-Index- -Covance Inc.- -interCLICK, Inc.- -PowerShares Preferred- -Central Pacific Financial Corp.-

2011-04-0769.9969.5830500
2011-04-0669.8469.9232500
2011-04-0569.6069.4421400
2011-04-0469.7269.5933400
2011-04-0169.4069.5830100
2011-03-3169.4169.0744300
2011-03-3068.6969.21120800
2011-03-2967.9568.3531200
2011-03-2868.1567.7756800
2011-03-2568.4368.0539900
2011-03-2468.8468.60137700
2011-03-2368.6168.3232600
2011-03-2268.6068.3833800
2011-03-2168.3568.3256000
2011-03-1867.8767.3731300
2011-03-1767.6467.0855900
2011-03-1667.6866.90113300
2011-03-1568.2867.9379200
2011-03-1469.2769.1362500
2011-03-1169.7069.9242100
2011-03-1070.4169.6946800
2011-03-0970.0070.74185000
2011-03-0869.3770.0354600
2011-03-0769.3669.3051600
2011-03-0469.7369.1442800
2011-03-0369.3769.5435200
2011-03-0268.5968.8445600
2011-03-0169.2568.6168100
2011-02-2868.7969.1646800
2011-02-2568.1568.4615500
2011-02-2468.4167.9437200
2011-02-2368.4368.1930900

Vanguard Utilities ETF

Procera Networks, Inc.
DELPHI FIN 8.0 SR NT
Korn/Ferry International
Steamship Co. Torm A/S
Ceradyne Inc.