| Code | Name | High | Low | Close | Volume | Change |
| PAF | PS FTSE RAFI EX JP | 47.60 | 47.43 | 47.60 | 406 | 0.43 |  | 0.90 |
| PAL | North American Palladium Ltd. | 4.230 | 4.070 | 4.070 | 399,106 | 0.120 |  | 2.86 |
| PALL | ETFS PHYSICAL PALLAD | 46.50 | 45.85 | 45.85 | 52,532 | 0.46 |  | 0.99 |
| PAO | PowerShares Exchange-Traded Fund Trust | 11.52 | 11.52 | 11.52 | 1,700 | 0.17 |  | 1.45 |
| PAP | PACIFIC ASIA PETROLEUM INC.- YA | 3.930 | 3.850 | 3.920 | 36,130 | 0.040 |  | 1.03 |
| PBD | PowerShares Exchange-Traded Fund Trust | 15.06 | 14.83 | 14.83 | 4,959 | 0.18 |  | 1.20 |
| PBE | PowerShares Exchange-Traded Fund Trust | 19.48 | 19.25 | 19.25 | 32,482 | 0.17 |  | 0.88 |
| PBJ | PowerShares Exchange-Traded Fund Trust | 15.46 | 15.20 | 15.35 | 6,050 | 0.01 |  | 0.07 |
| PBM | Pacific Booker Minerals Inc | 6.700 | 6.400 | 6.400 | 500 | 0.100 |  | 1.59 |
| PBN | Citigroup Inc. | 6.700 | 6.570 | 6.700 | 1,600 | 0.310 |  | 4.85 |
| PBP | POWERSHARES S& P 500 | 21.75 | 21.67 | 21.74 | 7,843 | 0.00 |  | 0.00 |
| PBS | PowerShares Exchange-Traded Fund Trust | 12.92 | 12.76 | 12.76 | 6,395 | 0.19 |  | 1.47 |
| PBW | PowerShares Exchange-Traded Fund Trust | 10.060 | 9.880 | 9.880 | 92,698 | 0.180 |  | 1.79 |
| PCA | PowerShares Exchange-Traded Fund Trust | 12.14 | 12.08 | 12.12 | 2,805 | 0.02 |  | 0.17 |
| PCC | PMC Commercial Trust | 7.250 | 7.050 | 7.200 | 9,718 | 0.070 |  | 0.96 |
| PCE | Arizona Land Income Corporation | 3.810 | 3.810 | 3.810 | 200 | 0.040 |  | 1.04 |
| PCEF | POWERSHARES CEF INCOME COMPOSIT | 26.30 | 25.92 | 25.98 | 54,164 | 0.17 |  | 0.65 |
| PCG-A | Pacific Gas & Electric Co. | 25.89 | 25.89 | 25.89 | 400 | 0.00 |  | 0.00 |
| PCG-B | Pacific Gas & Electric Co. | 24.70 | 24.20 | 24.20 | 1,700 | 0.04 |  | 0.17 |
| PCG-C | Pacific Gas & Electric Co. | 21.75 | 21.50 | 21.75 | 300 | 0.25 |  | 1.16 |
| PCG-D | Pacific Gas & Electric Co. | 21.64 | 21.45 | 21.55 | 1,212 | 0.34 |  | 1.55 |
| PCG-E | Pacific Gas & Electric Co. | 21.95 | 21.95 | 21.95 | 750 | 0.00 |  | 0.00 |
| PCG-G | Pacific Gas & Electric Co. | 21.13 | 21.13 | 21.13 | 100 | 0.02 |  | 0.09 |
| PCG-H | Pacific Gas & Electric Co. | 19.79 | 19.77 | 19.79 | 500 | 0.29 |  | 1.49 |
| PCG-I | Pacific Gas & Electric Co. | 19.50 | 19.00 | 19.49 | 1,300 | 0.01 |  | 0.05 |
| PCO | Citigroup Inc. | 10.10 | 10.10 | 10.10 | 1,000 | 0.00 |  | 0.00 |
| PCY | PowerShares Exchange-Traded Fund Trust | 26.09 | 26.05 | 26.08 | 41,758 | 0.08 |  | 0.31 |
| PDC | Pioneer Drilling Co | 7.180 | 6.980 | 6.980 | 157,969 | 0.200 |  | 2.79 |
| PDD | Citigroup Inc. | 9.890 | 9.890 | 9.890 | 300 | 0.010 |  | 0.10 |
| PDJ | Morgan Stanley | 11.79 | 11.65 | 11.79 | 300 | 0.15 |  | 1.29 |
