The Sun /Saturday, April 26, 2014 www.sunnewspapers.net WIRE Page 7 STOCKS LISTING CHANGE REQUESTS WELCOME! 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 The Sun Newspaper is tweaking the way stocks are listed in the daily paper. symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock We will continue to run a wide range of stocks, but we're trying to eliminate stocks name and symbol on voice mail. Money&Markets LARGl-CAP MID-CAP SMALL-CAP Dow industrials Nasdaq S&P 500 S&P 400 Russell 2000 aa e-0.3% -0.5% -0.1% -0.3% -1.3% ! ) week week week week week +0.2% -1.3% -1.9% -2.4% +0.3% +0.8% -0.8% +0.4% -2.5% -3.5% MO YTD MYTD MO) YTD M3 YT 52-week wk YTD 52-week wk YTD 52-week wk YTD 52-week wk YTD Com binedStocks Hi Low Name Div PE Last chg%chg Hi Low Name Div PE Last chg%chg Hi Low Name Div PE Last chg%chg Hi Low Name Div PE Last chg%chg From the New York Stock Exchange and the Nasdaq. 74.14 56.11 EntPrPt 2.84f 25 71.66 -1.29 +8.1 6.65 3.98 Kinrossg ... dd 4.18 +.11 -4.6 33.90 18.83 Patlln .40 28 32.22 -.77+27.3 43.40 31.13 Sysco 1.16 22 36.04 +.01 -0.2 52-week wk YTD 52-week wk YTD 14.22 10.67 Ericsson .46e ... 12.04 -.87 -1.6 14.11 7.27 KodiakOg ... 24 12.81 -.86+14.3 21.85 14.34 PeabdyE .34 90 18.00 +1.29 -7.8 34.10 16.01 T-MobUSn ...... 29.05 -1.35-13.6 Hi Low Name Div PE Last chg%chg Hi Low Name Div PE Last chg%chg 9.00 4.60 ExcoRes .20 6 5.92 -.32+11.5 58.76 50.03 KraiFGp 2.10 13 56.66 -.25 +5.1 39.20 28.76 Pembnag 1.6B 34 38.04 -1.01 +8.0 52.61 42.16 TCPpLn 3.24 25 51.00 +.70 +5.3 8.41 3.02 Exdds .. dd 3.26 -.03 -46.8 9.18 4.71 KratosDef ... dd 7.33 -.10 4.6 6.88 4.52 Pengihg .48 ... 6.29 -.07 +15 35.82 19.00 D Arer .48a 23 32.49 +71 +6.0 A-B-C 22.61 18.46 Cpne ... cc 22.36 +.99+14.6 37.80 26.45 Exelon 1.24 18 36.26 +.20+32.4 26.63 12.32 KspKrm ... 37 17.67 +.18 -8.4 15.50 10.84 PmNGm ...... 11.30 -1.40 -21.1 15.54 11.17 AESCorp .20 16 14.44 +.18 -0.5 38.10 24.23 CalunetSp 2.74 dd 28.14 +.53 +8.1 81.78 45.69 Expeda .60 42 69.41 -3.05 -0.4 45.67 32.77 Kroger .66 16 45.15 +.87+14.2 13.16 7.03 PemWstg .56 ... 8.92 -.44 +6.7 19.22 16.12 ECO .88 20 18.38 +.48 +6.6 67.62 48.95 AFLAC 1.48 9 61.84 -1.21 -7.4 76.06 56.09 CamdenPT2.64f 39 6B.49 +.66+20.4 79.37 54.99 ExpScips ... 31 71.04 -1.25 +1.1 13.70 10.08 Kdicke ... 18 12.88 +.74 -3.2 12.19 10.32 PenmnPk 1.12 11 10.84 -.05 -6.6 64.38 46.76 TJX .70f 20 58.14 -.56 -8.8 52.36 41.47 AGLRes 1.96f 20 52.47 +.72+11.1 66.93 52.50 Cameron ... 23 64.60+1.02 +8.5 101.74 84.79 ExxoniVl 2.52 11100.41 -.01 .0.8 67.16 47.82 LBrands 1.36f 18 53.84 -.12-13.0 19.63 4.90 Pemey ... dd 7.98 +.48 -12.8 20.92 15.70 TawSemi .50e ... 19.91 -.81+14.2 8.47 2.80 AKSed ... dd 6.87 -.05-16.2 48.83 38.30 CampSp 1.25 27 44.94 +.40 +3.8 59.79 47.58 FMCTech ... 24 56.80 +2.00 +8.8 120.67 79.63 L-3Com 2.40f 13115.27 -2.46 +7.9 47.79 27.61 Penske .72f 16 44.03 +.98 -6.6 13.38 9.63 TdismEg .27 ... 10.55 -.34 -9.4 43.26 26.45 ASMInd 6.11e ... 42.28+2.52+28.1 59.11 46.48 CdlNRgs 1.00 ... 57.75+1.04 +1.3 13.70 11.01 FNBCpPA .48 16 12.45 -.42 -1.3 11.14 5.99 LSICorp .12 53 11.13 +.05 +0.9 83.37 49.67 Pentar 1.00 24 73.83 -5.47 4.9 73.50 54.66 Target 1.72 20 61.26+1.26 -3.2 39.00 31.74 AT&TInc 1.84 10 34.49 -1.55 -1.9 41.19 26.98 CchNRsgs .90f ... 40.45 -.19+19.5 10.30 9.82 FSlnvestn .89 ... 10.20 -.01 0.5 48.69 34.30 LTCPrp 2.04 24 38.79 +.66 +9.6 15.70 12.88 PeopUF .66f 19 14.38 -.16 4.9 40.49 32.70 AbbottLab .88f 23 38.03 -.90 -0.8 44.50 4.00 CdnSdar ... 48 30.15 +3.69 +1.1 72.59 22.67 Facebook ... 76 57.71 -1.23 +5.6 58.94 40.68 LamResrch ... 20 56.37 +3.63 +3.5 14.07 10.06 PepBoy ... 79 10.31 +.05 -15.1 8.46 61.43 Tadm 2.16 42 71.93 -.12+12.5 54.78 40.10 AlbVie 1.68f 19 49.14 +.59 -6.9 78.49 55.13 CapOne 1.20 10 73.34 -1.55 4.3 75.29 55.69 FarmilyDr 1.24f 17 58.31 +1.47 -10.3 54.48 41.30 LamarAdv ... cc 50.66 -1.32 -3.0 22.72 18.04 PepcoHdd 1.08 20 21.85 +.51 +14.2 62.75 34.69 Tenneco ... 20 59.81 -.06 +5.7 55.23 31.14 AberFIc .80 52 36.62 +1.00+11.3 27.10 19.87 CapSenL ... dd 25.06 +.37 4.5 53.12 42.48 Fastenal 1.00 32 49.11 -.76 +3.4 62.67 50.39 Landstar .24a 20 63.20 +2.19+10.0 87.06 77.01 PepdCo 2.27 19 85.25 -.30 +2.8 65.96 39.16 Teradda ... 20 44.84 -2.15 -1.4 5.67 2.01 Abraxas ... 58 5.19 +.04+59.2 13.28 11.08 CapsieadM1.27e 14 12.88 +.16 +6.6 144.39 90.95 FedExCp .60 25134.21 -1.34 -6.6 88.28 47.95 LVSands 2.00f 28 77.00 +.54 -2.4 168.39112.05 Perigo .42f 48146.70 4.71 4.4 20.72 14.20 Teradyn .24 26 17.32 -1.72 -1.7 85.88 69.00 Accentue 1.86e 16 78.43 -.47 4.6 2.60 .82 CpsnTurb ... dd 2.19 +.04+69.8 21.16 7.06 FedN HId .12 13 19.47 -.40+32.7 33.36 22.84 LaSdleH 1.50 45 32.35 +.05 4.8 77.32 62.12 PetSmart .78 17 67.54 +.74 -7.2 231.30132.51 TerraNitrol2.82e 9148.81 -2.74 +5.5 10.85 4.07 Accray ... dd 8.70 -.31 74.40 42.79 CardHifh 1.21 57 67.20 -.93 +0.6 25.69 19.22 Ferrdlgs 2.00 32 24.25 -.09 +5.7 34.28 28.00 LeggRat 1.20 19 31.97 -.9B +3.3 20.75 10.66 PearsA .82e ... 