The Sun /Saturday, December 28, 2013


WIRE Page 7


our readers don't want. If you do not see your stock in the paper, please let us
know and we will put it in the listings. Email the name of the company and the
symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock
name and symbol on voice mail.


LARGE-CAP
S&P 500
+1.3%
 week


 SMALL-CAP
,^ Russell 2000
 +1.3%
 week

 +1.6% 'i 7%
to Mo 3l .TD


 +2.4% +37.7%
to mo, 19 Y'TD


 +2.0% +29.1%
It MO !) YTD


 52-week wk YTD
 Hi Low Name Div PE Last chg%chg
101.03 84.70 EsonMbI 2.52 11101.51 +2.83+17.3
59.79 40.39 FMCTech ... 26 51.90 -.40+21.2
13.35 10.41 FNBCpPA .48 15 12.74 +.34+20.0
58.58 22.67 Facebook ... cc 55.44 +.32+108.3
75.29 54.06 FamiyDlr 1.04 17 64.99 +.50 +2.5
53.38 43.75 Fastenal 1.00 31 47.39 +1.77 +1.6
143.73 90.05 FedExCp .60 28143.43 +.72+56.4
15.10 5D69 FedNatHd .12 17 1407 -.65+163.0
24.70 16.25 FenrdIgs 2.00 39 23.19 +.23+37.6
33.80 21.99 FRdNFin .72f 15 32.59 +1.19+38.4
11.13 8.94 FfrilhSFin 1.00 10 9.21 -.04 -11.6
21.14 14.91 RFhThrd .48 10 20.92 +.11+37.6
11.34 7.68 FstNiagara .32 16 10.55 +.13+33.0
65.99 24.46 FstSdar ... 12 55.26 -.61+79.1
46.77 31.29 FirstEngy 2.20 18 32.79 +.18 -21.5
23.51 13.98 FstMeWit .64 19 22.34 +.69+57.4
 9.71 6.04 Raedn ... 23 7.71 +.18+24.2
 25.67 15.18 RawrsFds .45 19 21.33 -.23+37.5
 80.18 53.50 Fluor .64 26 79.76 +.39+35.8
 18.02 11.67 FordM .40 12 15.30 -.12+18.1
 7.44 3.43 ForestOl ... 13 3.72 -.04-44.4
 25.35 16.29 Fordnet ... 59 18.91 +.48 -10.0
 45.53 28.44 FBItnSec .48f 34 44.91 +.85+53.7
 29.00 .83 FiSeasrs ...... 2.53+1.2842.5
 38.00 26.37 FMCG 1.25a 13 37.50+1.81 +9.6
 5.02 3.71 FreneCrn .40 67 4.70 +.01 +9.8
 3.95 1.71 Fronline ... dd 3.86 +.23+18.4
 24.18 8.40 Fuson-io ... dd 8.90 +.19-61.2
 G-H-I
 25.71 24.41 GMAC44 1.84 ... 25.13 ... +1.0
 10.75 261 GTAfTc ... dd 8.57 +.20+182.8
 22.08 15.94 GabDvlnc 1.08 q 22.22 +.74+37.3
 12.42 7.69 GabMulfT .80 q 12.42 +.52+58.2
 7.12 6.06 GabUtil .60 q 6.38 -.03 +3.6
 4.78 1.48 Gena~o ... dd 429 +.26+180.4
 57.74 22.30 GameStop 1.10 15 49.04 -.21+95.5
 53.50 40.25 Gam&Lsrn ...... 49.73 -.09+2D.7
 29.48 17.51 Garret .80 16 29.22+1.41 +62.2
 46.56 29.84 Gap .80 14 38.62 +.05+24.4
 50.39 32.52 Garmin 1.80 17 46.67 +.64+14.5
 20.09 12.38 Ges*Vt ... cc 18.53 +.04+15.1
 4.98 1.12 GencoShp ... dd 2.53 +.51 -27.5
 36.04 27.30 GAlnv 2.70e q 35.11 +.6D+26.2
 94.94 64.47 GenDyrarna2.24 dd 95.00+1.63+37.1
 27.96 20.26 GenElec .88f 20 27.83 +.47+32.6
 23.33 18.63 GenGrPrp .56f cc 20.16 -.24 +1.6
 53.07 39.75 GenMills 1.52 19 49.84 +.54+23.3
 41.85 26.19 GenMotors ... 17 40.94 -.05+42.0
 55.99 34.32 GenessEn 2.09f 42 53.20D+1.10+48.9
 34.15 18.11 Gentex .56 25 33.02 +.38+75.2
 15.78 698 Genwoth ... 15 1551 +.11+106.5
 9.68 5.27 Gerdau .10e ... 7.93 +.09-11.8
 7.79 98 GeronCp ... dd 4.84 +.01+243.3
 76.11 35.68 GleadSds ... 41 74.45 -.21+102.7
 54.00 43.08 GlaxoSldn2.41e ... 53.009+1.62+21.9
 13.34 8.99 GlimchR .40 dd 9.32 +.13-16.0
 4.14 2.00 GuMobile ... dd 3.67 -.23+61.0
 35.77 9.71 Gogon ...... 25.46 +1.19+59.1
 10.88 2.92 GddFL~d .09r ... 3.17 +.08 -70.5
 38.61 20.54 Gddopg .60 dd 21.59 +.67-41.2
 23.55 8.61 GoodfPet ... dd 16.98 -.84+82.2
 23.87 11.83 Goodyear .20 17 23.54 +.61+70.5
 1119.00695.52 Google ... 301118.40+17.78+58.1
 101.72 66.03 vGrace ... 75 97.37+1.12+44.8
 5.74 2.85 GrarnrcyP ... 1 5.63 -.06+91.5
 82.00 61.50 GNIron 12.85e 7 70.58 +.04 +5.0
 24.88 19.80 GiPlainEn .92f 16 24.19 -.24+19.1
 89.66 38.73 GreenMtC 1.00 24 74.83 -2.42+81.0
 20.00 751 GresnPIns .16 13 1934 +.50+144.5
 58.27 44.01 GreifA 1.68 20 52.35 +1.44+17.6
 34.40 26.25 Gifinh .20 dd 33.53 -.18+24.2
 12.76 424 Groupon ... dd 11.71 +.03+1409
 17.95 13.00 GpFnnMx.05e ... 13.60 +.27-15.9
 31.02 21.86 GpTdevisa .14e ... 29.98 +.49+12.8
 23.17 18.73 GuangRy .64e ... 22.97 -.04+16.4
 56.06 35.50 HCPInc 2.10 18 36.50 +.42-19.2
 90.60 51.51 HainCel ... 34 89.63 +2.29+65.3
 8.23 3.60 HalconRes ... 20 3.77 -.13-45.5
 56.52 33.74 HallbrM .60[ 18 51.08 +.54+47.2
 71.80 34.74 Hanesbrds .80 19 69.35 +.68+93.6
 61.72 37.80 Haroelns1.48f 21 59.30 -.02+53.1
 69.75 46.88 HaleyD .84 21 69.05 +1.00+41.4
 9.01 2.35 HanrnyG .T05e ... 2.51 +.11 -72.0
 23.99 20.98 Harsco .82 dd 23.33 +.96+20.6
