Real Estate Investment Trusts

---

Sorted alphabetically by ticker symbol

Symbol	Company	Last	Change	Open	High	Low	Volume	Date
ABR	Arbor Realty Trus	4.54	-0.03	+4.60	4.64	+4.54	35643.00	9/8/2010
ACC	American Campus C	30.75	+0.04	+30.89	30.97	+30.65	661134.00	9/8/2010
ADC	Agree Realty Corp	24.56	+0.24	+24.37	24.70	+24.19	43247.00	9/8/2010
AEC	Associated Estate	14.36	-0.03	+14.44	14.60	+14.32	243185.00	9/8/2010
AFR	AFR	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
AHM	AHM	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
AHR	Anthracite Capita	0.24	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
AHT	Ashford Hospitali	9.04	-0.02	+9.12	9.24	+9.01	351164.00	9/8/2010
AIC	AIC	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
AIV	Apartment Investm	21.79	+0.13	+21.73	22.06	+21.67	1588050.00	9/8/2010
AKR	Acadia Realty Tru	18.88	+0.01	+18.94	19.12	+18.84	172419.00	9/8/2010
ALX	Alexander's, Inc.	305.07	+1.27	+305.61	307.00	+303.50	1800.00	9/8/2010
AMB	AMB Property Corp	25.26	+0.20	+25.11	25.36	+25.11	785736.00	9/8/2010
AMC	AMC	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
AMV	AMV	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
AMY	AB Svensk Ekportk	9.76	+0.00	+0.00	0.00	+0.00	200.00	9/8/2010
ANH	Anworth Mortgage	6.97	+0.06	+6.95	6.97	+6.91	1240784.00	9/8/2010
ANL	AMER LAND LEASE	13.90	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
APRO	APRO	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
ARC	ARC	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
ARE	Alexandria Real E	71.27	+0.37	+71.15	71.95	+70.99	234807.00	9/8/2010
ARI	Apollo Commercial	17.19	+0.03	+17.26	17.26	+17.15	29759.00	9/8/2010
ASN	ASN	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
AVB	AvalonBay Communi	108.37	-0.07	+109.21	109.46	+107.85	640717.00	9/8/2010
AZL	AZL	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
BDN	Brandywine Realty	11.75	+0.10	+11.73	11.90	+11.66	1833184.00	9/8/2010
BED	BED	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
BFS	Saul Centers, Inc	43.55	+0.36	+43.22	43.89	+43.22	31305.00	9/8/2010
BMR	Biomed Realty Tru	18.28	+0.08	+18.25	18.37	+18.16	2175427.00	9/8/2010
BNP	PROTECTED AB RTN	10.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
BOY	BODYCOTE ORD	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
BRE	BRE Properties, I	41.91	-0.48	+42.55	42.67	+41.80	595558.00	9/8/2010
BRT	BRT Realty Trust	5.17	-0.07	+5.13	5.42	+5.12	17933.00	9/8/2010
BXP	Boston Properties	86.80	+0.28	+85.97	87.04	+85.86	1094151.00	9/8/2010
CAA	EASTERN LIGHT CAP	4.68	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
CBL	CBL & Associates	12.91	+0.07	+12.93	13.09	+12.82	1050689.00	9/8/2010
CDR	Cedar Shopping Ce	5.91	+0.10	+5.85	5.95	+5.81	191748.00	9/8/2010
CEI	CEI	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
CLI	Mack-Cali Realty	32.13	+0.14	+32.04	32.33	+32.01	455685.00	9/8/2010
CLP	Colonial Properti	16.42	+0.02	+16.42	16.60	+16.30	494944.00	9/8/2010
CMO	Capstead Mortgage	11.80	+0.04	+11.75	11.85	+11.75	353026.00	9/8/2010
COE	COE	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
CPT	Camden Property T	46.85	-0.39	+47.27	47.64	+46.68	744924.00	9/8/2010
CPV	CBS Corporation N	25.26	+0.21	+25.23	25.35	+25.07	243289.00	9/8/2010
CRE	CRE	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
CSA	Cogdell Spencer,	6.69	+0.12	+6.61	6.75	+6.57	256613.00	9/8/2010
CT	Capital Trust, In	1.74	+0.04	+1.68	1.77	+1.67	115787.00	9/8/2010