14.27 -.37 -2.9 265.00 47.75 TedaMot dd199.85 +1.73+32.9 230.77 97.81 Actais 35198.07 +.68+17.9 42.09 32.48 CareFudon ... 23 38.16 -.34 4.2 33.80 21.99 RdNRn .72 17 31.53 +.24 -2.8 44.40 30.90 LemarA .16 17 38.61 +.43 -2.4 19.65 10.20 Perobras .44e ... 13.50 -51 -2.0 21.50 13.27 AcivsBiz .20f 20 19.46 -.23 +9.1 32.60 15.95 Camnike ... cc 29.52 -1.42 +6.0 11.07 8.94 RilhStRn 1.00 9 9.45 +.06 +2.2 41.22 19.42 Levd3 ... dd 36.63 -1.86+10.4 32.96 27.12 Pfizer 1.04 15 30.75 +.50 +0.4 54.70 36.26 TevaPhrm1.31e 97 48.69 -2.16+21.5 71.11 41.91 AdobeSy cc 61.61 -2.43 +2.9 41.89 31.44 Carivda 1.00 29 38.06 +.74 -5.3 23.90 16.11 Rlhilird .48 11 20.75 -.20 -1.3 6.41 4.97 LbtyASE .39e q 5.88 +.06 -1.5 154.89 74.36 Pharmacyc ... cc 88.70 -1.05 -16.1 49.77 34.06 Telnst 1.20 25 46.34 +.51 +5.5 29.15 15.95 AdvEnld 30 23.39 -.30 +2.3 67.00 43.30 CarpTech .72 25 62.90 -.6B +1.1 97.35 33.30 AreEyen ...... 41.18 -5.93 -5.6 46.45 35.16 UbGlobAs ... dd 40.00 +.60 -12.0 96.73 75.28 PhilipMor 3.76 16 84.11 +.96 -3.5 29.07 19.54 TexRchse .60f 22 24.44 -.39 -12.1 4.65 2.43 AMD 81 4.05 +.36 4.7 55.99 22.90 Carrizo ... 26 53.12 -1.06+18.7 11.34 8.19 FsiNiagara .32 12 9.04 -.14 -14.9 45.02 31.96 UbtProp 1.90 25 37.49 -.13+10.7 38.40 26.51 PhilipsNV .9Be ... 32.00 -2.56 -13.4 41.07 33.53 Texaner 1.88 10 39.43 -.10 -2.0 70.55 44.20 AdsoryBd 93 57.58 -2.88 -9.6 107.40 79.49 Caterpillar 2.40 18104.69+1.86+15.3 74.84 35.59 FstSdar ... 15 68.63+1.31+25.6 2.6B 1.10 Lifevanlge ... 16 1.41 ...-14.5 83.05 54.80 Phillips66 1.56 14 82.59+2.31 +7.1 40.74 24.87 Textron .08 22 39.26 -.28 +6.8 35.24 27.35 AecomTch 13 32.75 +.25+11.3 9.88 5.39 Cbeyond ... dd 9.82 +2.74+42.5 46.77 30.10 FrstEngy 1.44 16 34.65 +1.04 +5.1 61.15 47.53 UllyEli 1.96 16 58.50 -1.93+14.7 61.54 26.32 PhoenxCos ...... 44.49 -1.19-27.5 127.63 79.37 TIlemoRs .60 29114.29 -5.01 +2.6 41.67 17.87 AeroVMron cc 33.79 -2.49+16.0 54.70 38.28 CedarF 2.80 27 52.30 +.29 +5.5 23.51 15.70 FstMerit .64 16 19.13 -.99 -13.9 51.77 34.26 UnearTch 1.08 25 44.64 -1.73 -2.0 36.36 31.56 PedNG 1.28f 19 35.84 +.05 +8.1 76.71 54.82 Aeina .90 13 71.25 +3.48 +3.9 174.66110.53 Cdgene ... 45142.06 +.55 -15.9 9.71 6.62 Rexdn .. 21 9.32 -.10+19.9 257.56158.06 Unkedln ... cc158.17-17.25 -27.1 11.81 9.56 RmlncSkr2 .96 q 10.57 +.20 +6.2 97.28 31.11 3DSys ... cc 49.64 +1.47 -46.6 61.22 40.69 Agilent .52m 20 54.39 -.26 -4.9 4.25 .97 CdrThera ... dd 3.03 -.04+58.6 25.67 18.70 RowrsFds .45 19 20.43 +.20 -4.8 39.47 20.35 UmEngy 2.90 dd 28.56 -.46 -7.2 61.89 51.15 RnWst 2.27 16 56.97+1.03 +7.7 140.4310289 3MCo 3.42f 20136.56 -1.17 -2.6 35.46 23.77 Agricog .32m 28 29.05 +.66+10.1 13.81 8.78 Cemax .52t ... 12.39 +.04 +8.9 83.93 53.50 Ruor .84f 19 75.73 -2.14 -5.7 44.20 23.03 UmCo 2.90 ... 27.26 -.63-11.5 227.42109.90 RoNM .08 dd192.03-11.28 4.3 61.46 50.67 THoriong 1.28f 18 54.72 -1.82 -6.3 21.35 13.01 Arcasile .80 21 17.89 -.75 -6.6 9.91 5.23 Cernigpfs2.02e ... 7.15 -.09+20.0 18.02 12.80 FordM .50 9 15.78 -.22 +2.3 16B.41 95.67 LockhdM 5.32 17161.09 +.84 +8.4 59.52 47.26 RasAAP 2.52f 19 56.24 -.85 +8.6 147.28 89.81 "rWCale 3.00f 20139.41 4.08 +2.9 113.16 92.86 Airgas 1.92 23107.11 -.83 4.2 31.60 25.52 CenovusE 1.06f 18 29.47 +.23 +2.9 23.93 16.29 Fodnet ... 92 22.05 +.41+15.3 56.85 40.96 Lodllard 2.46f 17 54.12 -.40 +6.8 11.72 .15 RugPowrh dd 537 -1.95+246.5 70.77 55.71 "imeWam 1.27f 17 65.20 +.05 6.5 3.90 1.60 AaskCom 1 1.85 -.04 -12.7 25.65 22.22 CenterPrnt .95 35 24.86 +.25 +7.2 47.92 35.60 FBHmSec .48f 27 40.34 -.10 -11.7 20.35 14.51 LaPac ... 13 15.59 +.34 -15.8 54.62 40.57 RlunCrk 1.76 32 42.90 +.27 -7.8 64.35 50.22 imken 1.00f 20 61.41 +1.80+11.5 4.6B 1.31 AchelLuc .18e ... 3.90 +.05 -11.4 38.40 27.93 CnkyUnk 2.16 dd 34.76 +.33 +9.1 38.09 26.37 FMCG 1.25a 12 34.01 +1.00 9.8 52.08 37.39 Lowes .72 22 46.38 -.24 -6.4 146.99 83.20 Pdais 1.92 24134.37 -1.02 -7.7 13.70 7.63 Acoa .12 43 13.33 -.23+25.4 3.92 1.96 Canveo ... dd 3.00 -.12 -12.8 26.00 12.35 Freesce .. 22.30 -2.10+38.9 82.50 44.32 Iddermngs ... 24 45.50 -6.21 -22.9 14.06 9.36 Pdycom ... dd 12.32 -.72 +9.7 39.95 29.64 TdlBros ... 29 34.27 +.11 -7.4 185.43 87.01 exdon ... 93153.19 +3.39+15.3 63.07 45.40 Crners ... 43 49.51 4.49 -11.2 6.10 3.80 FronierCm .40 48 5.74 -.15+23.4 58.55 48.59 LLotica .89e ... 56.42 +.02 4.6 44.13 28.55 Potash 1.40 20 35.72 +.82 +8.4 TorchEngy ... 2 .45 41.47 25.60 AlegTch .72 27 40.48 -.76+13.6 18.25 10.50 Chedpt ... dd 12.50 +.09 -20.7 5.18 1.71 Fronline ... dd 3.46 -.23 -7.5 93.99 57.33 LyonBasA2.80f 16 91.05 -.09+13.4 91.36 6B.08 PwShsQQQ1.30e q 86.19 -.01 -2.0 80.43 58.56 Tordhark .76f 13 78.39 -.09 +0.3 167.04 81.33 Alergan .20 50168.15+34.23+51.4 6.83 1.6B Chelsea'1 ... dd 5.04 +.31+13.6 4.74 .97 FudCdlE ... dd 2.34 -.11+6.0 M-N-O 135.24108.30 Praxar 2.60 22129.36 -2.50 -0.5 47.66 38.22 TorDBkgs1.88f ... 46.91 -.10 +0.4 54.14 45.78 Alte 1.96f 19 51.49 +.12 +3.2 33.28 23.58 ChamRnl .92 15 289 -2.01 8.8 20.20 8.32 Fudonio ... dd 8.60 -.81 -3.5 124.16 98.02 M&TBk 2.80 15122.24 +.70 +5.0 69.06 46.34 TotaSA 3.19e ... 