| PDL.B | Presidential Realty Corporation | 0.7900 | 0.7600 | 0.7900 | 1,100 | 0.0200 |  | 2.47 |
| PDN | PowerShares Exchange-Traded Fund Trust | 21.63 | 21.48 | 21.48 | 1,314 | 0.23 |  | 1.06 |
| PDO | Pyramid Oil Co | 4.780 | 4.680 | 4.680 | 3,900 | 0.110 |  | 2.30 |
| PDP | PS DWA TEC LDR PFL | 20.06 | 19.92 | 19.92 | 11,088 | 0.21 |  | 1.04 |
| PED | Petroflow Energy Ltd. | 0.3400 | 0.3000 | 0.3000 | 12,030 | 0.0000 |  | 0.00 |
| PEF | PS FTSE RAFI EUROPE | 34.70 | 34.65 | 34.65 | 1,500 | 0.47 |  | 1.34 |
| PEJ | PowerShares Exchange-Traded Fund Trust | 15.29 | 15.16 | 15.16 | 24,006 | 0.11 |  | 0.72 |
| PEL | Morgan Stanley | 13.82 | 13.82 | 13.82 | 600 | 1.67 |  | 10.78 |
| PET-A | Pacific Enterprises | 77.00 | 76.75 | 76.75 | 110 | 0.75 |  | 0.99 |
| PET-B | Pacific Enterprises | 76.95 | 76.95 | 76.95 | 170 | 0.95 |  | 1.25 |
| PET-C | Pacific Enterprises | 79.00 | 77.00 | 79.00 | 2,417 | 2.00 |  | 2.60 |
| PET-D | Pacific Enterprises | 82.74 | 82.74 | 82.74 | 130 | 0.10 |  | 0.12 |
| PEY | PowerShares High Yield Equity Dividend | 8.160 | 8.030 | 8.060 | 48,300 | 0.020 |  | 0.25 |
| PEZ | PowerShares Exchange-Traded Fund Trust | 21.95 | 21.93 | 21.95 | 2,700 | 0.02 |  | 0.09 |
| PFA | PowerShares Exchange-Traded Fund Trust | 16.13 | 16.12 | 16.12 | 1,965 | 0.12 |  | 0.74 |
| PFF | iShares Trust | 39.17 | 39.01 | 39.01 | 190,616 | 0.07 |  | 0.18 |
| PFI | PowerShares Exchange-Traded Fund Trust | 17.81 | 17.76 | 17.76 | 642 | 0.06 |  | 0.34 |
| PFM | PowerShares Exchange-Traded Fund Trust | 12.86 | 12.81 | 12.83 | 15,348 | 0.01 |  | 0.08 |
| PGD | BARCLAYS PLC | 49.31 | 49.31 | 49.31 | 100 | 0.01 |  | 0.02 |
| PGF | PowerShares Exchange-Traded Fund Trust | 17.42 | 17.31 | 17.31 | 321,092 | 0.17 |  | 0.97 |
| PGJ | PowerShares Golden Dragon Halter USX | 24.58 | 24.29 | 24.29 | 38,370 | 0.36 |  | 1.46 |
| PGM | IPATH DJ-AIG PLATINU | 38.64 | 38.57 | 38.57 | 1,900 | 0.05 |  | 0.13 |
| PGX | PowerShares Exchange-Traded Fund Trust | 14.01 | 13.98 | 13.99 | 127,857 | 0.10 |  | 0.71 |
| PHB | PowerShares Exchange-Traded Fund Trust | 18.06 | 18.00 | 18.00 | 46,089 | 0.19 |  | 1.04 |
| PHC | PHC Inc. | 1.580 | 1.450 | 1.520 | 38,708 | 0.070 |  | 4.83 |
| PHF | Pacholder High Yield Fund Inc. | 8.060 | 7.950 | 8.020 | 9,568 | 0.100 |  | 1.26 |
| PHO | PowerShares Exchange-Traded Fund Trust | 17.26 | 17.07 | 17.07 | 106,183 | 0.15 |  | 0.87 |
| PHYS | SPROTT PHYSICAL GOLD TRUST ETV | 10.000 | 9.980 | 9.980 | 33,750 | 0.020 |  | 0.20 |
| PIC | PowerShares Exchange-Traded Fund Trust | 14.95 | 14.87 | 14.88 | 800 | 0.06 |  | 0.40 |
| PID | PowerShares Exchange-Traded Fund Trust | 14.36 | 14.20 | 14.20 | 30,966 | 0.15 |  | 1.05 |
| PIE | POWERSHARES DWA EMER | 14.88 | 14.78 | 14.85 | 1,608 | 0.13 |  | 0.87 |