 36.76 22.00 HaildFn .60 37 36.33 +.26+61.9
 23.23 16.21 HatteasF 2.60e dd 16.26 -.02 -34.5
 23.30 23.84 HawaiiEI 1.24 19 25.95 +.03 +3.2
 80.07 52.43 HItCREIT 3.06 cc 53.20 +.09 -13.2
 29.53 21.60 HIlhCSvc .68f 35 23.23 +.04+21.7
 17.28 8.76 HItMgmt ... cc 13.05 +.07+40.0
 6.15 2.63 HedaM .02e dd 2.97 +.24-49.1
 81.75 24.24 Hebaie 1.20 18 7828 -2.33+137.6
 7.96 5.82 HercOfh ... 27 6.45 +.36 +4.5
 101.37 70.95 Hearl y 1.94 28 96.23 -.02+33.3
 27.75 15.66 Hetz ... 37 25.75 ...+58.3
 85.15 50.90 Hes 1.00 8 83.07 +2.90+56.9
 23.70 13.60 HewlettP .58 10 23.19 +.40+97.8
 37.23 27.30 Hillshre .70 26 33.34 +.32+18.5
 24.05 12.34 HilltopH ... 20 22.46 -.34+65.9
 25.95 21.15 Hiltonn ...... 21.60 -.33 +0.5
 13.77 236 HimaTch .25e 90 13.45 +.01+460.4
 59.20 38.98 HolyFront 1.20a 9 49.30 +.91 +5.9
 23.96 18.46 Hdogic ... dd 22.36 -.06+11.7
 82.27 60.21 HomeDp 1.56 22 81.64+1.60+32.0
 42.96 35.15 Honda .79e ... 41.25 +.15+11.7
 91.22 62.21 HonwIlnl 1.80f 23 91.14 +1.59+43.6
 46.18 30.51 Hormel .80[ 23 44.82 +.09+43.6
 32.64 22.81 HospPT 1.92f 39 27.07 +.09+15.6
 19.57 15.23 HostHods .52f 67 19.35 +.41+23.5
 7.43 4.65 HowanE ... 46 6.40 +.55 -8.6
 49.59 33.80 Huan~wr 1.37e ... 36.05 +.47 -3.0
 113.09 82.73 HubbdB 1.80 21109.009+2.10+28.8
 9.79 7.67 HudsCity .16 24 9.38 +.18+15.4
 9.73 6.24 HuntBrcsh .20 14 9.61 +.05+50.4
 89.30 41.64 HuntglIng .80f 21 88.78 +1.74+104.8
 12.00 3.15 IAMGIdg ... 10 3.47 +.23 -69.7
 40.77 13.98 iGeteCorp ... 33 40.46 +.76+156.6
 13.83 7.00 ING ...... 13.91 +.60+46.6
 16.51 11.52 iShC-dd q 11.78 +.13-27.6
 57.76 40.68 iShBradl 1.57e q 44.69 +1.23 -20.1
 40.99 31.99 iShEMU .94e q 41.04 +1.00+22.7
 31.49 23.66 iShGern .44e q 31.51 +.77+27.6
 12.43 9.59 iShJapan .13e q 12.01 +.20+23.2
 14.77 12.48 iSTaiwm .26e q 14.16 +.29 +4.0
 31.41 17.75 iShSier ... q 19.27 +.65 -34.4
 71.30 56.22 iShSdDi 2.19e q 71.15 +.75+24.3
 41.97 31.35 iShChinaLC1.02e q 38.20 +.88 -5.6
 185.04140.24 iSCorSP5993.35e q184.97 +2.43+29.2
 45.33 36.16 iShEMIds .87e q 41.30 +.82 -6.9
 122.57110.73 iShBoxlG 4.30e q 114.14 -.39 -5.7
 124.26102.01 iSh29yrT 3.32e q 101.81 -2.11 -16.0
 66.96 55.97 iS Eale 1.70e q 66.57 +1.50+17.1
 96.99 88.27 iShiBxHYB6.13e q 92.74 +.10 -0.7
 15.86 11.25 iShMtgRE 1.97e q 11.46 +.02 -16.2
115.97 82.05 iShR2K 1.41e q 115.16+1.67+36.6
71.24 57.84 iShHDi 2.24e q 70.16 +.78+19.4
110.30110.19 iShfTrB .01e q11O.24 +.01
41.09 36.70 iShUSPfd 2.36e q 36.66 -.23 -7.5
76.21 60.92 iShREst 2.37e q 63.23 +.35 -2.2
26.21 20.18 iShHmCnst .05e q 24.61 +1.02+16.3
54.74 42.17 Idacorp 1.72 16 52.13 -.58+20.3
 7.45 2.93 IderixPh ... dd 6.55 +1.16+35.1
 4.00 .19 IderaPhn ... dd 3.68 +.57+313.5
 83.84 59.55 -- 1.68 16 83.59 +2.14+37.5
 12.45 333 IndBkMI ... 12 12.18 +.68+247.6
 61.40 37.12 IngerRd .84 19 61.17+1.05+59.8
 74.31 60.62 Ingreden 1.68[ 13 67.61 +.99 +4.9
 12.05 8.23 IriendRE .57 9 10.70 +.06+27.7
 3.03 .46 InowiPhm ... dd 2.83 +.684466.0
 63.58 51.21 IniogiysE 2.72 15 54.42 -.44 +4.2
 25.98 20.10 Intel .99 14 25.60 +.55+24.2
 16.69 220 IrtCloudn ... ... 1520 +5.13+381.0
 77.53 990.5 InierceptP ... dd 66.24 +3.37+93.5
 9.60 6.37 InierNAP ... dd 7.28 -.03 +5.1
215.99172.57 IBM 3.80 13185.08+5.06 -3.4
21.20 13.58 Inl]Gare .44f 17 17.66 +.22+24.6
50.33 08.65 IniPap 1.40[ 18 49.04 +.69+23.1
17.55 10.66 Inierpubic .99 25 17.42 +.52+58.1
11.10 7.15 Iniersedsc .80 39 7.89 -.31 -16.8
585.67351.14 IniSurg ... 23379.99+15.64-22.5
21.82 9.09 IrvenSense ... 30 18.04 +.99+62.4
36.73 25.46 Irvesco .90 19 36.49 +.66+39.9
22.26 14.40 InvMtgCap2.30e 6 14.74 +.04 -25.2
17.34 11.08 ItauUribH .38" ... 13.52 +.39 -9.6
 J-K-L
 16.61 11.70 JDSUriph ... 45 13.03 +.47 -3.5
 58.46 42.99 JPMorgCh 1.52 13 58.14 +.44+33.1
 24.32 15.99 Jatil .32 9 17.01 +.89-11.8
 64.27 41.50 JaonbsEng ... 19 61.73 +.53+45.0
 12.52 7.86 JenesCap .28 22 12.42 +.63+45.8
 9.20 5.55 JetBlue ... 23 8.43 -.14+47.4
 95.99 69.18 John.In 2.64 21 92.35 +.26+31.7
 51.99 29.71 Jet'renCI .88[ 30 50.66 +.35+65.2
 17.78 10.42 JonesGrp .20 dd 14.92 +.05+34.9
 22.98 15.62 JngrNtljk ... 30 22.22 +.45+13.0
 25.14 14.95 KBHome .10 44 18.11 +1.20+14.6
 12.39 8.91 KKRFn .88[ 9 12.17 -.07+15.2
 29.40 25.65 IKKRFn 41 2.09 ... 26.72 -.20 -4.5
 9.20 337 KariTech ... cc 1034 +2.84+159.1