68.50 +.42+11.8 87.59 64.22 AlncRs 4.79f 12 86.61 +2.01 +12.5 59.39 25.02 ChaniereEn ..dd 56.18 +.90+30.3 12.69.2MTB .01122 7 50 13.06 7.48 PrecDdll .24 19 12.56 -.16+34.0 8.43 6.80 AlincR4o .71a q 7.39 +.16 +3.6 29.48 18.34 ChesEng .35 42 28.80 +.63 +6.1 G-H-I 16.15 8.73 MBA 9 11.92 -.05 -0.2 13.667.48 Prcaill .24 -112 -.4 33.44 22.58 TotaSys .40 23 29.79 +.35-10.5 27.38 18.77 AliBen 1.79e 14 25.60 +.20+20.0 127.83109.27 Chevron 4.00 11123.99 +.31 -0.7 19.44 3.22 GTAdvTc dd 16.09 -.08+84.6 5.55 3.50 MCGCap .50 12 3.56 -.12-19.1 15.97 7.9 Fie 1.2 1. 22.30 2.40 TowerGp .. dd 2.5 -.03-24.6 58.50 46.79 AiantEgy 2.04 18 58.75+1.02+13.9 89.22 50.52 ChicB&I .28f 29 79.91 -6.59 -3.9 86.45 8.46 GWPhmn ...... 62.12+15.92+49.5 40.93 27.00 MDC 1.00 4 27.46 +.05 -14.8 55.44 42.29 ProAssLr 1.20 9 45.22 +.83 -6.7 55.79 38.47 Transocn 2.24 cc 42.88+2.30 -13.2 12.15 3.01 AldNevG 21 3.70 +.07 4.2 19.95 15.27 Chicos .30 20 15.90 +.11 -15.6 22.35 18.00 GabDtinc 1.20 q 22.10 +.25 -0.3 35.93 23.73 MDU Res .71 24 35.75 +.67+17.0 45.52 34.60 ProLogs 1.32f cc 40.73 -.56+10.2 91.6B 77.38 Travders 2.201 9 88.31 +1.63 -2.5 31.42 21.93 AlisonTrn .48 30 29.95 -1.04 +8.5 3.34 2.71 Cimera 33a 3.11 ... +0.3 12.56 8.40 GabMT .88 q 10 .1 8. q 1.3 +01.2 20.30 17.22 Trodr4 4.. q 0.131 +8.07 -2.8 57.28 45.60 Allstate 1.12f 12 56.11 +.34 +2.9 69.72 56.36 ClhachDw 1.24f 25 6B.71 -.47 +37 7.12 6.22 GabUll .60 q 6.84 +.10 JO. 2B.75 12.11 MGM Rs .. dd 23.66 -.30 +0.6 24.18 17.39 ProSh=QZ q 18.30 +.01 +0.2 20.30 17.22 TCont .65e q 20.13 +.07 +0.8 525.60. Asie 1.12 25.11 +.4 +29 27.94 14.84 GenaCorp dd 20.65 +.77 -13.7 7.77 1.65 Galenaio ... dd 2.29 +.49 -53.8 61.26 42.18 Macys 1.00 15 57.57 +.74 +7.8 108.35 71.21 ProUtSP .25e q104.30 -.06 +1.7 51.99 42.10 TriCnipf 2.50 ... 46.50 -.39 4.5 2.00 2.75 AbhR ... .. 4.39 +5 +1.7 90.63 64.33 Cigna .04 13 78.95+3.31 -9.8 40.48 30.46 Gam&Lsrn.52p ... 36.08 -1.44 -6.2 9.27 2.37 MagHRes ... dd 8.18 -.40+11.9 69.41 29.14 PrUPQQQ's q 57.76 -.0B -6.9 18.77 3.83 TinaSdar ... dd 12.46 +.69 -8.9 8.65 7.52 ApToDvrs .68 q 8.43 +.06 +0.6 3.87 2.62 CinciBell dd 3.33 -.17 -6.5 30.43 19.53 Gannett .80 18 27.32 +.45 -7.6 72.93 41.00 Mdlinckn ...... 66.99+6.71+28.2 359.36 54.54 PUVS~rs ... q 8.36 +.20 23.94 17.28 TdNetn 21.39 -.61+12.0 13 16 p P. q 179 6 53.74 43.62 CimRn 1.76f 15 48.00 -.77 8.3 46.56 36.13 Gap .88f 14 38.78 +.20 -0.8 32.80 16.18 Maritowc .08 27 30.77 -.25+31.9 5.52 23.6 g 11 7 -12.8 75.95 34.57 Tirity .60 16 73.11+2.28 04.1 39.18 30.62 AlteraCpI .60 24 33.09 -1.37 +1.8 25.91 16.46 Cir7s 12 21.63+2.58 +5.9 58.21 32.52 Gamin 1.92f 20 54.24 -1.6+17.4 8.70 3.76 Ma gKd dd 6.23 -.02+19.8 284 27.54 ProUSohSP q 28.45 +01 -4.1 14.50 4.75 TnQuint .dd 13.47 +.29+41.5 38.180 33.12 Meaof 1.90241 39.11 -1.66 +1.9 26.49 20.22 Ciso .76f 15 23.00 -.21 +3.3 20.00 12.38 Geglet dd 14.26 +.68 -21.2 20.36 13.60 Manulife g .52 18.54 -.23 -6.0 105.6B 2543 rUShSP ... q 60.03 +.01 -0.1 30.4.5 19.31 Triu 2.2. 1 .17 +3.36. 38.80 33.12 Ada 1.92 17 39.11 +.66 +1.9 55.28 44.52 Citdgroqo .04 11 47.75 -.47 -8.4 36.04 30.28 GAnv 2.10e q 35.33 +.17 +0.4 38.18 29.47 MaralhnO .76 14 36.08 -.65 +2.2 135.76 49.38 PShtQQQrs... q 56.78 -04 .1 30.64 1.1 TrueNu .22 26.62 -.17 -.3 408.06245.75 Amazon ... cc30383-21.08 -23.8 77.16 51.18 CirixSys 33 59.42+342 -6.1 113.57 66.05 GenDynam2.48f 16109.01 -.05+14.1 54.56 28.82 MVJrGldrs ... q 37.44 +2.78+20.6 113.36 53.75 PUShSPrs ...q 56.29 -.0 -6.1 7.67 5.14 TrdNY .26 15 6.5 -.22 -7.4 82.67 62.3 Ameven .2e .. 7.67 -.53104.4 14.48 8.27 CeanEngy dd 8.93 -.25 -30.7 28.09 21.11 GenElec .88 20 26.60 +.04 -5.1 31.35 20.24 MdVGold .19e q 24.46 +.89+15.8 1136 53.75 PU9SPcrs .. q5 -2.6 97.14 73.07 Typwe 2.72f 16 84.61 -1.71 -10.5 42.24 32.34 Ameren 1.60 35 41.52 +.53+14.8 28.98 15.41 CiifsNRs .60 6 18.00 -.65-31.3 23.33 18.63 GenGrPrp .60f 81 22.6B -.13+13.0 52.76 40.01 MVOil&9c .54e q 52.28+1.18 +8.8 1.6B 55 Pr-1al 212 dd 80.94 .5 5.99 2.94 T qHilRs .dd 3.83 -.01+16.1 3 9 .8 88 3 .4 5.A4 5 n d 3 6 .0 + .60.2 .6d9 .7668 0 2 0 C lo o x 2 .4.2 199 .036-.00-2.05 3 .0 7 4 6 .18.8 4 2 1s 1 .64.1 9 5 2 290+ .024 .850 .2572 .46.1 8 G an 7 4elqs1 .7462 .251- 4 .723 9 9 6 3 1 030P S,.1 .4806.4 0 .420 .8 62 5 .6 3 .75s2 .784 el q 2 1 ..2 5 3 .642 5. 22-7 . 33311884A~p~y .1e 2.7 +89180 60.12 44.31 Coach 1.35 14 49.82 +.34 -11.2 41.85 2B.85 GnMotors 1.20 14 33.72 -.26 -17.5 26.35 23.54 MVPreRk/u.13e q 24.65 +.04 +0.7 176.96B 1.04 Pub* 5.60 31734.58 +.30125.3 35.19 26.8 21stCFxA .25 ... 31.78 +.09 -8.2 1 6 .3 7 1 1 .8 2 A nC a p y 3 15 46 2 .2 6.4 1 4 3 .4 3 3 6 .8 3 C o c a C d a 1 .2 2 f 2 2 4 1 .0 1 + .2 9 -0 .7 5 6 9 4 4 5 .3 7 G e n a s s E n 2 .2 0 f 4 9 5 4 .8 5 -.4 1 4 ,.3 7 5 .7 9 6 0 .2 5 M a k fi s t 3 .4 8 f c c 6 3 .1 4 -1 .7 3 -4 .5 1 6 6 1 5 0 u S 0 3 1 3 5 1 3 + 5 33 9 2 9 2 s[ ~ x 2 1 3 8+ 0 8 16.37 11.82 AmCapLtd ... 