| PIN | POWERSHARES INDIA | 21.93 | 21.73 | 21.73 | 92,761 | 0.12 |  | 0.55 |
| PIO | PowerShares Exchange-Traded Fund Trust | 17.96 | 17.71 | 17.71 | 33,870 | 0.21 |  | 1.17 |
| PIP | PharmAthene Inc | 1.810 | 1.750 | 1.750 | 30,100 | 0.020 |  | 1.13 |
| PIQ | PowerShares Exchange-Traded Fund Trust | 21.50 | 21.46 | 21.46 | 1,594 | 0.03 |  | 0.14 |
| PIV | PowerShares Exchange-Traded Fund Trust | 11.67 | 11.59 | 11.59 | 9,312 | 0.07 |  | 0.60 |
| PIZ | POWERSHARES DWA DEV | 18.61 | 18.53 | 18.60 | 1,836 | 0.17 |  | 0.91 |
| PJB | PowerShares Exchange-Traded Fund Trust | 13.11 | 13.02 | 13.10 | 12,738 | 0.01 |  | 0.08 |
| PJF | PowerShares Exchange-Traded Fund Trust | 22.40 | 22.40 | 22.40 | 200 | 0.02 |  | 0.09 |
| PJG | PowerShares Exchange-Traded Fund Trust | 21.70 | 21.63 | 21.63 | 7,910 | 0.09 |  | 0.41 |
| PJM | PowerShares Exchange-Traded Fund Trust | 20.05 | 20.00 | 20.00 | 2,900 | 0.11 |  | 0.55 |
| PJO | PS FTSE RAFI JAPAN | 38.42 | 38.19 | 38.41 | 15,102 | 0.23 |  | 0.60 |
| PJP | PowerShares Exchange-Traded Fund Trust | 19.80 | 19.77 | 19.77 | 3,287 | 0.03 |  | 0.15 |
| PKB | PowerShares Exchange-Traded Fund Trust | 12.57 | 12.45 | 12.45 | 3,433 | 0.12 |  | 0.95 |
| PKN | POWERSHARES GLOBAL | 18.95 | 18.69 | 18.69 | 17,400 | 0.27 |  | 1.42 |
| PKT | Procera Networks Inc. | 0.5000 | 0.4600 | 0.4800 | 206,740 | 0.0200 |  | 4.35 |
| PKW | PowerShares Exchange-Traded Fund Trust | 21.60 | 21.56 | 21.56 | 2,010 | 0.09 |  | 0.42 |
| PLG | Platinum Group Metals Ltd. | 2.210 | 2.140 | 2.200 | 47,564 | 0.030 |  | 1.38 |
| PLK | POWERSHARES ACT LOW | 25.45 | 25.29 | 25.29 | 13,037 | 0.15 |  | 0.59 |
| PLM | Polymet Mining Corp. | 2.590 | 2.350 | 2.440 | 438,633 | 0.160 |  | 6.15 |
| PLND | - YAHOO! FINANCE | 24.97 | 24.63 | 24.63 | 3,108 | 0.54 |  | 2.15 |
| PLW | PowerShares Exchange-Traded Fund Trust | 26.85 | 26.79 | 26.80 | 24,123 | 0.14 |  | 0.52 |
| PLX | Protalix BioTherapeutics Inc. | 7.080 | 6.900 | 6.910 | 93,195 | 0.120 |  | 1.71 |
| PMA | POWERSHARES MEGA-CAP | 23.39 | 23.38 | 23.38 | 300 | 0.22 |  | 0.95 |
| PMK | PMA Capital Corporation | 9.780 | 9.750 | 9.750 | 400 | 0.000 |  | 0.00 |
| PMR | PowerShares Exchange-Traded Fund Trust | 17.40 | 17.33 | 17.33 | 630 | 0.07 |  | 0.40 |
| PMU | Pacific Rim Mining Corp New | 0.1900 | 0.1800 | 0.1800 | 23,650 | 0.0100 |  | 5.26 |
| PNJ | Citigroup Inc. | 9.870 | 9.870 | 9.870 | 200 | 0.140 |  | 1.44 |
| PNS | Pinnacle Data Systems Inc. | 0.6100 | 0.6100 | 0.6100 | 1,000 | 0.0200 |  | 3.17 |
| PPA | PowerShares Exchange-Traded Fund Trust | 18.37 | 18.27 | 18.27 | 11,154 | 0.09 |  | 0.49 |
| PPH | Merrill Lynch Pharmaceutical HOLDRS | 65.86 | 65.66 | 65.82 | 83,100 | 0.00 |  | 0.00 |