 52-week wk YTD
 Hi Low Name Div PE Last chg%chg
125.96 81.50 KCSoutn .86 41122.04 +.31+46.2
67.98 55.02 Kdlogg 1.84 23 60.98 +.46 +9.2
14.87 2.50 KayxBo ... dd 1266 -.36&M83.2
13.55 8.27 Keyonp .22 15 13.40 +.08+59.1
111.68 82.71 KrmbClk 3.24 22105.10 -.08+24.5
25.09 18.92 Kimeo .90f 43 20.13 -.08 +4.2
92.99 77.13 KndME 5.40f 30 80.25 +.99 +0.6
41.49 32.30 KindMorg 1.64f 31 35.91 +.69 +1.6
 9.99 4.24 Kross g ... dd 4.40 +.12-54.7
 14.11 7.27 KodiakOg ... 24 11.38 +.03+28.6
 58.76 44.08 KraflFGp 2.10 17 53.71 +.24+18.1
 9.16 4.08 KratosDef ... dd 7.17 +.18+42.4
 26.63 9.05 KrispKrm ... 58 1958 +.49+108.7
 43.85 25.20 Kroger .66f 13 39.54 -.16+52.0
 13.70 10.08 Kulcke ... 17 13.22 +.27+10.3
 67.16 42.49 L Brands 1.20 22 60.87 -.17+29.3
107.62 74.2B L-3 Com 2.20 12107.12+1.63+39.8
11.03 5.99 LSI Corp .12 85 11.01 +.07+55.7
48.69 34.30 LTCPrp 2.04f 22 35.36 +.18 +0.5
59.97 50.39 Lansstar .24a 22 57.51 +1.13 +9.6
79.00 44.44 LVSends 1.40 29 78.24 +1.67+69.5
32.21 22.84 LaSalleH 1.12 45 31.15 -.51+22.7
11.95 7.40 LeapFrog 7 7.89 -.21 -8.6
34.2B 26.26 LeggPlat 1.20 19 31.06 +.51+14.1
44.40 30.90 LenarA .16 18 39.55 +2.17 +2.3
32.80 19.12 LevW3 ... dd 32.90 +.69+42.4
 6.41 4.67 LbtyASE .35e q 5.98 +.06+25.4
 29.52 18.87 UbtylnIA ...... 29.22 +1.07+48.5
 45.02 31.96 UbtProp 1.90 24 34.39 -.46 -3.9
 3.07 1.37 Ubevantge ... 27 1.62 -.07 -26.0
 58.41 47.53 Ulli 1.96 12 51.25 +1.05 +3.9
 52.27 25.02 UncNat .64f 12 51.65 +.29+99.4
 39.50 20.35 UmEngy 2.90 dd 30.59 +.07 -13.2
 44.20 23.03 UwCo 2.90 ... 30.53 +.91 -15.5
 5.37 2.82 UoydBkg ...... 5.25 +.12+64.1
149.21 85.88 Locdl M 5.32f 16148.13 +3.92+60.5
53.27 37.84 Lailards 2.20 15 50.53 +.63+29.9
22.55 14.51 LaPac ... 11 18.79 +.82 -2.7
52.08 34.43 Lowes .72 23 48.83 +.86+37.5
82.50 57.35 lululemngs ... 31 59.16 +.36 -22.4
56.18 40.60 Luxttica .76e ... 53.06 +1.60+28.3
79.67 55.02 LyonBasA2.40f 14 79.43 +.83+39.1
 M-N-0
119.54 95.68 M&TBk 2.80 13116.07 +1.73+17.9
16.15 7.66 MBIA 3 11.65 +.18+48.4
 5.55 4.25 MCGCap .50 13 4.46 -.01 -3.0
 42.41 27.00 MDC 1.00 5 31.80 +1.60 -13.5
 30.97 20.73 MDURes .71f 46 30.45 +.17+43.4
 9.59 6.98 MFAFnd .80m 9 7.08 -.02-12.7
 8.69 2.27 MGICIrw ... dd 8.40 +.07+215.8
 23.50 11.32 MGMRds ... dd 23.15 +.43+98.9
 54.07 36.30 Macys 1.00 15 52.70 +.43+35.1
 8.12 2.37 MagHRes .. dd 7.37 +.11+84.7
 23.48 15.01 Martowoc .08 20 23.43 +.93+49.4
 8.70 2.19 MamKd ... dd 5.20 +.19+125.1
 19.78 13.33 Manulifeg .52 ... 19.65 +.22+44.6
 38.18 29.47 MaraetnO .76 14 35.63 +.47+16.2
 92.73 60.04 MarahlPet 1.68 13 89.13+1.87+41.5
 47.53 20.24 MMlVGdd .19e q 21.25 +.91 -54.2
 51.11 37.55 MVCOISvc .54e q 47.91 +.90+24.0
 31.16 23.94 MldVPus .74e q 2B.53 +.63 4.6
 M2.35 23.54 MVPreRMu.16e q 24.52 -.08 -3.3
 75.79 49.67 MaikWes 3.40f cc 65.08+1.66+27.6
 48.90 30.29 MaInMid 3.13f 32 42.23 +.76+36.0
 14.64 6.98 MarveirT .24 28 13.63 +.29+47.7
 22.94 15.85 Masco .30 59 22.47 +.78+35.5
 48.48 35.47 Matel 1.44 20 46.99 +1.47+28.3
 33.67 26.49 Maumlntg 1.04 19 2B.10 -.22 -4.4
 13.48 6.68 McDm'nlnt ... dd 8.72 +.41 -20.9
103.70 86.81 McDdds 3.24f 17 96.91 +.40 +9.9
39.38 31.14 MeadWxco1.00 37 36.67 +.82+15.1
 8.69 3.50 Medgercs ... dd 6.00 +.08-19.4
 17.73 11.47 MedProp .84f 17 12.45 +.07 +4.1
 58.85 40.28 Medtric 1.12 15 57.40 +.51+39.9
 50.42 40.02 Merck 1.76f 30 49.79 +.47+21.6
 51.00 36.03 MercGn 2.46f 34 49.62 -.08+25.0
 53.84 32.66 Mredlh 1.63 19 51.75 +2.91 +50.2
 10.23 4.11 Mentor ... dd 9.79 +1.63+107.0
 54.16 32.00 MetUfe 1.10 19 53.96 +.84+63.8
 84.58 47.26 MKors ... 36 80.58 -3.30+57.9
 23.67 6.07 MironT ... 22 2152 -.65+239.4
 38.98 26.2B Microsoft 1.12 14 37.29 +.49+39.6
 3.49 1.03 MicroWsh ... dd 1.31 +.12-31.4
248.54124.94 Middeby ... 32242.50+2.18+89.1
22.46 18.58 MdsxW/& .76f 21 21.15 +.26 +8.1
 8.97 3.34 MillerEnR ... dd 7.15 -.45+80.6
 11.81 4.51 Moyonp ... dd 5.53 +.63-41.4
 35.20 25.00 Mendelez .56 23 34.91 +.38+37.2
 7.19 4.02 Mor ... dd 7.07 +.31+25.8
 31.85 18.50 MorgStan .20 17 31.06 +.13+62.4
 64.65 39.75 Mosaic 1.00 13 47.02 +1.30 -17.0
 44.73 26.91 MyWan ... 28 42.78 +.27+55.8
 9.82 1.90 NII HIdg ... dd 2.58 +.01 -63.8
 35.72 7.35 NPSPhm ... dd 2965 +1.23+225.8
 25.90 5.77 NQ Mobile ... 91 11.85 +.35+96.2
 30.28 22.38 NRGEgy .48 16 28.59 +.19+24.4
 16.74 14.31 NTT[)OC0.61e ... 16.39 +.06+13.7
 18.33 13.88 Nabors .16 39 16.84 +.58+16.5
 24.70 2.85 NBGrcers ...... 5.74 +.16 -67.9
 72.53 48.51 NatFuGas 1.50 23 71.46 +.24+41.0
 64.56 52.81 NalGrid 3.17e ... 64.99 +.72+13.1
 72.99 53.01 NIHIhlnv 2.94 17 56.32 +.08 -0.4
 84.71 63.08 NQIVarco 1.04 15 79.44 +1.07+16.2
 11.66 3.26 Na/bs .24 8 1126 +1.40+234.1
 14.47 6.70 Neklarh ... dd 11.39 +.20+53.7
 51.22 29.51 Neogens ... 61 45.74 +.14+51.4
 44.65 31.74 .60 25 40.70 +.21+21.3
389.16 88.54 Nes ... cc36750 -8.17+296.9
11.46 4.68 NwGddg ... 21 5.14 +.23-53.4
47.60 38.61 NJRscs 1.68 17 46.54 +.62+17.5
31.48 14.40 NehOiEd .35e 39 29.93 +.14+54.0
16.81 12.80 NYCmtyB 1.00 15 16.75 +.19+27.9
 7.62 5.55 NYMtgTr 1.08 7 6.94 -.07 +9.8
 6.00 3.91 Newcasle .40 ... 5.68 +.25+39.6
 47.59 22.34 NewmtM .80m dd 23.59 +.95-49.2
 18.07 14.39 Nq n ...... 17.73 -.02+12.2
 89.75 67.75 NextEraEn 2.64 19 84.70 -.12+22.4
 33.48 24.36 NiSource 1.00 20 32.64 -.22+31.1
 80.26 50.59 NikeB .96f 27 78.16 +.82+51.5
 27.35 20.64 NipponT ...... 26.53 +.18+26.2
 42.34 33.68 NoleCorp 1.00 17 36.97 +.65 +6.2
 8.18 3.02 NdkaCp ...... 8.66 +.25+104.1
 12.00 7.00 NordcAm .64 dd 9.69 +.63+10.7
 93.17 6D.59 NodkSo 2.08 17 92.33+1.01+49.3
 45.66 38.12 NoeslUt 1.47 17 42.20 +.09 +8.0
 33.24 17.83 NtnTEn 3.49e 8 24.48 -.50 -3.8
115.88 64.20 NodhropG 2.44 14114.70+2.44+69.7
13.25 6.79 NSiaiRIt .84f dd 13.25 +.18+88.2
15.05 11.91 NwstBcsh .52 21 14.83 +.09+22.2
46.55 39.96 NwstNG 1.84f 20 42.98 -.41 -2.8
80.43 62.49 Noveris 2.53e 20 80.39 +2.07+27.0
 5.45 1.68 Novavax ... dd 5.13 +.20+171.4
194.44149.49 NovoNord3.18e ...182.63 +2.61+11.9
24.85 13.00 NuanceCm ... dd 14.93 +.03 -33.1
54.73 41.32 Nucor 1.48f 38 54.00+2.38+25.1
16.18 12.10 NuvDiA .91a q 12.60 -.15 -18.6
13.36 11.67 NuvEqiP 1.08 q 12.61 +.15 +6.6
15.99 12.29 NuvMuOpp .88 q 13.21 +.20 -13.8
17.16 12.82 NvlI .96a q 13.59 +.04-15.2
15.77 11.76 NWMAd .80a q 12.25 -.06 -19.5
18.38 14.57 NvAMT-Fr .80a q 15.06 +.11 -14.6
17.49 12.83 NvNYP .85a q 13.31 -.03 -19.2
17.02 12.61 NuvPP .92 q 13.47 +.01 -16.7
10.70 8.44 NWPdlnco .76 q 8.86 +.18 -8.8
15.72 11.96 NvPMI .88 q 12.40 -.2D -16.9
15.79 11.78 NuvPI .86 q 12.37 -.17 -17.4
15.95 12.01 NuvPI2 .89a q 12.62 -.12 -17.0
15.05 11.10 NuvPI4 .85 q 12.09 +.08-14.3
16.09 11.84 Nu Qlnc .79a q 12.32 -.01 -19.3
16.32 11.91 Nada .34f 20 15.76 +.08+28.5
14.64 8.77 NxaiageMd ... dd 9.99 -.02-12.0
40.09 27.55 OGEEgys .90[ 18 33.81 +.03+20.1
99.42 74.82 OcdPet 2.56 17 94.85 +2.05+23.8
18.88 12.57 OesanFsl .48 15 17.40 -.37+26.5
 6.10 3.18 OliceDpt ... 40 5.19 -.16+58.2
 15.80 11.41 OdNBcp .40 16 15.44 +.07+30.1
 17.45 10.39 OQdRapub .72 20 16.98 +.17+59.4
 29.52 20.97 Olin .80 12 29.03 +.77+34.5
 08.41 23.41 OrnsgaHIt 1.92[ 22 99.14 +.05+26.4
 15.27 6.00 OmegaP ... 13 12.75 -.67+108.3
 8.73 6.74 OnSrmcd ... dd 8.24 +.39+16.9
 13.75 6.55 OncoGonex ... dd 8.08 -.02-36.1
 61.34 45.40 OnoPr 2.90[ 23 52.68 +.77 -2.4
 12.95 4.59 Op:koH~lh ... dd 8.58 -.45+78.4
 22.54 14.85 OpinkC ... 29 18.43 +.25+18.3
 37.75 29.86 Orade .48 16 37.98 +1.61 +14.0
 16.38 5.00 Oranedn ... dd 1299 +2.34+228.0
 14.41 7.92 OQholch ... dd 13.25 -.11+56.4
 13.65 2.13 Oigarow ... dd 928 +.27+256.9
 40.99 19.35 Orthtx ... 12 22.32 +1.37-43.2
 53.70 28.51 Osrtoshqo ... 13 49.99 +.57+68.3
 31.88 24.07 OlerTail 1.19 27 29.89 +.36+19.6
 P-Q-R
 48.50 39.40 PG&ECp 1.82 25 40.28 +.18 +0.2
 77.93 57.20 PNC 1.76 12 78.20 +1.83+34.1
 24.53 20.05 PNMRes .74f 19 24.22 +.39+18.1
 87.04 62.99 POSCO 1.77e ... 78.43 +.73 4.5
 189.09128.20 PPG 2.44 27187.78+1.16+38.7
 33.55 28.04 PPLCorp 1.47 12 29.85 +.17 +4.3