11 14.64 -.02 4 .4 48.04 33.81 CocaCE 1.00 17 45.75 +.56 +3.7 34.41 20.45 Genaex .56 17 29.56 +.22 -10.0 48.90 39.58 MarlinMid 3.15f dd 41.42 -.55 -3.2 24.47 14.23 PuteGrp .20 3 18.44 -.27 -9.5 74.73 38.80 Twiltern ...... 41.61 3.40 34.6 26.62 16.01 ACapMkl 2.80e dd 19.72 +.44+12.9 13.08 9.01 CohStQIR .76f q 10.69 +.07+12.8 18.58 9.06 Genworth ... 16 17.34 +.46+11.7 16.65 9.69 MardFF .24 24 15.88 +.27+10.4 8.06 6.47 PMMI .47 q 7.15 +.18 +7.7 12.39 8.94 TwoHrblnv1.11e 10 10.19 +.03 +9.8 21.07 10.83 AEage ~ut .50 15 11.25 +.26-21.9 29.60 22.58 Coh dP 2.06a q 25.69 +.44 4.1 8.41 5.27 Gerdau .13e ... 6.05 -.09 -22.8 23.73 18.27 Masco .30 28 20.78 -1.28 -8.7 34.24 25.93 QEP Res .08 37 31.18 -1.14 +1.7 44.10 30.62 Tycold .72f dd 41.29 -.75 +0.6 52.76 41.83 AEP 2.00 17 53.38 +1.8+14.2 67.40 55.47 ColgPdms1.44f 28 66.24 -.70 +1.6 84.88 46.70 GileadSd ... 27 73.90+3.90 -1.6 84.75 51.88 MaslerCds .44 28 70.66 -3.47 -15.4 124.4231.17 hoo360 ... cc 89.29 4.56 1.8 44.24 23.39 Tyson .30 18 42.43 -.22+26.8 35 25 ,Am p 1.04f 1 .86 +79 -4.1 17.00 10.11 ColordaFS ... dd 11.58 +.27 -12.9 56.73 48.30 GlaxoSln2.47e ... 55.76 +3.25 +4.4 48.48 34.98 Mael 1.52 15 37.99 +.52 -20.2 81.66 59.2 OLch 1.68.1 77.1 -3.71 .9 27.04 21.96 UDR 1.04f 37 25.69 +.26+10.0 18.05 12.13 APICapPr 1.00 dd 13.01 -.2B +1.2 53.10 37.35 C1mcs.d ..0f 18 50.33+1.79 +0.9 35.77 9.71 Ggon dd 18.25 +.28 -26.5 11.06 6.6B McDmnt 12 6.98 +11 -23.8 26.01 21.44 Questar .72 20 23.63 +.13 +2.8 46.67 36.43 UGICorp 1.13 18 46.35 +.64+11.8 33.09 25.07 AmSVs .81 19 30.62 -.38 +6.6 53.50 34.32 Comedca .80 16 47.93 -.53 +0.8 7.81 2.92 GddFLtd .02e 4.32 +.8+35.0 103.34 92.22 McDdds 3.24 18100.73 +.48 +3.8 3.67 1.44 QksilvRes 3 3.07 +.02 ... 42.14 34.37 UILHdd 1.73 18 37.00 -.19 -4.5 46.28 38.91 AmWWk1.12 22 46.12 +.45+9.1 26.11 13.57 CmpTask .24f 18 16.21 -.60-13.9 32.15 20.54 Gddcrpg .60 dd 24.86+1.26+14.7 3.74 1.63 McEwenM ... dd 2.49 +.23+27.0 8.59 4.50 RFMcD dd 7.99 +.12+548 60.57 42.51 UNSEngy1.92f 22 60.06 -.07 +0.4 50.45 40.96 Amedgas 3.36 28 45.25 +.83 +1.5 12.01 9.66 Compuwre .50 cc 10.34 +.18 -7.8 181.13137.29 GddmanS 2.20 10158.24 +.80 -10.7 39.38 33.38 MeadWycol.00a 8 38.12 -.12 +3.2 16.24 10.34 RadianGrp .01 dd 13.89 -.02 -1.6 36.22 21.35 USG 41 29.5 -2.05 4.1 116.82 70.85 Amenripse 2.08 15103.53 -2.50 -10.0 33.80 22.65 Comech 1.20 28 31.72 -.17 +0.7 28.48 11.92 Goodyear .20 12 27.44 +.44+15.1 9.00 3.50 Medgerics ... dd 6.26 -.19 4.5 4.36 1.28 RadoShk dd 1.47 +.06 -43.5 15.00 4.52 Uraean ... 32 11.58 +.0+15.5 71.92 52.38 AmeiBrgn .94 34 62.83 -1.85-10.6 37.2 28.09 Cra 1.00 16 31.00 -.34 -8.0 615.03387.88 Goge A 16523.10-20.24 -6.7 17.73 11.47 MdPrp .84 21 13.26 -.0 +8.5 192.03146.00 RLaren 1.80 19153.09 -1.29 3. 1. 2 Ua ... 2 +.58 62.0 39.46 Ameatek .24 25 51.49 -.54 -2.2 36.45 27.77 ConnW&S .99 20 32.6B -.14 8.0 105.05 74.46 viGrace .. 31 93.06 -6.94 -5.9 68.21 26.51 Medidas .. cc 39.77-12.18 -34.3 42.99 2B.38 Ravanlnds .48 26 30.88 -2.26 -24.9 30.95 18.22 UlraPt g .. 20 29.40 +.02+35.8 128.96 94.15 Amgen 2.44 18111.41 4.05 -2.3 74.95 56.92 ConocoPhil 2.76 12 74.40 -.37 +5.3 6.28 3.96 GramrcyP .14f 1 5.33 +.06 -7.3 62.90 45.79 Madirric 1.12 17 58.21 -.34 +1.4 U.62 39.49 Rayorier 1.96 16 45.79 +1.23 +.8 19.65 11.56 Umpqua .60a 21 17.01 -1.57-11.1 96.49 72.79 Amphenol .80 24 94.71 +.59 +.2 20.45 16.31 ConsolCom1.55 25 19.25 -.50 -1.9 10.60 7.26 GraphPkg ... 19 10.45 +.49 +8.9 45.70 20.46 MdcoCrwn .34e 57 35.58 -1.60 -9.3 102.33 56.53 Raytheon 2.42f 16 94.90 -5.23 4.6 62.40 27.35 UndArmrs ... 62 48.42 -4.64+10.9 103.50 73.60 Anadarko .72 63 99.50 +.54+25.4 64.03 52.23 ConEd 2.52 16 57.74 +1.24 4.5 76.74 16.80 GNIron 10.00e 2 17.41 +.21 -74.4 58.32 44.60 Merck 1.76 39 57.24 +.77+14.4 24.78 16.28 RedwdTr 1.12 11 21.41 +.56+10.5 117.91 87.68 UniRrst .15 16 95.69 +.83 -10.6 109.79 83.94 ABInBev 2.82e ...109.10 -.10 +2.5 137.29 72.35 ConlRes 32131.68 -3.63+17.0 27.27 21.46 GtRanEn .92 17 27.17 +.53+12.1 51.00 40.54 MercGn 2.46 23 47.17 +1.14 -5.1 29.52 23.70 RegrcyEn 1.90f cc 27.26 +.21 +3.8 42.99 36.57 UrilevNV 1.48e ... 41.78 -.50 +3.9 15.96 9.66 Amnay 1.35e 3 11.55 +.30+15.8 34.79 20.55 Coper]ire .42 10 25.76 +.86 +7.2 58.27 45.70 WrdA 1.68 20 53.46 +1.35 +2.0 53.84 37.10 Maedilh 1.73f 17 44.53 -1.81 -14.0 11.54 7.68 ReginsFin .20f 13 10.15 -.07 +2.6 6.34 4.02 Anwmilh .49e 11 5.48 +.0+30.2 61.85 32.92 CrOnDem .. dd 35.84 -3.47 -32.8 34.40 26.80 Griflin h .20 dd 29.48 -.70 -11.7 12.95 4.31 Maier .. cc 11.78 +.09+12.9 76.78 59.44 RelSdA 1.40 17 70.00 -.27 -7.7 194.16145.27 UionPac 3.64f 19187.78 -1.81+11.8 94.84 67.91 Apace 1.0)f 16 87.2B +2.17 +1.6 21.77 12.64 Corning .40 15 20.74 -.30+16.4 12.76 5.37 Groaon ..dd 7.19 -.22 -38.9 54.80 35.25 Mead~f 1.40f 15 51.09 -.11 -.2 2.49 1.55 Renterc .. dd 2.10 -.12+20.0 67.32 40.51 Unit ..31 67.24 +1.36 +30.3 9.21 7.28 Apdlolnv .80 6 8.02 -.13 -5.4 29.95 21.48 CorpOfP 1.10 dd 26.35 -.27+11.2 28.17 18.73 GuangRy .64e ... 19.88 -2.12-13.9 26.62 9.07 MicronT ... 10 25.26 +1.35+16.1 17.26 7.37 Replg1 ... 32 15.61 -.23+14.4 49.20 27.32 UConl ... 