| PPJ | Citigroup Inc. | 10.000 | 10.000 | 10.000 | 730 | 0.030 |  | 0.30 |
| PPLT | ETFS PHYSICAL PLATIN | 161.6 | 160.7 | 160.7 | 38,248 | 0.2 |  | 0.12 |
| PPN | Citigroup Inc. | 10.01 | 10.01 | 10.01 | 425 | 0.00 |  | 0.00 |
| PPW.P | PacifiCorp | 84.50 | 84.50 | 84.50 | 50 | 2.25 |  | 2.59 |
| PPY | Morgan Stanley | 29.04 | 29.04 | 29.04 | 100 | 0.16 |  | 0.55 |
| PQY | POWERSHARES ALPHA Q | 24.28 | 24.28 | 24.28 | 100 | 0.10 |  | 0.41 |
| PQZ | POWERSHARES MULTICAP | 18.12 | 18.12 | 18.12 | 486 | 0.01 |  | 0.06 |
| PRB | Prb Gas Transportation, Inc. | 25.20 | 25.15 | 25.20 | 2,300 | 0.02 |  | 0.08 |
| PRF | PS FTSE RAFI US 1000 | 50.94 | 50.48 | 50.48 | 15,221 | 0.50 |  | 0.98 |
| PRK | Park National Corporation | 59.50 | 59.11 | 59.27 | 5,265 | 0.00 |  | 0.00 |
| PRN | PowerShares Exchange-Traded Fund Trust | 23.49 | 23.39 | 23.49 | 4,234 | 0.01 |  | 0.04 |
| PSC | Citigroup Inc. | 10.65 | 10.65 | 10.65 | 192 | 0.02 |  | 0.19 |
| PSI | PowerShares Exchange-Traded Fund Trust | 13.54 | 13.37 | 13.37 | 2,130 | 0.23 |  | 1.69 |
| PSJ | PowerShares Exchange-Traded Fund Trust | 22.09 | 21.99 | 21.99 | 6,543 | 0.04 |  | 0.18 |
| PSK | SPDR WELLS FARGO ETF | 44.04 | 43.98 | 43.98 | 3,300 | 0.03 |  | 0.07 |
| PSL | PowerShares Exchange-Traded Fund Trust | 25.88 | 25.76 | 25.84 | 5,130 | 0.01 |  | 0.04 |
| PSP | PowerShares Exchange-Traded Fund Trust | 9.890 | 9.780 | 9.780 | 51,166 | 0.110 |  | 1.11 |
| PSQ | ProShares Trust | 42.24 | 41.85 | 42.24 | 59,009 | 0.39 |  | 0.93 |
| PSR | POWERSHARES US REAL | 39.76 | 39.55 | 39.76 | 300 | 0.11 |  | 0.28 |
| PST | ProShares Trust | 51.13 | 50.96 | 51.11 | 13,873 | 0.12 |  | 0.24 |
| PTD | E-TRACS UBS SHRT ETN | 31.90 | 31.30 | 31.90 | 400 | 0.45 |  | 1.43 |
| PTE | PowerShares Exchange-Traded Fund Trust | 14.41 | 14.31 | 14.35 | 5,938 | 0.00 |  | 0.00 |
| PTF | PowerShares Exchange-Traded Fund Trust | 23.06 | 22.83 | 22.83 | 2,504 | 0.18 |  | 0.78 |
| PTH | PowerShares Exchange-Traded Fund Trust | 24.85 | 24.64 | 24.80 | 12,341 | 0.01 |  | 0.04 |
| PTJ | PowerShares Exchange-Traded Fund Trust | 20.91 | 20.36 | 20.87 | 1,150 | 0.03 |  | 0.14 |
| PTM | E-TRACS UBS BLOOMBER | 19.27 | 19.18 | 19.19 | 4,307 | 0.02 |  | 0.10 |
| PTN | Palatin Technologies Inc. | 0.2700 | 0.2600 | 0.2700 | 120,000 | 0.0000 |  | 0.00 |
| PTO | PowerShares Exchange-Traded Fund Trust | 11.29 | 11.25 | 11.25 | 330 | 0.04 |  | 0.35 |
| PTX | Pernix Therapeutics Hldgs Inc | 4.790 | 4.310 | 4.420 | 1,700 | 0.230 |  | 5.49 |
| PUDA | PUDA COAL NEW | 10.200 | 9.380 | 9.520 | 184,448 | 0.670 |  | 6.58 |
| PUI | PowerShares Exchange-Traded Fund Trust | 14.66 | 14.58 | 14.65 | 6,490 | 0.03 |  | 0.21 |
| PUW | PowerShares Exchange-Traded Fund Trust | 23.98 | 23.74 | 23.74 | 1,109 | 0.29 |  | 1.21 |