 52-week wk YTD
 Hi Low Name Div PE Last chg%chg
 60.00 43.78 Paccar .80a 19 58.47 +.85+29.3
 19.40 9.78 PanASIv .50 dd 11.67 +.53 -37.7
 31.94 8.53 Pdra o ... dd 2766 -.34+201.3
194.77150.33 PaneraBrd ... 27176.06 +.93+10.8
22.39 6.07 PerarnetS ... dd 13.55 +.66+96.7
 8.50 3.75 ParkDd ... cc 8.22 +.34+78.7
12B.33 83.16 Paketa-n 1.80 2012B.11 +1.90+50.6
27.74 14.34 PeabdyE .34 dd 19.25 +1.02 -27.7
35.23 27.61 Pembinag 1.68 42 34.76 +.17+21.4
15.50 10.61 PrnNGm ...... 14.51 +.25+30.7
11.21 3.56 PennVa ... dd 1003 +.08+127.4
13.16 8.02 PemWsel .56 ... 8.45 +.07-22.2
12.24 10.32 PennantPk 1.12 11 11.57 -.01 +5.2
23.10 6.24 Pemey ... dd 9.01 +.69 -54.3
47.55 27.61 Peeske .68f 18 46.75 +.50+55.4
77.59 47.31 Penlair 1.00 cc 77.57 +2.17+57.8
15.67 11.91 PeopUtdF .65 21 14.99 +.35+24.0
14.07 9.49 PepBoy ... dd 12.20 ...+24.1
22.72 18.04 PepenHdd 1.08 18 18.93 +.02 -3.5
87.06 67.39 Pepoco 2.27 19 82.71 +.90+20.9
157.47 98.79 Penigo .36 30152.12 -.14+46.2
77.32 61.30 PetSmart .78 18 72.93 +.38 +6.7
20.75 13.20 PetitisA .77e ... 14.64 +.29-24.2
20.50 12.03 Petrobras .27e ... 13.67 +.33 -29.8
32.50 24.63 PIzer 1.04f 16 30.64 +.39+22.2
143.34 57.19 Pharmacyc ... cc 105.07+1.22+81.8
96.73 82.44 PhilipMor 3.76f 16 86.74 +2.16 +3.7
36.69 25.90 PhilpsNV .98e ... 36.95 +.69+39.2
75.39 50.12 Philips66 1.56f 13 74.75 +.72+40.8
61.25 23.50 PhoenxCos ... dd 5991 +3.16+142.3
35.53 30.54 PiedNG 1.24 18 32.88 -.47 +5.0
11.95 9.56 FrmlncSr2 .96a q 10.02 -.11 -9.3
61.89 50.12 FinWst 2.27 14 53.25 +.17 +4.5
227.42101.88 PioNWl .08 47187.58 +.29+76.0
24.18 10.34 PinyBw .75 29 2356 +1.16+121.4
59.52 44.15 PlainsAAP 2.40f 18 51.44 +.87+13.7
54.62 42.95 PlurnCk 1.76 29 46.40 +.03 +4.6
145.05 80.81 Polais 1.68 2B143.33+1.76+70.3
44.13 2B.55 Potash 1.40 15 33.02 +1.22 -18.8
2B.73 25.00 RPshDB __ q 25.85 +.19 -6.9
25.32 24.49 PSSltanl.09e ... 24.85 +.03 -0.5
87.81 63.58 PwShsQQa.88e q 87.52 +1.02+34.4
129.62107.54 Praxair 2.40 23130.01 +2.47+18.8
271.99180.06 PrecCastet .12 25268.72 +.87+41.9
1198.75597.15 pnceine ... 341170.31-20.64+88.6
50.97 27.82 PnnFnd 1.04 16 49.38 +.63+73.1
55.44 41.80 ProAssurs 1.20f 9 47.83 -.31+13.4
45.52 34.60 ProLogis 1.12 dd 37.19 +.36 +1.9
34.72 25.32 ProShtS&P ... q 25.33 -.32-25.6
99.32 52.35 ProUtQQQ.22e q 98.64+2.27+80.0
31.12 15.04 PrUShCQQ ... q 15.15 -.36 48.9
101.78 57.87 ProURtSP .25e q 101.68 +2.58+68.5
95.26 41.46 PUtSP500s.07e q 95.08 +3.44+115.5
292.00 15.66 PrUVxSTrs ... q 16.26 -2.22-92.2
85.82 66.83 ProesGarn 2.41 21 82.01 +.17+20.8
2B.54 20.69 Progsp 1.00e 15 27.07 +.25+28.3
56.48 29.90 ProUShSP ... q 29.94 -.74 44.7
82.80 58.23 ProUShL20 ... q 79.33 +3.09+25.0
40.29 15.26 PUSSP500 ... q 15.2B -.59-59.5
11.62 10.05 ProspdCap1.92 ... 11.24 +.04 +3.4
92.60 52.08 Pruder 2.12f 13 91.83 +.50+72.2
37.00 29.70 PSEG 1.44 13 31.92 +.17 +4.3
176.68142.79 PubS%'g 5.60[ 32151.12 -.70 +4.2
24.47 14.23 PulteGrp .20 3 20.07 +1.45+10.5
 8.66 6.47 PMMI .47 q 6.65 -.04-17.5
 34.24 26.24 QEPRes .08 30 30.80 +.79 +1.8
 74.19 59.02 Qualcom 1.40 19 73.80 +.89+19.3
 26.01 19.14 Questar .72 19 22.98 -.01+16.3
 3.37 1.44 GRAsis ... dd 2.97 +.25 +3.8
 6.20 4.27 RFMicD ... dd 5.16 +.21+15.2
 15.15 5.15 RadianGrp .01 dd 1437 +.44+135.2
 4.36 2.05 RadoShk ... dd 2.67 +.05+25.9
192.03144.14 RLauren 1.80f 22175.97+1.37+17.4
42.99 25.44 Ravenlnds .48 34 41.70 -.48+58.2
6D.62 39.49 Rayorier 1.96 16 42.63 -.05 -17.8
91.26 52.24 Rayleon 2.20 15 90.85 +2.46+57.8
 7.17 .50 RealGSdar ... dd 281 +.28+269.7
 58.71 41.89 RedHat ... 62 56.24 +.14 +6.2
 24.78 16.2B Reda:dTr 1.12 9 19.11 +.16+13.1
 29.52 20.58 PegncyEn 1.88f cc 26.24 +2.05+21.0
 10.52 6.88 RegionsFn .12 12 9.83 +.20+37.9
 76.78 59.44 RdSitAl 1.32 17 75.66+2.49+21.8
 6.00 1.25 ReneSda ... dd 336 -.10+118.2
 14.05 5.73 RepIgn ... 18 12.66 -.03+101.6
 6.96 5.38 ResreCap .80 12 5.96 +.05 +6.4
 15.79 12.60 DRtalOpp .60 38 15.04 +.05+17.0
 52.93 40.79 FRynAmer 2.52 18 49.90+1.13+20.4
 6.15 1.22 RicAl ... cc 5D69 +.10+2743
118.00 80.60 RodektAut 2.32f 22117.98 +1.47+40.5
75.25 56.87 Rod(Cdl 1.20 16 74.00+1.13+27.2
63.00 37.20 Rogers ... 35 61.49 +1.05+23.8
138.37108.03 Roper .80f 27138.43+3.02+24.2
68.89 55.49 RoyalBkg 2.68 ... 66.60 +.60+10.4
47.66 31.35 RylCarb 1.00 21 47.14 +.18+38.6
74.95 65.02 RoyDSHIB 3.60 10 74.82 +1.96 +5.5
73.00 62.65 RoyDSHIA 3.60 9 71.07 +1.52 +3.1
50.42 33.04 Ryland .12 7 43.01 +2.14+17.8
 S-T-U
 26.41 17.14 S&TBcp .64f 19 25.47 +.34+41.0
 54.41 44.72 SCANA 2.03 14 46.96 -.29 +2.9
 26.81 16.57 SLMCp .60 8 26.01 +.06+51.8
 94.00 49.08 SMEnsrgy .10 29 82.91 +1.77+58.8
 164.4912B.54 SpdOJIA 3.53e q 164.47 +2.46+26.0
 164.40114.50 *o:Gdd ... q117.12 +1.18 -27.7
 183.96139.54 S&P500ETF3.35e q 183.85 +2.29+29.1
 33.22 25.54 SitorHome .10e q 32.97 +.83+23.9
 41.95 38.21 SpdtehHY2.98e q 40.50 +.09 -0.5
 41.00 27.45 SpdS&PRB.56e q 40.69 +.59+45.5
 88.95 60.10 SWdFRql .53e q 87.57 +.43+40.4
 73.76 52.42 SodOGEx 58e q 68.84+1.11+27.3
 46.98 31.83 Wp'MetM .54e q 42.09 +2.69 -6.7
 55.00 38.86 SabnR 3.90e 13 50.15 -.18+26.0
 36.90 17.08 Saleway .80 18 32.50 -.58+79.7
 35.31 14.67 Saialncs ... 20 32.10 +.68+108.3
 24.44 16.82 SWoe ... dd 19.10+1.12-17.2
 58.37 36.09 Salesforcs ... dd 54.45 +.73+29.6
 90.73 39.36 Sdi'hn ... 54 89.41 +1.80+120.9
 31.86 23.20 Sallyy ... 20 99.03 +.03+27.4
 18.22 12.40 SJuanB .75e 19 16.70 +.19+24.5
 70.93 42.30 San[sk .90 19 70.24 +.73+61.5
 7.47 4.52 SandlRge ... dd 5.92 +.13 -6.8
 55.94 44.50 Sanoi 1.86e ... 52.80 +.96+11.4
 94.91 67.64 ScHlmbrg 1.25 18 89.90 +2.63+29.7
 25.90 14.00 Schwab .24 39 25.66 +.05+78.7
 48.09 34.57 SeadillUd 3.80f 18 40.66 +1.47+10.5
 56.43 29.75 SeagateT 1.72f 12 55.66 +.01+83.0
 67.50 3M.40 SsarsHdgs ... dd 46.16 +.22+11.6
 39.65 27.48 SeaWoddn .80 ... 2B.63 -.71 -14.6
 93.00 69.69 SempraEn 2.52 21 89.19 +.02+25.7
 29.99 21.66 SenHous 1.56 27 22.10 -.19 -6.5
 195.32150.32 Shewin 2.00 25182.50 +.35+18.6
 17.98 14.12 ShipFin 1.56 8 16.48 +.80 -0.9
 6.29 2.38 SiderurNac .38e ... 6.25 +.36 +5.9
 37.58 17.75 Sivftig .45e 16 20.50 +.76 -43.2
 182.45142.47 SimonProp4.80f 38153.22 -1.49 -3.1
 92.83 45.54 Sina ... dd 82.64 +2.73+64.6
 4.18 2.88 SriusXM .05e 50 3.52 -.01+21.6
 2B.61 19.57 SkwteSd ... 19 27.85 +.17+37.2
 1.85 .79 SrnilMicr ... dd 1.46 +.14 -2.7
114.72 84.57 Smucker 2.32 20103.18 +1.06+19.6
109.24 76.60 SnapOn 1.76f 19108.27 +1.38+37.1
77.80 41.56 SodaSTn ... 22 50.21 4.29+11.9
25.95 21.13 SdarCap 1.60 16 22.60 -.06 -5.5
65.30 10.76 SdaCity ...... 5693 +1.13+377.2
41.38 29.26 SonosoP 1.24 21 41.26 +.44+38.8
23.38 10.59 Sonyqo .25e ... 17.09 -.47+52.6
67.31 51.14 SourcC 3.09 q 67.35+1.40+29.0
62.28 49.03 SoJerind 1.89[ 20 55.48 +.31 +10.2
48.74 40.03 Soun 2.03 18 40.86 -.29 4.6
18.98 10.10 SustAri .16 22 18.74 -.12+83.0
40.46 31.62 SwstlEngy ... 70 39.73 +.41+18.9
80.24 60.29 SovanS 2.12 31 65.23 +.23 +5.0
37.11 26.55 pesdraEn 1.22 23 34.92 +.76+27.5
12.11 8.24 SpiiitRCn .66 dd 9.71 +.03 +4.1
 9.97 5.15 Splnint ... ... 10.79 +.93+94.4
 14.62 9.79 SprettGold ..q 10.06 +.12 -29.2
 45.93 36.71 SPMal~s .05e q 46.03+1.10+22.6
 55.71 39.24 SPI-IhC .83e q 55.08 +.47+38.9
 43.46 34.33 SPCnSt 1.02e q 42.84 +.29+22.8
 66.59 46.24 SPCensurm.77e q 66.27 +.61+39.7
 88.24 69.57 SPEngy 1.52e q 88.29+1.62+29.6
 21.82 16.09 SPDRFnd .92e q 21.79 +.19+32.9
 52.11 37.04 SPInds .87e q 52.09 +.74+37.2
 35.65 28.25 SPTech .61e q 35.58 +.62+29.3
 41.44 34.22 SPUIIl 1.46e q 37.81 -.02 +8.3
 9.97 6.95 SidPac ..6 8.99 +.47+21.1
 92.76 71.78 StanBlkDk 2.09 14 81.01 +.45 +9.5
 17.99 11.04 Staples .48 21 15.79 +.18+38.5
 5.65 4.04 Sti~aKs .33 15 5.32 -.08+30.1
 82.50 52.39 Staitucks 1.04f 35 78.57 +.91+ 46.5
 28.94 22.57 SiaiwdPT 1.84 15 27.16 -.29+18.3
 73.63 45.64 SteteS r 1.04 17 72.96 +1.41 +55.2
 19.50 13.07 SilDynamn .44 29 19.70 +1.28+43.5
 50.25 37.28 SubPpne 3.50 15 46.73 +.21 +29.3
 21.31 12.60 SulfdkBog ... 21 29.67 +.29+57.8
 43.49 24.96 Sunl--ycH .36a 29 41.056+1.72+57.4
 37.09 29.83 Sunonrgs .80 12 34.79 +.71 +5.5
 13.83 3.03 SunEdison ... dd 12860 +.03+298.8
 36.99 26.93 SunTrst .40 14 36.61 +.22+29.1