38 39.41 4.14 4.2 575.14388.87 Applelnc 13.161 14571.94+47.00 +1.9 126.12104.27 Costo 1.24 26115.01 +1.51 -3.4 52.83 35.20 HCAHIdg ... 16 53.44 +4.43+12.0 41.66 30.27 Mcrosoft 1.12 15 39.91 -.10 +6.7 6.73 5.38 ResrceCap .80 16 5.47 +.02 -7.8 105.37 82.24 UPSB 2.68f 22 97.40 -.60 -7.3 21.16 12.85 AodMai .40 48 18.62 -.37 +5.3 17.74 12.83 Cotyn .20 15.63 -.12 +2.5 56.06 35.50 HCPInc 2.18f 19 40.76 +.23+12.2 3.49 1.03 Mcroisn ... dd 1.69 +.05+28.0 15.90 12.60 RetailOpp .64f 34 15.70 -.06 +6.7 96.72 44.85 UdRantds 21 92.35 -1.12+18.5 28.12 22.40 AquaAms .61 20 25.48 +.11 +8.0 21.89 16.42 CovartaH .72f cc 18.53 +.85 +4.4 58.71 48.86 HSBC 2.45e ... 50.85 -1.31 -7.8 306.12142.71 Middleby ... 31252.61-11.16 +5.4 56.77 44.55 ReynAmer2.68f 19 55.10 +.20+10.2 40 17.92 10.83 ArcdorMt .20 dd 16.15 -.13 -9.5 73.77 56.79 Cohiden 1.28 19 69.38 -.48 +1.9 98.83 60.79 HanCd ... 30 84.49 -2.34 -6.9 22.46 18.87 MdsxWat .76 20 20.51 -.14 -2.1 7.39 2.44 ReAd ... 32 6.99 -.17+38.1 43.66 32.20 USBancip .92 13 40.22 -.03 -0.4 5.82 3.47 ArchCoal .04m dd 4.41 -.60 -0.9 20.52 2.69 CSVInvNG q 2.95 +.13 -66.6 6.84 3.16 HalonRes ... dd 5.43 +.09+40.7 24.06 15.06 MobleTde .94e ... 16.17 -.93 -25.2 128.46 80.60 RodWAut 2.32 22125.10 -1.92 +5.9 27.89 16.60 USNGas q 25.82 -.48+24.8 9.25 4.05 ArenaPhm ... dd 5.96 -.22 +1.9 36.62 17.90 CSVdlVST q 31.51 -.10 -8.3 65.11 38.05 Halibrtn .60 21 62.86 +1.96+23.9 8.06 4.51 Molycorp ... dd 4.80 +.03 -14.6 84.06 60.16 Rockdl 1.20 17 76.60 -2.87 +3.6 31.15 15.80 USSed .20 dd 26.51 -.53 -10.1 18.63 16.15 AresCao 1.52a 10 17.27 +.03 -2.8 39.00 6.20 CSVxShtrs q 6.56 +.06 -12.5 78.55 45.87 Hanesbrds 1.20 23 78.94 +2.41 +12.3 36.05 28.22 Monddez .56 16 35.34 +.69 +0.1 65.73 40.02 Rogers ... 28 59.41 -1.26 -3.4 120.66 90.30 Utdfech 2.36 19117.21 -1.36 +3.0 23.00 2.15 AdadP ... dd 7.09 -.11 4.0 76.00 49.81 CreeInc 48 47.94 -8.60 -23.3 62.35 45.81 Hanoverlns 1.48 11 58.80 +.09 -1.5 117.50 94.00 Monsanto 1.72 22109.67 -3.28 -5.9 142.53118.01 Roper .80 23129.30 -1.04 -6.8 83.32 58.12 UdhhGp 1.12 14 75.66 -.12 +0.5 39.79 9.67 ArkBest .12 64 38.00 -.05+12.8 16.89 11.83 CrestwdEq .55 dd 13.66 -.14 -1.2 73.50 49.15 HadeyD 1.10f 21 71.65 +5.01 +3.5 69.97 42.85 MoogA ... 25 65.62+2.77 -3.4 6B.89 55.49 RoydBkg 2.84f ... 65.61 -.37 -2.4 63.59 48.13 UnvdCp 2.04 10 53.54 +.37 -1.9 6.49 3.64 ArmowRsd .60 dd 4.16 +.01 +3.7 17.95 11.96 Crocs ... cc 15.04 +.53 -5.5 28.99 20.9B Harseco .82 dd 23.98 +.19 -14.4 33.52 20.53 MorgSan .40f 17 30.58 -.18 -2.5 56.66 31.37 RyCarb 1.00 23 51.36 +.02 +8.3 36.30 26.04 UnumGrp .58 10 32.87 -.90 -.3 7.10 3.39 AirayBo ... dd 3.86 +.07 -23.0 81.16 66.73 CrwnCsie 1.40 cc 72.78 -1.14 -0.9 36.76 26.24 HartidFn .60 20 34.98 +.31 -3.5 67.69 53.28 MoraSolu 1.24 15 62.50 -.65 -7.4 81.00 65.02 RoyDShlB 3.60 10 80.58 -.18 +7.3 2.3 1.00 Unamanp dd 10 +.0 -.5 61.20 36.21 ArrowEl ... 14 56.46 -2.96 4.1 47.76 37.29 CrownHdd ... 18 47.51 +.92 +6.6 27.73 16.17 HatierasF 2.25e dd 19.68 +.06+20.4 57.52 27.77 Myan ... 33 52.10 +5.18+20.0 50.42 33.04 Ryland .12 6 37.95 -.27 -12.6 2.65 1.00 UrariLrEn dd 1.9 +.5-45.5 100.87 81.00 Ashland 1.36 11 96.77 +.01 -0.3 61.09 20.69 Cip.om .. 53 45.48 -6.38 -8.3 28.30 23.84 HawaiB 1.24 15 24.84 +.23 4.7 39.68 12.43 NPSPhm ... dd 24.29 -.26 -20.0 S-T-U V-W-X-Y-Z 70.71 46.87 AstaZen 2.80e 15 68.66+5.17+15.6 151.00103.41 Crnmins 2.50 19147.18 +.90 +4.4 80.07 52.43 HIlCrREFr 3.18f cc 62.18 +.24+16.1 25.90 7.05 NQMobe ... dd 13.23 +.33-10.0 26.41 17.42 S&TBcp .64 16 22.66 -.38-10.5 63.45 42.46 VFCorps 1.05 23 61.44+1.59 -1.4 40.06 28.88 AlasPoln 2.48 dd 31.44 -.75-10.3 9.17 4.91 Cybrpt .. dd 7.93 -.06+24.1 30.25 21.60 HihCSvc .69f 43 29.27 -.72 +3.2 33.05 24.86 NRGEgy .56f dd 33.16 +.95+15.5 54.41 44.75 SCANA 2.10 16 53.19 +.50+13.3 63.45 42.46 CorS .05 1.41.59-1.4 8.91 5.91 Atl ... dd 7.96 -.01 +1.6 13.23 8.61 CypSerni .44 22 9.61 -.30 -8.5 4.03 2.63 HeclaM .01e dd 3.08 +.01 16.86 14.58 NTTDOCO.61e ... 16.05 +.49 -2.8 27.34 19.79 SLM Cp 9 25.82 -.11 -1.8 17.72 12.29 Vde'SA .84e 13.51 -.59 -11.4 50.81 38.00 ATMOS 1.48 19 51.27+1.37+12.9 8.35 1.95 CytRx .. dd 3.02 -.21 -51.8 7.96 4.21 HercOffsh ... dd 4.51 +.1030.8 63.35 24.66 NXPSemi ...... 58.87 +.67+28.2 94.00 57.62 SMEnergy .10 21 78.52+1.57 -5.5 16.71 10.79 VaeSApf .78e ... 12.25 -.46-12.6 83.82 64.71 AuoData 1.92 26 75.66 -.65 -6.4 14.28 5.99 Cyt)Wnetrs dd 4.59 4.93 -29.4 10B.69 85.14 Hershey 1.94 27 96.36 -4.25 -0.9 26.18 14.34 Nabors .16 53 24.73 -.08+45.6 166.06144.24 SpdcDJIA 3.57e q163.35 -.40 -1.3 153.10 71.99 ValeantPh ... dd133.73+11.6B+13.9 52.24 39.72 AveryD 1.40f 22 48.62 -2.06 -3.1 29.81 19.73 Heriz ... 36 27.82 -.25 -2.8 77.05 56.87 NalFuGas 1.50 22 72.58+2.60 +1.7 143.43114.46 SpdrGold ... q125.43 +.6B +8.0 56.92 33.00 VderoE 1.00f 11 56.67 +.67+12.4 56.05 26.57 AbisBudg ... 54 53.18 +.66+31.6 D-E-F 33.90 19.31 He)MettP .64f 12 31.58 -.35+12.9 70.29 55.16 NatGrid 3.17e ... 