CUZ	Cousins Propertie	6.99	+0.10	+6.92	7.02	+6.91	855872.00	9/8/2010
DDR	Developers Divers	11.51	+0.07	+11.55	11.66	+11.40	2514349.00	9/8/2010
DFR	Deerfield Capital	5.40	+0.10	+5.38	5.40	+5.29	2667.00	9/8/2010
DLR	Digital Realty Tr	62.55	+0.12	+62.63	63.06	+62.36	633797.00	9/8/2010
DRE	Duke Realty Corpo	11.86	+0.01	+11.90	12.03	+11.86	1187079.00	9/8/2010
DRH	Diamondrock Hospi	9.39	-0.01	+9.41	9.49	+9.34	2403350.00	9/8/2010
DX	Dynex Capital, In	10.29	+0.03	+10.28	10.30	+10.26	105039.00	9/8/2010
ECR	ECR	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
EDR	Education Realty	7.34	+0.01	+7.35	7.46	+7.32	395583.00	9/8/2010
EGP	EastGroup Propert	37.10	+0.23	+37.00	37.38	+36.78	84074.00	9/8/2010
EHP	*% ELKS INTEL	7.12	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
ELS	Equity Lifestyle	53.90	+0.35	+53.94	54.47	+53.68	163189.00	9/8/2010
ENN	ENN	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
EOP	EOP	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
EPR	Entertainment Pro	44.47	-0.32	+44.79	44.97	+44.38	241469.00	9/8/2010
EQR	Equity Residentia	48.26	+0.05	+48.47	48.79	+47.96	2052104.00	9/8/2010
EQY	Equity One, Inc.	16.48	+0.04	+16.48	16.69	+16.35	483261.00	9/8/2010
ESS	Essex Property Tr	108.97	-1.00	+110.35	110.79	+108.77	270599.00	9/8/2010
EXR	Extra Space Stora	16.05	+0.04	+16.09	16.31	+15.96	348633.00	9/8/2010
FBR	Fibria Celulose S	17.24	+0.11	+16.99	17.33	+16.93	858077.00	9/8/2010
FCH	FelCor Lodging Tr	4.28	+0.08	+4.21	4.40	+4.20	1134634.00	9/8/2010
FICC	FICC	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
FMP	FMP	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
FPO	First Potomac Rea	15.27	+0.02	+15.30	15.42	+15.20	242398.00	9/8/2010
FR	First Industrial	4.48	+0.01	+4.48	4.58	+4.42	507015.00	9/8/2010
FRT	Federal Realty In	81.35	-0.24	+81.71	82.37	+81.06	481919.00	9/8/2010
FSP	Franklin Street P	11.75	+0.02	+11.80	11.95	+11.74	110650.00	9/8/2010
FUR	Winthrop Realty T	13.90	+0.22	+13.69	13.90	+13.58	52947.00	9/8/2010
GCT		0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
GGP	General Growth Pr	14.76	+0.04	+14.77	14.94	+14.57	1202232.00	9/8/2010
GKK	Gramercy Capital	1.43	+0.02	+1.45	1.47	+1.42	76329.00	9/8/2010
GLB	GLB	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
GOOD	Gladstone Commerc	16.98	+0.04	+17.14	17.15	+16.88	19101.00	9/8/2010
GPT	GPT	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
GRT	Glimcher Realty T	6.24	-0.02	+6.27	6.40	+6.20	444148.00	9/8/2010
GSL	Global Ship Lease	2.62	+0.00	+2.69	2.69	+2.60	16886.00	9/8/2010
GTY	Getty Realty Corp	25.34	+0.04	+25.45	25.56	+25.26	57446.00	9/8/2010
HCM	HANOVER CAP MTG H	0.14	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
HCN	Health Care REIT,	47.18	+0.07	+47.15	47.44	+46.99	765267.00	9/8/2010
HCP	HCP, Inc. Common	36.74	+0.26	+36.54	36.90	+36.52	2192781.00	9/8/2010
HIH	Helios High Incom	7.16	-0.03	+7.20	7.21	+7.14	9163.00	9/8/2010
HIW	Highwoods Propert	31.88	-0.10	+31.81	32.11	+31.66	957880.00	9/8/2010
HMB	HMB	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
HME	Home Properties,	51.84	+0.00	+52.02	52.20	+51.65	336762.00	9/8/2010
HMG	HMG/Courtland Pro	3.35	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
HMT	HMT	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
HPT	Hospitality Prope	20.88	+0.33	+20.63	20.98	+20.55	886312.00	9/8/2010
HR	Healthcare Realty	23.97	+0.07	+23.94	24.13	+23.89	387011.00	9/8/2010