 52-week wk YTD
 Hi Low Name Div PE Last chg%chg
 9.05 4.45 Supenus ... dd 7.96+1.11+11.0
 8.76 234 Supvu ... dd 691 -.11+179.8
 23.74 8.60 SWiftTrans ... 20 2232 +.25+144.7
 27.10 17.90 Symantec .60 21 23.05 +.54+22.5
 3.54 2.40 Synows .04 dd 3.57 +.05+45.7
 43.40 30.55 Sysco 1.16f 22 36.82 +.37+17.3
 32.95 16.01 T-McdUSn ...... 3331 +231+101.6
 52.61 38.74 TCPpLn 3.24 23 48.33+2.79+19.7
 19.22 16.15 TECO .88 18 17.14 +.10 +2.3
 64.09 40.98 TJX .58 21 63.38 +.89+49.3
 2D.30 15.70 TaiwSemi 50e ... 17.26 +.27 +0.6
 19.25 10.61 TakeTwo ... dd 17.68 +.10+60.6
 13.38 10.34 TalismEg .27 ... 11.68 +.21 +3.1
 73.50 58.01 Target 1.72 17 62.15 -.34 +5.0
 89.46 61.43 Taubmn 2.00 42 64.10 +.45 -18.6
 38.57 19.98 TeckRasg .90 ... 25.63 +.96 -29.5
 57.85 33.59 Tenneco ... 21 56.44 +1.45+60.8
 69.65 39.16 Teradata ... 20 44.76 -.02-27.7
 18.73 14.05 Teradyn ... 25 17.40 +.67 +3.0
256.50132.51 TeraMlro14.35e 9142.50 -1.89 -33.4
194.50 32.11 TedaMot ... dd 151.12 +7.88+346.2
65.75 39.85 Teswo 1.00 17 57.37 +1.21 +30.2
41.74 36.26 TevaPhrm1.28e 80 39.89 +.38 +6.8
43.67 30.30 Texlnsl 1.2D 29 43.67 +.83+41.4
29.07 16.42 TexRdhse .48 26 27.79 +.24+65.4
43.96 30.74 Texlainr 1.88 11 40.15 +.60+27.6
37.43 23.88 Texaeron .08 22 36.61 -.68+47.7
47.25 19.68 Texluran ...... 29.54-11.62+41.3
 4.55 1.72 ThcmClk ... dd 2.23 +.24 46.3
 92.68 27.88 3DS ss ... cc 90.79 +4.37+155.3
138.68 91.40 3M Co 3.42f 21139.35 +2.63+50.1
27.15 18.18 TibeoStl ... 44 22.47 +.46 +2.2
61.46 47.76 THordong 1.04 21 58.19 +.02+18.3
70.77 46.70 TimeWarn 1.15 17 69.64 +1.30+45.6
64.35 45.83 Timken .92 19 54.74 +1.13+14.4
39.25 29.64 TdlBros ... 38 36.67 +1.51 +13.4
 .74 .45 To1hEngy ....... 45 ... -32.9
 78.72 50.60 Tomhrnak .68 14 78.24 +.39+51.9
 94.21 76.44 TorDBkg 3.44f ... 93.12 +.84+11.4
 62.45 45.93 TotalSA 3.23e ... 61.28+1.74+17.8
 22.30 2.41 Towmrplf .66 dd 2.94 +.29 -81.3
 59.50 43.74 Transonn 2.24 cc 48.86 +1.86 +9.4
 91.68 70.73 Travelers 2.00 12 89.85 +.67+25.1
 2D.24 15.81 TriCoel .70e q 2D.15 +.54+25.5
 51.99 42.10 TdiCrdpf 2.50 ... 44.75 +.75 -10.5
 17.84 331 Tma, Sdr ... dd 13.15 -31+203.0
 56.92 34.57 Triri*y .60 13 55.68 +.18+55.4
 7.67 5.12 TrstNY .26 18 7.35 +.13+39.2
 97.14 62.08 Tuppwe 2.48 2D 94.91 -.38+48.1
 7.40 2.94 TurqHIIRs ... dd 3.25 +.07-44.5
 35.44 21.55 21stCFoxA .25 ... 34.96 +.66+55.2
 74.73 38.80 Ter n ...... 63.75 +3.74+42.0
 14.02 8.94 TwoHrblnv1.17e 8 9.17 -.07 4.0
 40.72 2B.33 TycolntU .64 dd 41.21 +1.61+40.9
 27.04 21.96 UDR .94 34 23.35 +.33 -1.8
 43.24 31.95 UGICorp 1.13 17 41.26 +.26+26.1
 42.14 34.93 UlLHod 1.73 19 38.62 -.2D +7.8
 59.92 41.64 UNS Engy 1.74 23 60.01 +.31+41.5
 30.97 21.35 USG ... dd 27.91 +2.13 -0.6
 24.19 15.26 UhraPtg ... dd 21.71 +.91+19.7
 87.92 44.32 UndrAnnr ... 62 85.98 -.06+77.2
 107.67 72.22 UniFirst .15 18106.59+1.55+45.4
 42.99 36.95 UNlevNV 1.40e ... 39.98 +.97 +4.4
 166.61123.01 UricnPac 3.16 18166.05+2.45+32.1
 52.81 40.51 Unit ... 25 51.99+1.09+15.4
 40.19 22.87 UtdConll ... dd 36.78 -.61+57.3
104.90 72.58 UPS B 2.48 68104.72 +1.39+42.0
78.37 42.46 UtdRenals ... 25 77.24 -.11+69.7
40.83 31.50 USBancrp .92 14 40.37 +.55+26.4
24.09 16.60 USNGas ... q 21.18 -.61+12.1