69.57 +.03 +.5 189.70154.75 S&P500ETF3.48e q186.29 -.10 +0.9 10.81 8.75 yNBcp .44 15 10.05 -.60 -0.7 31.92 25.55 Aista 1.27f 17 31.74 +.73+12.6 8.45 6.62 DCTIndl .28 dd 7.86 -.05+10.2 38.01 30.35 HIshre .70 21 35.62 -.49 +6.5 72.99 53.01 NNIHhlnv 3.08f 19 60.74 +.05 +8.3 34.27 27.73 SodHome .11e q 31.01 -.42 -69 7.06 3.66 V9 ~sA dd 4.66 -.20 -33.3 24.71 14.11 Avon .24 dd 14.84 +.33-13.8 10.77 9.30 DNPSdct .78 q 9.95 +.09 +5.6 25.61 12.59 HiltapH ... 18 23.62 -.20 +2.1 84.71 63.25 NolVarco 1.04 15 83.47+1.10 +5.0 41.95 38.21 S pLehHY2.94e q 41.27 +.05 +1.8 7.06 3.60 VAg .. d 4.67 -.3.3 41.04 29.51 BB&TCp .92 14 37.33 -.60 ... 27.75 17.52 DRHorcn .15 14 22.49 +.99 +0.8 16.15 4.76 HimaxTch .25e 43 8.59 -.53-41.6 15.34 8.72 Nekdar'l ... dd 11.22 +.25 -1.1 78.6 54.22 SpdrGEx.54e q 76.52 -.34+11.763.40 VangRE2.67e q 72.07 +.30+11.6 48.06 38.72 BCEg 2.47 ... 43.93 -.53 +1.5 77.56 63.38 DTE 2.62 21 78.38+1.76+18.1 23.24 18.46 Hdogic ... dd 20.27 -.52 -9.3 51.22 32.79 Neogens ... 55 41.41 -.84 -9.4 14.88 8.16 SABESPs .31e ... 9.52 +.18 -16.0 76.37 64.83 VangDivApl.43e q 75.31 -.52 +0.1 7.30 5.09 BGCPrs .48 15 7.06 -.01+16.7 28.73 23.07 D'EEn61 1.63 ... 25.62 +.36 +6.0 83.20 72.21 HomeDp 1.88f 21 79.38+2.29 -3.6 45.96 33.12 NetApp .60 22 35.00 -.87-14.9 55.00 47.81 SabnR 3.88e 13 50.97 +.16 +0.8 44.81 36.02 VangEmg1.20e q 40.46 -1.10 -1.7 66.29 49.56 BHPilpic2.32e ... 64.60 +.23 4.0 23.63 16.01 DanaHIdg .20 dd 21.23 -1.55 +8.2 48.90 27.27 HomeAway ... cc 33.32 -2.83 -18.5 458.00165.72 Neflix ... cc322.08-23.66 -12.5 40.6B 23.72 Salncs .. 23 40.04+2.06+24.9 60.63 46.85 VangEur 2.28e q 59.39 +.15 +1.0 51.02 40.51 BPPLC 2.28 12 49.72 +.84 +2.3 78.80 58.49 Danaher .40f 20 73.05 +.20 -5.4 42.96 33.32 Honda .79e ... 33.03 -1.14-20.1 50.47 40.60 NJRscs 1.68 22 49.07 +.36 +6.1 23.28 16.82 St~oe cc 17.97 -.16 -6.4 42.30 34.33 VangFTSE1.36e q 41.40 -.0 -0.7 98.22 70.50 BPPru 9.84e 9 85.19 +.34 +7.0 55.25 44.78 Darden 2.20 20 49.92 +1.45 8.2 95.91 72.47 Hondlhi 1.80 19 92.65 -.45 +1.4 15.79 10.35 NwMadian ...... 14.42 -.40+37.3 67.00 V6.09 Sansforce dd 52.80 -3.30 -4.3 189.34 83.89 Bdu ... 32162.91 +7.11 -8.4 43.22 26.70 DeVryEd .34 47 45.99 +6.09+29.5 49.47 37.46 Harmel .80 23 47.65 -.13 +5.5 34.50 17.78 NewOiEd .35e 34 25.98 -.53 -17.5 120.0 48.46 SaiPhm 52110.31 +9.25+22.6 4.66 31.83 Vecrsen 1.44 24 40.61 +.42+14.4 70.91 42.60 BakrHu .60 26 69.68 +1.35+26.1 22.96 13.59 DeanFdsrs .28 ... 15.58 +.06 -9.4 32.64 23.75 HospPT 1.961 40 29.35 -.09 +8.6 7.29 5.79 NewResdn.70a ... 6.15 -.21 -7.9 31.86 25.25 SyBy 18 27.13 +.64-10.3Veas 2.90 41 64.35 -.78+12.3 56.45 41.52 BalCorp .52 20 55.95 -.29 8.3 94.59 79.50 Deere 2.04 10 93.14 -.26 +2.0 21.32 15.60 HosiHols .56f 49 20.90 -.0 +7.5 17.39 12.91 NYnCmlyB 1.00 15 15.85 -.40 -5.9 18.25 14.78 SJuanB 1.0Be 23 18.16 +.33 +8.5 20.32 10.98 VeoliaEnv .91e ... 18.81 -.16+15.0 838 .86 BdlardPw ... dd 4.17 +.39+175.2 37.47 14.84 DetaAr .24 3 36.07+2.31+31.3 49.59 31.43 HuanPwr 1.37e ... 40.07 -.84+10.5 8.12 5.55 NYMIgTr 1.08 7 7.38 +.11 +5.6 85.50 50.6B SanDsk .90 17 84.35+1.36+19.6 62.96 43.28 Vedidg ... 12 47.15 -3.51 -21.1 17.50 10.23 BcoBradpf .45e ... 14.89 -.03+18.8 19.65 15.56 DenburyR .25 15 17.06 -.18 +3.8 122.55 91.47 HubbelB 2.00f 23116.80 -.24 +7.3 33.46 19.57 NewidExp ... 42 31.75 -1.51+28.9 7.10 4.56 SandRdge dd 6.66 -.09 +9.7 54.31 45.0B VeizonCm 2.12 10 45.94 -1.66 -6.5 9.98 6.31 BcoSantSA.82e ... 9.72 -.10 +7.2 72.41 50.81 DevonE .96f dd 70.40 -.30+13.8 10.13 8.00 HudsCity .16 26 9.92 +.02 +5.2 35.44 20.79 NewmtM .10m dd 26.45+2.91+14.9 55.94 46.95 Sanoi 1.91e ... 52.83 +.49 -1.5 28.97 21.89 vadCorp .40a 20 24.70+1.27-11.1 6.76 4.48 BcoSBradl .95e ... 5.73 +.02 +6.1 134.08111.87 Dageo 3.09e ...121.89 -1.92 -8.0 10.29 6.93 nsh .20 13 9.17 -.05 -5.0 98.14 74.78 Ne)dEraEn 2.90f 23 97.67 +1.08+14.1 55d61 12.12 Saropa dd 36.70+12.30+80.2 14.74 7.86 V ompel .45e dd 8.19 -.81 -36.7 7.35 5.01 BankMul .12 25 6.06 -.27 -13.6 73.19 43.69 DaOffs .50a 13 53.50 +5.10 -6.0 106.59 49.73 Hultgrilng .80 19100.56 -3.48+11.7 36.82 27.11 NiSource 1.00 21 36.07 +.15 +9.7 10280 69.76 Schmbrg 1.60 19101.75 +1.84+12.9 .6 Vmsa .45 dd18.9 -.816.7 18.03 11.57 BkofAm .20f 21 15.95 -.20 +2.4 41.45 27.89 Diebold 1.15 dd 38.96 -.61+18.0 7.0B 3.15 IAMGIdg ... 19 3.54 +.10 +.3 80.26 59.11 NikeB .96 25 72.70 -1.33 -7.6 29.13 16.05 Schwab .24 32 26.85 -.19 +3.3 235.50162.49 Vsa 1.60 24198.93 -9.02 -10.7 71.26 55.61 BkMontg 3.04 ... 6B.6B -.51 +3.0 12.75 8.51 Digilni ... 43 8.93 -1.27 -26.3 41.41 13.98 iG aeCorp ... 31 35.74 -1.88 -11.0 29.21 24.13 NipponTr ...... 26.84 +.42 -0.7 48.09 32.40 SeadillLid 3.92f 15 34.77 +2.02 -15.4 15.44 11.54 VMshaynt .24 18 14.51 -.13 +9.4 35.88 26.79 BkNYMd .6Bf 14 33.60 +.01 -3.8 74.00 43.04 DgildRIt 3.32f 25 52.62 -.85 +7.1 14.93 7.56 ING ...... 13.62 -.34 -2.8 42.34 28.67 NobleCrp 1.50f 9 31.49 +1.13 -16.0 54.69 26.62 SearsHIdgs dd 41.81 +3.48 +5.2 15.62 4.71 Vus ... dd 5.19 -.17 -42.8 63.50 52.05 BkNovag 2.561 12 59.30 -.12 -5.2 98.82 75.60 Dllards .24 14 96.86 +.87 -0.4 56.18 38.00 iShBral 1.44e q 46.71 -.79 4.5 8.20 3.0B NoWaCp ...... 