | 1.25 |
| PXJ | PowerShares Exchange-Traded Fund Trust | 16.32 | 16.10 | 16.15 | 77,252 | 0.15 |  | 0.94 |
| PXN | PowerShares Exchange-Traded Fund Trust | 8.330 | 8.250 | 8.330 | 22,289 | 0.160 |  | 1.96 |
| PXQ | PowerShares Exchange-Traded Fund Trust | 21.35 | 21.10 | 21.30 | 30,289 | 0.47 |  | 2.26 |
| PXR | POWERSHARES EMR | 44.76 | 44.21 | 44.21 | 137,850 | 0.45 |  | 1.03 |
| PYH | PowerShares Exchange-Traded Fund Trust | 18.13 | 18.05 | 18.12 | 3,913 | 0.23 |  | 1.29 |
| PYZ | PowerShares Exchange-Traded Fund Trust | 29.86 | 29.66 | 29.76 | 12,398 | 0.32 |  | 1.09 |
| PZA | PowerShares Exchange-Traded Fund Trust | 24.61 | 24.52 | 24.53 | 152,195 | 0.11 |  | 0.45 |
| PZD | PowerShares Exchange-Traded Fund Trust | 22.79 | 22.51 | 22.78 | 17,585 | 0.37 |  | 1.65 |
| PZG | Paramount Gold and Silver Corp. | 1.380 | 1.320 | 1.350 | 467,059 | 0.010 |  | 0.75 |
| PZI | PowerShares Exchange-Traded Fund Trust | 9.490 | 9.370 | 9.490 | 10,936 | 0.180 |  | 1.93 |
| PZJ | PowerShares Exchange-Traded Fund Trust | 17.99 | 17.99 | 17.99 | 373 | 0.34 |  | 1.93 |
| PZT | PowerShares Exchange-Traded Fund Trust | 24.14 | 24.05 | 24.07 | 4,083 | 0.06 |  | 0.25 |