CombinedStocks
From the New York Stock Exchange and the Nasdaq.


 52-week wk YTD
 Hi Low Name Div PE Last chg %chg
 A-B-C
 50.37 38.09 ADTCorp .50 22 41.15 +1.46 -11.5
 15.54 10.41 AESCorp .20f 16 14.45 +.13+35.0
 67.52 48.17 AFLUC 1.48f 10 67.25 +1.60+26.6
 49.31 38.86 AGLRes 1.88 17 47.23 +.15+18.2
 8.06 2.76 AKStesl ... dd 8.12 +.96+76.5
 35.40 26.15 ASMInn 6.11e ... 32.76+1.76 +5.5
 39.00 32.76 AT&Tlnc 1.84f 26 35.18 +.88 +4.4
 38.81 30.63 AbtLabs .88[ 21 38.37 +.53+22.4
 54.78 33.29 AlbVien 1.60 19 52.55 -.04+53.8
 55.23 31.14 AerFitc .80 19 33.38 +.47 -30.4
 7.97 5.80 AldAsPac .42 q 5.82 +.02 -24.8
 84.23 65.2D Acoenlure 1.74e 17 82.51 +1.96+24.1
 8.87 3.76 Accuray ... dd 8.67 +.14+34.8
 10.17 2.26 Adilion ... dd 3.38 +.25 -57.8
 170.51 82.02 -tacMs ... 59165.14+2.63+92.0
 18.43 10.48 AcivsBiz .19f 17 17.82 -.05+67.8
 26.55 13.21 AdvEnId cc 22.23 +.03+61.0
 4.65 2.25 AMD dd 3.78 +.09+57.5
 70.55 44.20 AdcsayBd 98 62.94 +.05+34.5
 35.24 23.24 AecomTch 13 29.51 +.44+24.0
 17.10 7.78 Aeropostl dd 9.11 +.61 -30.0
 31.50 16.98 AeroViron dd 28.50 +.15+31.1
 57.94 39.64 Agilent .53f 21 57.17 +.34+39.6
 53.78 23.77 Agco9g .88 14 26.66 +1.47 -49.2
 19.50 12.08 Alrcaslle .80[ 10 19.25 +.33+53.5
 112.43 88.60 Alrgas 1.92 24111.309+1.40+21.9
 3.90 1.55 Aleskorm 1 2.15 -.02+10.8
 4.68 1.27 AlctelLuc .18e ... 4.52 +.15+2252
 10.49 7.63 Alcoa .12 31 10.69 +.75+23.2
 35.21 25.60 AlegTch .72 dd 35.64 +2.54+17.4
 116.45 81.33 Allergan .2D 33110.85+3.12+20.8
 54.14 39.94 Allete 1.90 2D 50.17 -.22+22.4
 78.99 55.49 AllnceRes 4.70f 11 76.73 +.73+32.2
 8.65 6.80 AlliBInco .41a q 7.19 +.14-11.2
 27.38 16.50 AlliBen 1.59e 15 21.70 +.2D+24.5
 54.18 43.14 AlliantEgy 1.88 15 51.62 -.15+17.6
 31.31 3.01 AlldNevG ... 10 3.59 +.38-88.1
 54.84 39.54 Allstate 1.00 15 53.65 -.12+33.6
 10.74 4.78 AlphaNRs ... dd 7.21 +.78-26.0
 4.31 3.76 AlpTotDi .32 q 4.19 +.05 +4.0
 18.36 15.74 AlpAlaeMLP1.07e q 17.63 +.36+10.5
 38.58 30.94 Altia 1.92 19 38.31 +.22+21.9
405.00242.75 Amazon ... cc398.08 -4.12+58.7
30.99 9.04 Ambardla ... 40 31.89 +395+186D6
 7.85 6.75 Ambevn ...... 7.37 +.25 +2.1
 37.31 30.18 Ameren 1.60 31 36.00 -.15+17.2
 25.71 18.26 AMoWIL .34e 14 23.39 +.74 +1.1
 27.29 23.45 AAriln ...... 24.94 -1.39 +1.4
 33.31 18.84 ACapAgy 3.75e 4 19.21 -.01 -33.5
 15.58 11.82 AmCapld ... 10 15.48 +.27+28.8
 22.63 13.14 AEagleOut .50 15 14.43 +.05-29.6
 51.60 41.83 AEP 2.00f 19 46.50 -.22 +9.0
 89.23 55.88 AmEp .92 21 89.19+1.62+55.7
 53.33 34.40 Amlnl]Grp .40 24 51.18 +.15+45.0
 18.05 12.13 ARItCapPr .94 dd 12.78 +.18 -3.5
 33.09 23.36 AmSV/ s .81 18 23.95 -.76+2D.7
 45.09 36.56 AmWWNks1.12 21 42.04 +.24+13.2
 50.45 37.67 Ameigas 3.36 21 44.25 -.72+14.2
114.15 61.63 Ameiprise 2.08 17113.94 +2.13+81.9
71.38 42.63 AmeiBrgn .94f 38 70.21 +.39+62.6
62.05 36.79 Ametek .24 27 52.45 +.42+39.6
119.70 81.56 Amgen 2.44f 18115.12 +1.09+33.5
88.71 63.35 Amphend .80 24 88.27 +.47+36.4
98.47 71.77 Anadaeto .72 23 79.40 +.63 +6.8
28.19 18.47 Anaren ... 24 23.00 +.05+44.0
31.88 11.14 AnglogldA .17e ... 11.74 +.50 -62.6
105.48 83.94 ABInBev 3.03e ...106.04 +2.67+21.3
16.18 9.66 Al'aty 1.50e 3 9.83 +.03 -30.0
 6.39 4.02 Anwloh .50e 7 4.23 +.06-26.8
 9.08 7.23 Apdlolnv .80 10 8.51 +.03 +1.8
575.14385.10 Apple Inc 12.2D 14560.09+11.07 +5.2
18.18 11.19 AldMal .40 83 17.43 +.24+52.4
23.12 19.79 AquaArns .61 18 23.85 +.13+17.3
17.99 10.83 ArcaorMit .20 dd 17.75 +.91 +1.6
 7.95 3.47 ArdhCoal .12 dd 4.59 +.29 -37.3
 43.94 26.90 ArchDan .96f 2D 43.76 +.40+59.8
 11.00 4.05 ArenaPhn ... dd 6.01 +.44 -33.4
 18.67 16.15 AresCap 1.52a 9 17.56 -.03 +0.3
 23.00 2.15 AdadP ... dd 6.64 +.21 -65.4
 35.96 9.05 AlkBest .12 dd 34.68 +.89+263.1
 7.19 3.64 AlmourRsd .60 3 3.95 +.21 -38.9
 7.10 3.49 AlrayBio ... dd 4.67 -.18+25.5
 54.51 36.11 AlrowB ... 12 53.36 +.41+40.1
 96.87 72.11 As/and 1.36 11 97.05+2.06+20.7
 12.05 10.42 AsalnbL ... dd 11.93 -.02+10.0
 59.30 44.46 AsgaZen 2.80e 13 59.26 +.94+25.4
 40.06 30.69 AllasPln 2.48 dd 34.79 +.42+10.2
 8.40 5.89 Almel ... dd 7.76 +.32+18.5
 47.44 34.29 ATMOS 1.48f 17 45.17 -.04+23.6
 8.41 3.33 AuRlcDg .16 dd 3.63 +.21 -55.6
 83.82 55.99 AutoData 1.92f 27 80.72 +.75+41.8
 6.00 2.51 AvanrPlhn ... dd 3.23 -.21+23.4
 50.66 34.18 AvayD 1.16 24 50.48 +.90+44.6
 39.89 19.15 AMsBudg ... 96 39.4M +1.29+98.8
 29.2 3 29.52 AMista 1.22 18 23.15 -.19+16.8
 37.42 23.62 BB&TCp .92 17 37.10 +.42+28.3
 48.06 38.72 BCEg 2.33 ... 43.08 +.42 +0.3
 6.53 3.18 BGCPRs .48 14 5.99 +.07+73.1
 72.40 49.56 BHPHIlplc2.32e ... 61.54 +2.38 -12.5
 48.07 39.99 BPPLC 2.23f 11 48.27+1.41+15.9
 98.22 65.88 BPPru 9.05e 9 78.79+3.24+15.0
181.25 82.98 Baidu ... 36173.77 +.41+73.3
58.83 39.56 Baktiu .60 22 54.77 +.96+34.1
51.62 41.52 BallCorp .52 2D 51.58 +.65+15.3
 2.39 .57 BdlarlPw ... dd 1.47 -.05+1406
 17.79 11.29 BcoBradpf .23e ... 12.34 +.51 -21.9
 9.32 6.31 BcoSantSA.79e ... 9.00 +.26+10.2
 8.19 5.56 BcoSBradl .26e ... 6.03 +.10 -17.2
 7.23 4.09 Bar(Muld .12 32 7.10 +.21+65.1
 15.98 10.98 Bk0[Am .04 21 15.67 +.07+35.0
 71.26 55.61 BkMontg 2.96 ... 65.74 +.02 +7.2
 34.64 25.29 BkNYMel .60 21 34.50 +.62+34.2
 63.50 52.05 BkNovag 2.48 12 61.65 +.77 +6.5
 29.60 15.83 Barday .42e ... 18.03 +.98 +4.1
147.16 41.16 BiPV'cus ... q 42.00 -2.62 -67.0
141.02 95.39 Bard .84 77133.29+1.14+36.4
23.71 12.59 BaesNob ... dd 14.84 +.24 -1.7
36.08 13.43 BanickG .29 dd 17.46 +.88 -50.1
74.60 62.80 Baxter 1.96 18 69.47 +1.08 +4.2
70.63 59.42 Beam Irnc .90 27 67.29 -.05+10.1
24.58 13.91 Beazermr ... dd 23.93 +.98+41.7
79.96 54.49 BedBalh ... 17 79.32 +1.91 +41.9
42.34 32.87 Bemis 1.04 21 40.58 +.80+21.3
119.30 88.11 BaHB ... 16118.00+2.40+31.5
44.66 1120 Bestuy .68 dd 40.17 +.51+239D
39.22 27.39 BigLots ... 11 32.12 +.83+12.9
 7.84 1.12 Biooyst ... dd 7.50 +.5844282
298.82139.72 Biogenldc ... 39277.17 -6.17+89.4
35.04 7.05 BitautoH ...... 30.80 +1.83W3219
18.32 5.44 BlackBeny ... dd 7.30 +.08-38.5
35.08 27.25 BkHIhSd 1.72a q 34.50 +1.39+23.1
31.46 15.15 Blackstone 1.18e 28 31.35 +1.11+101.1
6D.22 39.41 BEvansIf 1.24 dd 50.98 +.92+26.8
142.00 72.68 Boeing 2.92f 24136.90 +.23+81.7
56.29 34.04 BorgWns .50 21 55.83 +.81+55.9
265.53132.18 BodBeer ... 47242.10+4.13+80.1
12.48 5.53 BostonSd ... 23 12.06 +.22+1105
14.75 6.27 BoydGm ... dd 11.15 -.19+67.9
25.52 18.21 BngStrai .48 dd 22.10 +.62 +4.8
47.86 30.21 Binker .96 20 46.33 +.03+49.5
54.49 31.85 B*MySq 1.44f 32 53.15 -.22+64.9
37.85 23.25 Broadcom .44 33 29.29 +.72 -11.8
 9.03 5.14 BrcdeCm ... 19 8.70 +.09+63.2
 41.50 34.01 Bidnra 1.72 ... 39.10 +1.92+10.9
 73.44 44.64 Buckeye 4.30f 27 70.45 +.61+55.1
 33.61 21.67 CAInc 1.00 14 33.43 +.50+52.1
 63.14 36.69 CBSB .48 22 63.04+2.34+65.7
 67.93 53.74 CH Robins 1.40 16 57.72 +1.18 -8.7
 84.71 49.79 CMEGrp 1.80a 28 78.91 -2.28+55.7
 29.98 29.93 CMS Eng 1.02 19 29.69 -.29 +9.5
 13.29 10.09 CNHIndl ..9 11.31 +.41 +7.5
 28.50 19.36 CSX .60 15 28.29 +.21 +43.4
 3.5.9 20.80 CVRRfgnl.20rn ... 21.55 -.59-14.0
 71.40 47.65 CVSCere 1.10[ 29 71.56+1.50+48.0
 13.08 6.74 CYSInesn1. 28mn dd 7.43 -.04-37.1
 29.16 13.62 CblvsnNY .60 14 17.78 +.57+19.0
 40.34 29.40 CabetOGs .08 59 08.73 +.30+55.7
 15.96 12.33 Cadence ..8 13.93 +.08 +3.1