| PVI | PowerShares Exchange-Traded Fund Trust | 25.00 | 24.99 | 24.99 | 155,428 | 0.00 |  | 0.00 |
| PW | Pittsburgh & West Virginia Railroad | 10.75 | 10.75 | 10.75 | 800 | 0.02 |  | 0.19 |
| PWB | PowerShares Exchange-Traded Fund Trust | 14.55 | 14.44 | 14.44 | 8,864 | 0.11 |  | 0.76 |
| PWC | Power XTF: Dynamic Market Portfolio | 39.09 | 38.89 | 38.89 | 4,906 | 0.23 |  | 0.59 |
| PWJ | PowerShares Exchange-Traded Fund Trust | 18.02 | 17.87 | 17.87 | 4,608 | 0.15 |  | 0.83 |
| PWO | Power XTF: Dynamic OTC Portfolio | 43.00 | 43.00 | 43.00 | 120 | 0.13 |  | 0.30 |
| PWP | PowerShares Exchange-Traded Fund Trust | 14.68 | 14.59 | 14.59 | 1,840 | 0.10 |  | 0.68 |
| PWT | PowerShares Exchange-Traded Fund Trust | 13.54 | 13.49 | 13.54 | 5,100 | 0.01 |  | 0.07 |
| PWV | PowerShares Exchange-Traded Fund Trust | 17.36 | 17.26 | 17.26 | 10,942 | 0.10 |  | 0.58 |
| PWY | PowerShares Exchange-Traded Fund Trust | 13.95 | 13.84 | 13.84 | 4,522 | 0.08 |  | 0.57 |
| PWZ | PowerShares Exchange-Traded Fund Trust | 23.60 | 23.54 | 23.57 | 11,615 | 0.13 |  | 0.55 |
| PXE | PowerShares Exchange-Traded Fund Trust | 17.49 | 17.24 | 17.24 | 3,870 | 0.24 |  | 1.37 |
| PXF | PS FTSE RAFI EX US | 37.79 | 37.58 | 37.58 | 1,637 | 0.38 |  | 1.00 |
| PXG | Phoenix Footwear Group Inc. | 0.5000 | 0.4000 | 0.5000 | 1,100 | 0.0000 |  | 0.00 |
| PXH | PowerShares Exchange-Traded Fund Trust | 22.73 | 22.44 | 22.44 | 46,464 | 0.39 |  | 1.71 |
| PXI | PowerShares Exchange-Traded Fund Trust | 28.68 | 28.57 | 28.60 | 1,500 | 0.20 |  | 0.69 |
| PXJ | PowerShares Exchange-Traded Fund Trust | 17.37 | 16.98 | 16.98 | 22,580 | 0.40 |  | 2.30 |
| PXN | PowerShares Exchange-Traded Fund Trust | 10.30 | 10.19 | 10.21 | 24,798 | 0.03 |  | 0.29 |
| PXQ | PowerShares Exchange-Traded Fund Trust | 20.56 | 20.32 | 20.32 | 40,854 | 0.15 |  | 0.73 |
| PXR | POWERSHARES EMR | 43.64 | 43.20 | 43.20 | 1,980 | 0.61 |  | 1.39 |
| PYH | PowerShares Exchange-Traded Fund Trust | 19.59 | 19.50 | 19.50 | 65,754 | 0.10 |  | 0.51 |
| PYZ | PowerShares Exchange-Traded Fund Trust | 29.31 | 29.27 | 29.30 | 4,800 | 0.11 |  | 0.37 |
| PZA | PowerShares Exchange-Traded Fund Trust | 23.72 | 23.66 | 23.70 | 22,341 | 0.11 |  | 0.46 |
| PZD | PowerShares Exchange-Traded Fund Trust | 23.97 | 23.78 | 23.78 | 6,934 | 0.24 |  | 1.00 |
| PZG | Paramount Gold and Silver Corp. | 1.710 | 1.650 | 1.660 | 115,352 | 0.040 |  | 2.35 |
| PZI | PowerShares Exchange-Traded Fund Trust | 10.66 | 10.20 | 10.53 | 15,156 | 0.13 |  | 1.22 |
| PZJ | PowerShares Exchange-Traded Fund Trust | 19.12 | 19.02 | 19.06 | 2,358 | 0.01 |  | 0.05 |
| PZT | PowerShares Exchange-Traded Fund Trust | 23.24 | 23.24 | 23.24 | 1,550 | 0.06 |  | 0.26 |