7.27 -.07 -10.4 98.56 77.49 SempraEn 2.64f 23 98.66 +1.53 +9.9 112.89 64.86 VMware 39 92.87-10.30 +3.5 92.56 39.85 BiPVrs q 41.83 +.12 -1.7 142.00 24.14 DxGdrs q 38.06 4.0 89 31.93 23.67 iShGem .44e q 30. -.09 -2.6 12.61 7.0 Nrdic .48b dd 8.51 -.16 -12.3.64 23. +. +. 12.9 e .7 150.13 97.90 Bard .84 15136.24 -3.04 +1.7 43.35 18.67 DrxFnBear ..q 20.65 +.15 -4.0 21.30 17.81 iShHK .61e q 20.37 -.61 -1.1 98.12 70.27 NorikSo 2.16 16 94.03 -2.24 +1.3 71.99 20.70 Senos 1.6 24 423. +91+5.76.5 42. 24 Vodane ... ... 36.0-.67 +7.-8 23.71 12.59 BamesNob ... dd 16.49 +.12+10.3 42.76 14.31 DrxSCBear ... q 17.33 +.50 +2.1 12.43 10.36 i9hJapan .13e q 11.02 -.16 -9.2 46.64 39.35 NoestUt 1.57f 19 46.97 +1.04+10.8 2 861636 Nw 2.20 2d24.7 -31 69. 504.2VlaM .04c 40 .8+. 21.70 13.43 BarrickG .20 dd 17.89 -.09 +1.5 9B.9B 52.20 DrxFnBull ..q 87.72 -.86 -2.9 14.95 12.48 iSTaiwn .26e q 14.41 -.50 -0.1 27.69 17.83 Niin'En 2.63e 11 26.61 -.20 +8.2 19.35 14.12 ShpRn 1.60f 9 17.60 +.10 +7.4 79.31 52.32 WD40 1.36 29 71.90 ... -3.3 29.61 11.06 BadcEnSv ... dd 26.0(3 -2.11+65.0 83.25 16.16 DrDGdBrs ... q 22.64 -2.92 -48.6 21.44 17.55 iShUK .50e q 21.08 +.18 +1.0 126.00 70.30 NorthropG 2.44 14118.99 -3.01 +3.8 6.29 2.38 SiderNac .55e ... 3.97 -.25 -36.0 79.34 55.23 WPCarey 3.B8f 43 60.87 +.83 -0.8 84.0 60.82 Beamlnc .90 37 83.45 +.18+22.6 86.6B 37.23 DrxSCBull.19e q 6B.18 -2.51 -11.9 23.84 17.75 iShSver ..q 18.94 +.OB +1.2 16.44 8.14 NSari 1.00f dd 16.0(3 +.91+19.2 29.17 17.75 5ilWhing .38e 21 22.47 +.60+11.3 23.69 15.14 WPXEngy ... dd 21.0(3 +.76 +3.2 25.34 14.54 Beazerl-tn ... dd 18.81 +.29 -23.0 60.00 42.74 Dscover .961 11 5.53 -1.33 -0.8 74.36 6.41 iShSdiv 2.23e q 74.19 +.18 4.0 15.11 11.98 NwstBcsh .52a 20 14.44 -.50 -2.3 182.45142.47 SonPrp5.20f 39170.56 +.70+12.1 81.37 71.51 WalMart 1.92f 16 78.62 +.6 -0.1 80.82 62.12 BedBalh ... 13 62.48 -1.22 -22.2 83.65 60.41 Disney .861 21 78.23 -1.76 +2.4 40.32 31.35 iShChnaLC1.02e q 34.70 -1.12 -9.6 45.89 39.96 NwstNG 1.84 21 44.67 +.14 44.3 9.34.4Sn d4.5-.04. 98 33 ag .62 66 .01. 42.34 37.01 Benis 1.0f 20 40.31 -.13 -1.6 62.93 48.61 DollarGen ... 18 56.33 +.90 -6.6 44.43 36.16 iShEMids .86e q 40.82 -1.19 -2.3 86.97 67.67 Novaris 2.72e 21 84.47 -.20 +5.1 92.18 45.54 SnaX ... dd 48.15 -.0421.8698 .3170 Wlgrn 1.26 23 67.42 -.10+16.0 127.96104.13 BerkHB ... 16127.26 +.OB +7.3 60.19 46.88 DdlarTree ... 19 51.36 +.27 -9.0 124.26101.17 iSh20yrT 3.37e q111.33+1.28 +9.3 6.95 1.6B Novavax ... dd 3.89 -.14-24.0 114 80Slcad ... d79 -1 0.7170atrn .4d .2-4-. 44.66 22.15 BestBuy .6B 16 24.38 -.10-38.9 72.22 53.79 DomRescs2.40f 23 72.33+1.66+11.8 6B.19 56.44 iSEafe 1.70e q 67.40 -.13 +0.5 48.42 29.90 NovoNords.84e ... 44.61 +.46+20.7 42.49 19.57 SkywksSd .44 25 41.46+5.38445.2 30.U8 22.30 WREff 1.20 14 24.08 -.09 +3.1 40.24 25.50 BgLas ... 18 39.47 +.75+22.2 80.61 50.37 Daninos 1.00f 30 73.76 -.52 +5.9 275.40164.14 iShNsdqE~o.07e q223.96 +1.80 -1.4 54.73 41.60 Nucor 1.48 34 51.11 -1.03 -4.3 2.69 .79 Snilhiver dd 1.70 -.09+14.9 46.38 38.33 WsleMlnc 1.50f cc 43.04 +1.01 4.1 13.33 1.42 Bocryst ... dd 8.01 -.33 +5.4 21.20 10.93 DondleyRR 1.04 15 17.31 -.45 -14.6 120.U8 89.20 iShR2K 1.45e q111.61 -1.31 -3.3 15.31 12.10 NuvivA .89 q 13.68 +.22 +8.7 114.72 87.10 Snucker 2.32 18 96.02 -.6B -7.3 115.06 87.95 Wdters ... 21 108.70 -2.45 +8.7 358.89194.66 Bogenldc ... 36285.81 4.73 +2.2 50.96 30.43 DowChmn 1.48f 13 48.50 -.22 +9.2 73.14 65.33 iShHDv 2.27e q 72.73 -.01 43.5 13.22 11.98 NuvEqP 1.08 q 12.77 +.11 +1.8 117.89 80.91 Snap~n 1.76 19115.47 -.47 +5.4 18.72 12.15 Weatdhnl .. dd 20.47+2.26432.1 16.59 5.44 BackBerry ... dd 7.28 +.13 -2.2 9.52 7.34 DrySk't .59 q 8.25 +.11 +8.6 41.09 36.63 iShUSPfd 2.51e q 39.24 +.14 +6.5 15.18 12.29 NuvMuCpp .88 q 14.0 +.26 +5.9 7.8352Saam ..19431332-.8 267204W strn801602512530 26.20 22.49 SkhkNBn ... ... 23.27 -1.29 -2.6 5.0 1.65 DryJips ... dd 3.11 -.05-33.8 76.21 60.92 iShREst 2.56e q 69.01 +.30 +9.4 16.25 12.82 Nvlo0 .96a q 14.5 +.24 +7.5 77.80 327 Sdaam 1... 19 24+.10-.32 2 4.48 2672.04 Weborn .8 1 93.25 -1.25 -3.0 40.05 28.92 SkHIlhSd 1.72a q 36.69 +1.76 +3.5 6B.82 49.28 DuPont 1.80 21 66.66 -.32 +2.6 26.56 20.18 iShHmrnst.04e q 23.36 -.17 -5.9 14.87 11.76 NvMAd .80a q 13.28 +.30 +9.2 8804 210 Sd t 1.0 .. 155. 0 3 2 4.481.65o ... ... 1.1-.3-. 35.39 19.15 Backst0nel.39e 15 31.02 +.0(3 -1.5 12.49 9.81 DuPUC .84 q 10.44 +.0(3 44.1 56.65 45.62 Idacorp 1.72 16 5.91 +.53 +7.9 17.90 14.57 NvAMT-Fr .80a q 16.39 +.29 +7.8 43.75 33.59 SonocoP 1.28f 20 42.09 .. +.9 48.63 19.50 WtWach ..6 20.51 -.18 -37.7 60.22 39.78 BobEvans 1.24 27 46.80 +3.34 -7.5 75.46 64.16 DukeEngy 3.12 19 74.0 +1.43 +7.2 6.87 .52 IderaPhm ... dd 2.98 +.21 -35.6 16.87 12.83 NvNYP .85 q 14.29 +.32 +7.4 3.98 1.9B Sonus ..dd 3.07 -.OB -2.5 35.91 27.21 WdnRIt 1.30 45 30.73 -.05+12.1 144.57 86.44 Boeing 2.92f 22128.66 +.74 -5.7 18.80 14.12 DukeRIly .6B 37 17.25 -.01+14.7 86.46 60.13 flW 1.6B 21 84.47 +.26 +0.5 16.02 12.61 NuvPP .92 q 14.60 +.20 +7.9 23.38 15.23 Sony~p .25e ..17.87 -.84 +3.4 102.56 67.98 WellPdnt 1.75 12 96.004.00 +3.9 64.23 35.78 BorgWns .50 22 61.64 -.95+10.2 19.05 3.70 E-CDang ... dd 11.39 -1.11+19.3 183.30 54.84 IIlunina ... 