 52-week wk YTD
 Hi Low Name Div PE Last chg %chg
 61.34 38.51 Cal-Maine .69e 29 60.25 +3.69+49.8
 13.49 11.69 ClaCvHi 1.02 q 13.00 +.04 +7.0
 21.00 13.86 Calgon ... 26 2D.80 +.22+46.7
 23.43 17.97 CaiWlr .64 24 23.19 +.57+26.4
 22.16 17.61 Calpine ... 40 19.30 +.17 +6.5
 40.25 24.84 CalumetSp 2.74 30 26.56 -.05-12.6
 6.70 2M61 CarncoF 5 6.64 +.01+225.5
 76.06 56.09 CamrdenPT2.52 30 57.76 +.88-15.3
 48.83 34.30 CampSp 1.25 36 43.30 +.60+24.1
 6.43 131 Cartekh ... dd 3.93 +.36+180.7
 58.40 44.88 CchNRgs .86 ... 56.65 +.33+24.5
 33.79 26.98 CchN~sgs .80U ... 33.39 +.23+15.7
 33.25 3.12 CdhSola ... dd 29.19 -.29+758.5
 27.90 17.80 CapSenL ... dd 23.69 -.03+26.8
 13.23 11.08 CapsteadM1.24e 14 12.11 -.04 +5.6
 1.52 .73 CpsbTurb ... dd 1.25 ...+40.4
 67.75 40.49 CaedlHIlh 1.21 53 67.14 +.58+63.0
 40.29 23.00 CareFuson ... 23 39.80 +.40+39.3
 53.08 36.41 CarMax ... 21 46.93 -1.15+25.0
 23.45 14.00 Canmike 5 27.90 +.60+86.0
 39.63 31.44 Carital 1.00a 29 39.89 +1.04 +8.5
 62.95 43.30 CarpTech .72 23 61.79 +1.84+19.7
 47.87 19.49 Caiizo ... 21 4537 +2.59+116.9
 99.70 79.49 Caterpillar 2.40 18 90.87 +1.94 +1.4
 50.16 31.83 Gedari 2.80f 23 48.23 +.03+44.2
 38.84 6.42 CdldexTh ... dd 23.29 -.03+247.1
 12.57 9.00 Comex .451 ... 11.76 +.09+23.9
 13.24 7.53 Comigpf 2.92e ... 8.00 +.46-26.3
 25.65 18.79 CentePni .83 30 23.12 -.13+2D.1
 42.01 29.93 CntOyUnk 2.16 dd 32.01 +.97 -18.2
 3.57 1.85 Ceeow ... dd 3.53 +.19+30.7
 18.25 10.2 Ch pnt ... dd 15.26 +.04+42.1
 32.64 22.80 ChemFid .92f 17 32.12 +.04+35.2
 46.39 17.72 CheriereEn ... dd 43.75 +.71+133.0
 29.06 16.23 ChesEng .35 21 27.49 +.38+65.4
127.83105.75 Chearon 4.00 10125.239+2.45+15.8
82.47 44.58 ChicB&l .2D 29 82.00 +.31+76.9
 3.34 2.55 Chimera .36a ... 3.08 -.02+18.0
 66.96 52.83 ChurchDwt 1.12 25 66.59 +.11+24.3
 27.94 14.14 CienaCorp ... dd 23.67 +.98+50.8
 5.64 2.62 COndBdl ... dd 3.63 +.03 -33.8
 53.74 38.41 CimFin 1.68 15 51.98 -.03+32.7
 31.97 16.46 Cinus 9 2D.68 +.82 -28.6
 26.49 19.31 Cisco .68 12 22.02 +.89+12.1
 53.68 38.59 Ctigroup .04 13 52.26 +.05+32.1
 77.16 54.52 CirixSys ... 37 61.67 -.06 -6.0
 14.82 10.63 CleanEngy ... dd 12.95 -.06 +4.0
 40.40 15.41 ClilfsNRs .60 dd 26.53 +2.32 -31.2
 96.76 72.20 Clorox 2.84 21 93.23 +.32+27.4
 30.27 13.75 CobaltlEn ... dd 16.37 +.94-33.3
 43.43 35.58 CocaCda 1.12 22 40.66 +.62+12.2
 13.08 9.01 CohStQIR .72 q 9.42 +.14 -7.3
 29.60 22.58 CohStSelPI2.06a q 24.30 +.42 -9.2
 66.49 51.41 CdgPalmrs1.36 27 65.37 +.63+25.1
 17.00 12.85 CdoridalFS ... dd 13.49 +.54 +3.0
 51.54 36.30 Comcasl .78 22 51.79 +.85+38.6
 48.69 29.73 Comeica .68 16 47.47 +.74+56.5
 26.11 15.51 CrnpTask .2D 19 18.95 +.57 +3.9
 12.74 10.19 Compuwre .50 dd 11.34 +.21 +4.3
 33.65 22.65 Comtech 1.20f 33 31.95 +.21+25.9
 37.23 23.78 ConAgra 1.00 18 33.55 +.01+13.7
 36.45 27.75 CormnV Sv .99 21 35.23 +.73+18.5
 74.59 56.38 ConocoPhil 2.76 11 70.39 +.51+21.4
 39.23 26.25 ConsdEngy .50 75 38.39 +.55+19.6
 19.85 15.25 ConscCom1.55 22 19.75 +.41+24.1
 64.03 54.17 ConEd 2.46 16 55.05 +28 -0.9
 34.79 2D.55 CooparTre .42 6 22.96 +.76 -9.5
 55.47 27.51 CdOnDem ... dd 52.80 +.59+78.8
 18.07 11.75 Coming .40 14 17.77 +.34+40.8
 12.70 1.25 CorenadoB ... dd 2.75 +.66-39.0
 29.95 21.48 CaOP 1.10 dd 24.11 +.50 -3.5
126.12 96.51 Costo 1.24 26118.53 ...+2D.1
17.74 14.46 Cotyn .2D ... 15.49 +.38 -10.8
25.84 7.31 CSV~nvNG ... q 8.39 +.66-59.3
35.66 14.78 CSVelIVST q 3495 +2.00+110.6
127.79 7.01 CSVxShtrs ... q 7.23 -.90 -92.2
16.89 10.29 CreslwdEq .54f dd 13.78 +.10+23.3
17.95 11.96 Crocs ... 16 13.33 +.14 -7.4
29.50 13.54 Cros*xLP 1.36f dd 27.15 +1.06+86.6
45.40 36.2D CrownHdd ... 18 43.83 +.16+19.1
61.09 18877 Crp.com ... 61 52.55 +387+1319
140.22103.41 Cummins 2.50 18139.83+2.08+29.1
 7.90 4.91 Cy pt ... dd 5.86 -.41 -21.0
 13.23 8.61 CypSemi .44 74 10.29 +.07 -5.1
 6.79 180 CytRx ... dd 5.26 +.60+1813
 D-E-F
 8.45 6.38 DCTInd .23 dd 7.13 +.03 +9.9
 19.54 14.89 DDRCorp .54 dd 15.39 +.04 -1.7
 10.77 9.00 DNPSadct .78 q 9.57 +.12 +1.1
 27.75 17.52 DRHorton .15 16 21.67+1.09 +9.6
 73.32 58.86 DTE 2.62 19 66.36 -.25+10.5
 28.73 23.07 DTEEn61 1.63 ... 23.95 +.12-12.2
 77.32 54.57 Danahe .10 22 77.05 +.54+37.8
 55.25 44.11 Darden 2.29 2D 54.33 +3.24+2D.5
 38.84 22.75 DeViyEd .34 34 35.36 +.51+49.0
 22.96 14.29 DeanFdsrs ...... 17.15 +.18+10.1
 95.60 79.50 Desre 2.04 10 90.70 +1.13 +5.0
 29.44 11.43 DdtaAir .24 10 27.03 -.52+127.7
 19.65 15.50 DenburyR .25 14 16.55 +.37 +2.2
 7.22 2.23 Dndreon ... dd 3.23 -.09-38.9
 66.92 50.81 DevonE .88 dd 61.69 +.75+18.5
134.08111.87 Dageo 2.92e ...131.55+4.02+12.8
76.85 54.78 DiaOffs .50a 12 56.81 +.98 -16.4
35.40 27.59 Diebdd 1.15 dd 32.78 -.19 +7.1
12.43 8.51 Digilnl ... 53 12.29 +.19+23.8
74.00 43.04 DigitalFt 3.12 23 49.10 +1.69 -27.7
97.87 75.33 Dillerds .24 13 96.31 +.79+15.0
68.86 47.71 DirecTV ... 13 67.82 +1.54+35.2
591.00 24.14 DxGldBI s .. q 23.00+3.25 -94.9
63.72 21.66 DxFinBrrs q 21.75 -.58-64.0
58.64 16.73 DxSCBrrs q 17.09 -.87 -68.4
38.78 18.72 DxEMBIs q 27.68+1.59-24.0
89.80 3797 DFrBdlIs ... q 8935 +2.14+123.5
78.59 29.52 DxSCEUls 1.19e q 76.96 +3.53+140.7
54.91 37.24 Discova .80 11 54.50 +.50+41.4
74.69 48.80 Disney .860 22 74.35 +1.95+49.3
61.95 39.73 Ddlar~en ... 19 60.11 +.03+36.3
60.19 37.70 DdlarTree ... 21 56.29 +.84+38.8
67.98 50.75 DomRascs 2.25 36 64.41 -.14+24.3
71.17 42.16 Dominos .80 30 70.2D0+1.25+61.2
19.89 854 DonlbyRR 1.04 18 20MO +1.33+122.5
44.99 29.81 DowCh'n 1.23 46 44.60D+1.14+38.0
10.14 7.34 DiyStrt .59 q 7.69 -.02-19.5
 4.75 153 D[yS'ips ... dd 4.68 +.9+192.5
 64.23 44.10 DuPont 1.80 13 64.25 +1.70+42.8
 12.74 9.81 DulPUC .84 q 10.04 +.06-18.1
 75.46 62.60 DDueEngy 3.12 20 68.95 -.55 +8.1
 18.80 13.65 DukeRfty .68 dd 14.91 ... +7.5
 12.19 3.70 E-CDang ... dd 9.80 +.16+136.1
 14.63 3.72 E-House .15e dd 13.92 +.23+2395
 19.55 8.56 E-Trade ... dd 19.45 +.11+117.3
 58.04 48.06 eBay ... 26 54.18 -.40 +6.2
 27.34 21.45 EMCCp .40 2D 25.00 +.46 -1.2
18M.99112.05 EOGRas .75 42169.16 +.64+40.0
 8.75 1.43 EaglBUk ... dd 4.34 +1.11+189.3
 10.52 5.01 EaglRkEn .60m dd 5.99 +.73 -30.7
 7.07 4.70 ErihUnk .2D dd 5.04 +.01 -22.0
 76.73 52.45 Eaton 1.68 2D 76.75+1.03+41.7
 13.11 10.26 EVEEcq 1.05 q 13.03 +.31+24.8
 10.10 8.65 EVTxMGo .98 q 10.06 +.04+14.2
108.34 70.33 Ecdab 1.10f 35104.47 +.23+45.3
94.98 6D.62 EdMLfSd ... 22 66.01 +.82-26.8
13.34 5.35 BdorGIdg .12e 27 5.70 +.21 -55.7
23.13 13.29 BectAts ... 32 23.17 -.37+59.6
24.32 19.94 EmpDist 1.02f 17 22.77 -.10+11.7
33.49 27.01 EnbrdgEPt 2.17 dd 93.20 +1.29 +8.5
48.41 39.69 Enbddge 1.40[ ... 43.01 +.43 -0.7
29.55 16.48 EnCena9 .28mn 15 18.09 +.11 -8.9
113.16 78.54 Energizer 2.09 17107.70 +.43+34.7
54.93 42.09 EngyTstr 3.62[ 10 55.08 +2.86+29.0
19.59 13.92 Enr'slnc .70 13 17.64 +.77+14.0
65.82 51.01 ENSCO 3.00[ 11 56.59 +1.61 4.5
72.60 60.22 Enlergy 3.32 13 62.83 +.34 -1.4
65.59 48.79 EntRlPt 2.76[ 24 65.19 +2.51 +30.2
29.42 7865 EricksnAC ... 21 20865 +.70+147.3
14.22 9.78 Ericsson .43e ... 12.17 +.35+29.5
 9.00 4.83 ExcoRes .29 5 5.99 +.22-21.7
 37.80 29.64 Exaon 1.24 15 27.15 -.11 -8.7
 70.29 52.50 ExoScripts ... 31 70.60 +1.64+30.7