HRP	HRP	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
HT	Hersha Hospitalit	4.89	+0.11	+4.78	5.02	+4.75	1044717.00	9/8/2010
HTG	HUNTING ORD	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
IMH	Impac Mortgage Ho	2.66	-0.02	+2.73	2.73	+2.66	8507.00	9/8/2010
IRC	Inland Real Estat	7.97	-0.15	+8.12	8.15	+7.88	689179.00	9/8/2010
JRT	JRT	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
KFN	KKR Financial Cor	8.45	+0.15	+8.33	8.58	+8.30	415696.00	9/8/2010
KIM	Kimco Realty Corp	15.52	-0.02	+15.63	15.73	+15.43	2763465.00	9/8/2010
KPA	KPA	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
KRC	Kilroy Realty Cor	33.27	+0.13	+33.33	33.37	+32.95	656522.00	9/8/2010
KRG	Kite Realty Group	4.57	+0.07	+4.52	4.62	+4.52	124907.00	9/8/2010
LFB	LFB	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
LHO	LaSalle Hotel Pro	22.29	+0.05	+22.30	22.51	+22.15	836662.00	9/8/2010
LRY	Liberty Property	32.02	+0.32	+31.82	32.20	+31.75	664568.00	9/8/2010
LSE	Caplease Funding	5.12	+0.06	+5.09	5.27	+5.09	60272.00	9/8/2010
LTC	LTC Properties, I	24.85	+0.11	+24.75	24.99	+24.72	91802.00	9/8/2010
LUM	LUM	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
LXP	Lexington Realty	7.01	-0.14	+6.98	7.13	+6.93	1230391.00	9/8/2010
MAA	Mid-America Apart	57.00	-0.12	+57.30	57.75	+56.59	357026.00	9/8/2010
MAC	Macerich Company	42.91	+0.24	+42.92	43.46	+42.81	775138.00	9/8/2010
MDH	MHI Hospitality C	2.47	+0.02	+2.45	2.47	+2.35	22350.00	9/8/2010
MFA	MFA Financial, In	7.50	+0.02	+7.51	7.55	+7.47	2478749.00	9/8/2010
MHL	MHL	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
MHX	MHX	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
MLS	MLS	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
MPG	MPG Office Trust,	2.45	+0.05	+2.42	2.47	+2.38	770767.00	9/8/2010
MPW	Medical Propertie	10.35	+0.05	+10.34	10.41	+10.29	765146.00	9/8/2010
MRTI	MRTI	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
MSW	Mission West Prop	6.82	-0.08	+6.93	6.93	+6.80	32610.00	9/8/2010
NCT	Newcastle Investm	2.57	+0.06	+2.53	2.60	+2.50	181025.00	9/8/2010
NEW	NEW	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
NFI	NFI	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
NHI	National Health I	43.00	-0.46	+43.64	43.82	+42.93	140746.00	9/8/2010
NHP	Nationwide Health	39.35	+0.07	+39.40	39.61	+39.29	522800.00	9/8/2010
NHR	NHR	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
NKT	NKT Holding	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
NLY	Annaly Capital Ma	17.70	+0.11	+17.69	17.72	+17.55	8112597.00	9/8/2010
NNN	National Retail P	24.81	-0.10	+24.99	25.15	+24.70	609360.00	9/8/2010
NRF	Northstar Realty	3.49	+0.07	+3.45	3.54	+3.43	365700.00	9/8/2010
NTR	NTR	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
NXL	NXL	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
O	Realty Income Cor	33.17	+0.14	+33.18	33.33	+33.08	639074.00	9/8/2010
OFC	Corporate Office	37.39	+0.24	+37.28	37.58	+37.25	553680.00	9/8/2010
OHI	Omega Healthcare	21.93	-0.09	+22.13	22.32	+21.88	646019.00	9/8/2010
OLP	One Liberty Prope	14.72	-0.04	+14.81	14.96	+14.70	18497.00	9/8/2010
ORGN	Origen Financial,	0.81	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
PCC	PMC Commercial Tr	7.89	+0.19	+7.65	7.95	+7.60	10550.00	9/8/2010
PCH	Potlatch Corporat	33.18	+0.20	+33.13	33.47	+33.11	300216.00	9/8/2010
PCL	Plum Creek Timber	35.40	+0.07	+35.50	35.56	+35.28	1244572.00	9/8/2010
PEI	Pennsylvania Real	11.45	+0.20	+11.29	11.57	+11.20	707755.00	9/8/2010