39.54 30.79
29.92 15.80
112.76 80.28
116.65 5138
75.88 51.36
63.59 48.13
 2.74 1.40


USOlFdR q 35.84 +.36 +7.4
MSo[ed .2D dd 30.09+2.14+26.2
Utdrech 2.36f 16112.80+2.14+37.5
Utd]herap ... 18 113.57+25.73+112.6
Ut~dhGp 1.12 14 74.69 +1.34+37.7
UnsLCp 2.04f 11 54.01 +.84 +8.2
UrariumEn ... dd 1.95 +.16-23.8


 V-W-X-Y-Z
 62.19 35.70 VFCorps 1.05f 23 61.58 +.13+63.2
 21.88 12.39 ValeSA .78e ... 15.23 +.80-27.3
 21.13 11.24 ValeSApf .78e ... 13.92 +.64 -31.4
 48.97 32.89 ValeroE .90 17 48.67 +1.18+42.6
 10.73 8.75 VlyNBcp .44m 15 10.21 +.22 +9.8
 6.85 1.69 WVisA ... dd 6.47 -.03+259.4
 84.25 79.14 VangTotBd2.23e q 79.95 -.39 -4.9
 95.64 71.82 VargTSM 1.79e q 95.54+1.21 +30.4
 78.86 63.40 VargREIT2.75e q 64.89 +.38 -1.4
 74.94 58.57 VargDiAp1.39e q 75.01 +1.01+25.9
 45.54 36.02 VangEmg 1.15e q 40.67 +.72 -8.7
 58.10 46.85 VangEur 1.64e q 58.35 +1.49+19.5
 41.56 34.33 VargFTSE1.09e q 41.39 +.92+17.5
 37.88 2B.80 Veclren 1.44f 22 35.35 +.06+2D.2
 84.11 54.89 Ventes 2.90f 38 57.24 -.11 -11.6
 18.80 10.98 VediaEnv .91e ... 16.18 +.60+32.2
 59.89 37.49 Veisgn ... 26 59.45 +.18+53.1
 54.31 41.50 VeizonCm 2.12 69 49.17 +1.09+13.6
 86.06 51.67 ViacomB 1.2D 18 86.05 +1.89+63.2
 2B.97 21.89 ViadCorp .40a 75 27.84 +.02 +2.5
 49.91 22.12 VroPhm ... dd 49.86 +.07+119.1
220.25147.90 Visa 1.60f 29219.67 +3.70+44.9
15.39 10.02 Vishaylnl ... 18 13.11 +.16+23.3
15.62 8.00 Vwus ... dd 9.17 -.39 -31.7
99.10 64.86 VMware ... 44 88.96 -1.22 -5.5
39.21 24.42 Vodafene 1.61e ... 39.25 +.93+55.8
60.14 45.42 VulcanM .04 cc 58.64 +1.30+12.7
79.31 45.59 WD40 1.36f 31 75.59+1.37+60.5
79.34 51.32 WPCarey 3.48f 41 62.17 +.93+19.2
 5.27 1.32 WPCSrs ... dd 2.53 +.96 -7.3
 81.37 67.37 WalMarM 1.88 15 78.47 +1.04+15.0
 60.93 36.16 Walgrn 1.26 20 57.43 -1.61+55.2
 40.65 9.88 WaltaEn .04 dd 16.72 +1.93 -53.4
 30.58 22.48 WREIT 1.2D 79 23.58 +.15 -9.8
 46.38 33.2D WsteMInc 1.46 22 44.91 +.54+33.1
108.89 85.01 Waters ... 18 99.36 -.22+14.0
17.38 10.50 WeeMntl ... dd 15.51 +.34+38.6
30.94 19.91 WebsleFn .60 16 30.86 +.75+50.2
35.91 26.41 WeinRIt 1.22 34 27.86 +.25 +4.1
94.36 58.75 WdlPdnt 1.50 10 92.17 +2.58+51.3
45.64 33.66 WdlsFargo 1.2D 12 45.50 +.54+33.1
 9.51 4.60 WendysCo .2D 88 8.77 +.09+86.6
 34.96 27.95 WestarEn 1.36 14 32.09 +.30+12.1
 16.49 11.58 WAstEMkE 1.02 q 11.91 +.23-22.3
 13.78 11.14 WAstlnfSc .38 q 11.50 +.16 -12.3
 19.50 13.2D WslnUrion .50 11 17.20 +.19+26.4
 35.12 24.98 Westpacs1.92e ... 2B.77 +.40 +4.3
 33.24 26.38 Weyetu .88 27 31.30 -.10+12.5
159.22 98.77 Whopl 2.50 15156.96+1.68+54.3
65.59 40.70 WdeFds .48f 39 56.68 -2.59+24.4
38.57 31.25 WmsCos 1.52f 43 38.M9 +1.29+17.0
10.00 7.50 Windsrm 1.00 30 8.13 +.14 -1.8
45.00 36.16 WscEngy 1.53 18 41.29 -.27+12.0
53.95 35.87 WTJpHedg1.24e q 50.2D +1.19+36.1
2D.50 12.99 WTInda .13e q 17.27 +.17-10.8
46.23 33.49 Woed:ard .32 29 45.83+1.18+20.2
16.33 7.67 WldWEnt .48 cc 16D8 +.68+103.8
 7.45 2.37 XOMA ... dd 6.91 +.21+187.9
 31.79 26.09 XcelEngy 1.12 15 27.86 -.07 +4.3
 12.2B 6.62 Xerox .23 13 12.2D +.38+78.9
 13.52 7.62 Xyratex .30 dd 13.31 +2.86+58.3
 36.99 5.75 YRCWVde ... dd 17.45 +2.48+158.5
 41.05 18.89 Yahoo ... 35 40.49 +.37+103.5
 18.23 8.31 Yamanag .26 16 8.72 +.33-49.3
 43.65 19.93 Yandex ...... 42.58 +2.29+97.7
 8.77 1.62 YhjiGm ... dd 4.78 -.36+103.4
 22.00 17.27 YoNkWater .57f 29 21.14 +.09+2D.3
 32.30 15.54 YoukuTud ... dd 30.94+2.27+69.6
 78.68 59.68 YumBmds 1.48 30 73.87 +.48+11.3
 8.24 3.58 Zagg ... 13 4.18 +.17 -43.2
 93.70 65.15 Zmmer .80 21 93.24 +.70+39.9
 35.42 2B.81 Zoetisn .29 ... 32.67 +.29 +5.4
 3.50 1.16 Zogerix ... dd 3.41 +.33+156.4
 14.92 12.02 ZweigFd 90e q 14.90 +.33+22.5
 4.55 2.30 Zynga ... dd 3.95 -.05+67.4


Stock Footnotes: Stock Footnotes cld Issue has been called for redemption by company d New 52-week low
ec Company formerly listed on the American Exchange's Emerging Company Marketplace g Dividends and earn-
ings in Canadian dollars h Does not meet continued-listing standards If Late filing with SEC n Stock was a new
issue in the last year The 52-week high and low figures date only from the beginning of trading pf Preferred stock
issue pr- Preferences pp- Holder owes installments of purchase price rt- Right to buy security at a specified price
rs Stock has undergone a reverse stock split of at least 50% within the past year s Stock has split by at least 20
percent within the last year wi Trades will be settled when the stock is issued wd When distributed wt Warrant,
allowing a purchase of a stock u New 52-week high un Unit,, including more than one security vj Company in
bankruptcy or receivership, or being reorganized under the bankruptcy law Appears in front of the name Stocks in
bold are worth at least $5 and changed 5 percent or more in price Underlining for 50 most actively traded stocks of
the day
Dividend Footnotes: a Extra dividends were paid, but are not included b Annual rate plus stock c Liquidating
dividend e Amount declared or paid in last 12 months f Current annual rate, which was increased by most recent
dividend announcement i Sum of dividends paid after stock split, no regular rate j Sum of dividends paid this
year Most recent dividend was omitted or deferred k Declared or paid this year, a cumulative issue with dividends
in arrears m Current annual rate, which was decreased by most recent dividend announcement p Initial divi-
dend, annual rate not known, yield not shown r Declared or paid in preceding 12 months plus stock dividend t -
Paid in stock, approximate cash value on ex-distribution date
PE Footnotes: q Stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd Loss in last 12 months


www.sunnewspapers.net


 STOCKS LISTING CHANGE REQUESTS WELCOME!

 The Sun Newspaper is tweaking the way stocks are listed in the daily paper.
We will continue to run a wide range of stocks, but we're trying to eliminate stocks


Money&Markets






Extra


 MID-CAP
, \ S&P 400

 +1.3%
 week

 +2.5% +31.0%
 m) to ~ YTD


SDow industrials

 +1.6%
1), week

 +2.4%


^^^ k Nasdaq ,

 +1.3%
t) week