PKY	Parkway Propertie	15.13	+0.07	+15.07	15.26	+14.99	128407.00	9/8/2010
PLD	ProLogis Share of	11.15	+0.14	+11.09	11.25	+11.01	6313745.00	9/8/2010
PNP	PNP	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
PPS	Post Properties,	27.38	+0.15	+27.34	27.51	+27.11	477786.00	9/8/2010
PSA	Public Storage Co	102.40	-0.28	+103.09	103.66	+102.01	1183938.00	9/8/2010
PSB	PS Business Parks	57.96	-0.05	+58.19	58.71	+57.67	67922.00	9/8/2010
PW	Pittsburgh & West	11.55	+0.29	+11.53	11.55	+11.28	800.00	9/8/2010
RA	RailAmerica, Inc.	10.22	+0.16	+10.07	10.30	+10.05	90995.00	9/8/2010
RAS	RAIT Financial Tr	1.51	+0.01	+1.51	1.55	+1.49	1187292.00	9/8/2010
REG	Regency Centers C	39.24	+0.23	+39.08	39.42	+38.92	508898.00	9/8/2010
RPB	RPB	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
RPI	Roberts Realty In	1.48	+0.00	+0.00	0.00	+0.00	491.00	9/8/2010
RPT	Ramco-Gershenson	11.24	+0.06	+11.20	11.42	+11.16	151061.00	9/8/2010
RSO	Resource Capital	6.39	+0.13	+6.31	6.45	+6.30	411910.00	9/8/2010
RWT	Redwood Trust, In	14.19	+0.18	+13.98	14.21	+13.98	233153.00	9/8/2010
RYN	Rayonier Inc. REI	48.01	+0.12	+47.85	48.32	+47.79	536599.00	9/8/2010
SAX	SAX	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
SFC	SFC	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
SFI	iStar Financial I	4.05	+0.33	+3.74	4.16	+3.68	1906996.00	9/8/2010
SFO	MERRILL LYNCH	12.37	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
SHO	Sunstone Hotel In	9.29	+0.12	+9.24	9.54	+9.19	689317.00	9/8/2010
SHU	SHU	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
SIZ	SIZ	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
SKT	Tanger Factory Ou	46.76	+0.06	+46.84	47.30	+46.44	282983.00	9/8/2010
SLG	SL Green Realty C	61.90	+0.06	+62.21	62.99	+61.64	455466.00	9/8/2010
SNH	Senior Housing Pr	24.01	+0.18	+23.91	24.15	+23.91	530757.00	9/8/2010
SPG	Simon Property Gr	94.91	+0.38	+94.86	95.51	+94.32	1536743.00	9/8/2010
SPPR	Supertel Hospital	1.22	+0.03	+1.23	1.25	+1.20	42100.00	9/8/2010
SSS	Sovran Self Stora	38.96	+0.45	+38.60	39.15	+38.60	68981.00	9/8/2010
SUI	Sun Communities,	29.88	+0.27	+29.61	30.18	+29.50	72583.00	9/8/2010
TCO	Taubman Centers,	44.71	+0.05	+44.77	45.27	+44.60	422454.00	9/8/2010
TCT	TCT	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
TMA	THORNBURG MTG INC	0.79	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
TRZ	TRZ	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
TSY	TSY	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
UBA	Urstadt Biddle Pr	18.89	+0.21	+18.76	18.93	+18.51	41498.00	9/8/2010
UDR	UDR, Inc. Common	20.74	-0.78	+20.52	20.84	+20.48	13982741.00	9/8/2010
UHT	Universal Health	32.74	-0.09	+33.01	33.02	+32.70	49192.00	9/8/2010
UMH	UMH Properties, I	10.39	+0.48	+9.90	10.50	+9.90	42012.00	9/8/2010
VNO	Vornado Realty Tr	85.89	+0.14	+86.30	86.83	+85.43	1179718.00	9/8/2010
VTR	Ventas, Inc. Comm	52.88	+0.22	+52.73	53.10	+52.62	1043380.00	9/8/2010
WRE	Washington Real E	31.52	+0.00	+31.68	31.73	+31.41	395967.00	9/8/2010
WRI	Weingarten Realty	21.14	+0.09	+21.15	21.38	+21.04	745335.00	9/8/2010
WRS	Westar Energy, In	26.98	+0.18	+26.85	26.99	+26.38	12596.00	9/8/2010
WXH	WXH	0.00	+0.00	+0.00	0.00	+0.00	0.00	9/8/2010
INTC	Intel Corporation	17.90	-0.22	+18.04	18.05	+17.75	101746624.00	9/8/2010
PFE	Pfizer, Inc. Comm	16.56	+0.23	+16.35	16.65	+16.30	55523844.00	9/8/2010
MSFT	Microsoft Corpora	23.93	-0.03	+24.05	24.20	+23.74	65512328.00	9/8/2010

2010-09-08 16:01