97139.71 44.26+26.3 10.70 8.44 NvPfdlnco .76 q 9.49 +.09 +7.0 19.94 4.40 SouFuns .20e 18 12.46 -1.11 -24.4 50.49 36.40 Wdls~ag 1.20 12 49.05 +.12 +8.0 265.53143.42 BostBeer ... 45234.34 +.46 -3.1 17.28 3.94 E-House .20e 26 9.74 -.70 -35.4 14.25 5.51 IndBkMI .24 4 12.72 -.65 +6.0 14.95 11.96 NvPMI .86 q 13.45 +.29 +8.7Fag 14.0 7.19 BostonSd ..24 13.38 -.27+11.3 25.58 9.72 E-Trade ..45 22.40 +1.36+14.1 12.16 6.06 Infinera ..dd 8.87 +.25 -9.3 14.73 11.78 NuvPI .86 q 13.38 +.23 +8.5 70.48 57.21 SourcC 3.20f q 67.37 +.52 +0.4 10.27 5.35 WendysCo .20 75 8.28 -.23 -.0 14.75 8.32 BoydGm ..dd 11.69 ...3.8 59.70 48.06 eBay ... 25 53.72 -1.25 -2.1 63.42 41.53 IngerRd 1.0 19 58.77 +.95 -4.6 15.0 12.01 NuvPR2 .89a q 13.69 +.34 +9.1 48+.+436.01 29.79lWesla2.11.402016636.0B1+.46+12. 24.13 18.21 BigSrat .48 dd 22.05 -.23 +1.3 28.26 21.51 EMCqp .461 20 25.47 -1.15 +1.3 30.96 16.96 IngmM ... 14 26.93 -3.48+14.8 14.52 11.10 NuvPl4 .85 q 12.76 +.27 +5.2 24.45 12.58 Swsti .16 22 23.95 +.46+27.1 15.74 11.31 WAstEiVI 1.02 q 12.64 +.24 +6.8 55.45 36.52 Brner .96 20 49.14 -1.42 +6.0 105.50 56.76 EOGRess .50f 25 99.04 -3.41+18.0 74.0 58.28 Ingedon 1.6B 13 67.59 -.59 -1.3 15.18 11.84 NuvQInc .82 q 13.6B +.36+11.7 4.6368Ssln 4479-14+.5 13.69 11.14 W/ snfSc .38 q 12.0 +.20 +5.1 57.49 39.18 BrM ySq 1.44 33 50.50 +1.04 -.0 10.52 3.97 EaglRkEn ... dd 4.38 -.43 -26.4 12.05 9.17 InlandRE .57 9 10.45 -.07 0 .7 19.46 12.46 Ndda .34 25 18.73 +.17+16.9 .4 6.1 146 S o ran g .72 32 47.38 -.714 1 1.5 0 4 2 s n r o 5 1 1 .0 . 115.82 94.19 BritATob 4.62e ...115.53 +.93 +7.5 78.19 56.45 Edton 1.96 18 73.95 +.13 -2.9 3.95 .5 InotioPhmn ... dd 2.41 -.11 -16.9 15.0 8.77 NKStageMd ... dd 11.47 -.80+14.7 802 .1Soa.S2723748-7+41 1951.5WsUin50 11.5+3099 37.85 23.25 Broadcom .12f 41 29.76 -.34 +0.4 13.60 10.80 EVEEq2 1.05 q 13.05 +.02 +0.5 63.58 52.0 IntegysE 2.72 16 61.41 +.04+12.9 40.0 32.20 OGEEgys .90 19 37.12 +.67 +9.5 39.59 29.62 SpeckaEn 1.34 24 38.97 -.37 +9.4 35.12 24.98 Wesipacs1.92e ... 32.95 +.25+13.4 10.96 5.14 Brcde~m ... 14 9.25 -.47 44.3 10.32 8.75 EVTxMGlo .9B q 10.07 -.01 +0.7 27.24 21.89 Irtel .90 14 26.26 -.78 +1.2 99.42 79.01 OcdPet 2.88f 13 96.37 -.23 +1.3 12.11 8.24 SpirilRCn .66 dd 10.70 +.OB +8.9 33.24 26.38 Weyerhar .88 26 29.52 +1.65 -.5 41.50 34.01 Brfr 1.72 ... 39.17 -.56 0.1 111.83 81.93 Ecolab 1.10 33105.23 -2.56 +0.9 497.030 30.55 InterceptP ... dd 260.15+20.05+281.0 19.47 13.60 OcenFst .48 18 16.68 -.99 -2.6 106.15 40.22 Spilk ... dd 55.60-10.24 -19.0 160.01107.88 Whrigi 3.00f 15155.42 +1.67 -0.9 79.37 60.44 Buckeye 4.35f 48 75.94 -.91 +6.9 86.11 60.62 EdwLiSd ... 29 80.50 -.79+22.4 9.10 6.51 IrterNAP ... dd 6.69 -.14-11.0 5.85 3.63 OlficeDpt ... dd 4.15 +.10-21.6 11.47 5.15 Sprintn ... dd 7.82 -.70-27.3 65.59 42.86 WhdeFds .48 34 50.65+2.52-12.4 159.81 86.6 Bu ifaoW W ... 6 16.52 -3.35 -7.3 9.59 5.35 Eld rG dg .0 e 99 5.94 +.15 4.4 211.9172.19 IBM 3.80 13189.63 -.38 +1.1 15.80 11.6 B O dNB p .44f 15 13.6 -.32 -9.2 483 3 .56 HP a .984 U 471 -3 2. 94 3 .5 W so0.1f 4 12 .3 + . 6B.10 45.28 CBSB .48 19 58.05 -2.59 -8.9 30.56 16.76 ElectArts ... dd 28.21 +.64+23.0 21.20 12.41 InliGame .44 14 12.46 -1.43-31.4 17.45 12.02 OdRepho .73f 13 16.64 +.11 -3.6 43.79 38.87 SPHInh 1.05e 4379 +.16 +.9 92.18 .182 Wnshm 1.004 120 8 .85 +7.0. 30.31 25.74 CMSEng 1.08 16 30.39 +.61+13.5 32.57 18.15 Emeritus ... dd 29.70 -.20+37.3 18.00 13.41 Interphdic .38f 25 17.20 +.27 -2.8 29.52 21.79 Oin .80 13 27.75 -.80 -3.8 437 .8SPnt10e q379+6+.9 .8718Wdsm .6 20 .5+0+09 13.29 10.16 CNH Indl ..9 11.77 +.67 +3.7 70.66 53.11 EmesonEl l.72 19 6B.44 ... -2.5 10.68 5.16 Irtersech s .80 44 5.6B ... -27.1 38.41 27.37 OmegaHIt 2.00f 24 35.38 +1.00+18.7 67.85 52.87 SPConsun.82e q 63.44 -.33 -5.1 48.48 39.04 WsEngy 1.56 19 48.63 +1.02+17.6 29.45 22.40 CSX .64f 16 28.0(3 -.12 -2.6 24.86 20.77 Empist 1.02 17 24.63 +.34 +8.6 541.23351.14 Inri.rg ... 25366.3745.62 4.6 15.27 8.30 OmesgaP ..8 11.65 -.44 -.2 94.25 74.28 SPEngy 1.59e q 93.23 +.44 +5.3 53.95 42.0 WTipHedg1.24e q 46.05 -.57 -9.4 34.91 20.16 CVRRing3.6Be 7 24.12 +.33 +6.6 33.49 26.00 EnbrdgEPt 2.17 dd 28.51 -.43 4.6 24.34 9.09 InvenSense ... 49 20.70 -.80 0.4 10.07 6.80 OnSmend ... 26 9.45 -.11+14.7 226 792 SDRMd.4 q 215 466-3.9Wowad.2094.014 . 76.36 5.66 CVSCare 1.10 20 73.24 -.50 +2.3 48.41 39.69 Enbridge 1.40 ... 47.44 +.48 +8.6 3.77 .44 IsoRay ... dd 218 -.2244336.0 14.25 6.5 OncoGenex ... dd 9.70 -.62+16.3 36.493 29.31 SP~ech .64e 5.5 -.28 + 11 6.47 57.00 Workdad ... dd 67.1-12.19 -8.7 12.50 6.74 CYSlnvest 1.28 dd 8.59 -.13+15.9 23.54 16.48 EnCanag .28 21 22.63 -.76+25.4 16.47 11.38 ItauUribH .51r ... 16.38 +.62+20.8 57.84 45.40 Onekrs 2.98f 24 56.0 -.62 +5.5 42.92 35.80 SPcl 1.4e 3.11 +.8+13.5 316.98 5.6 WdWkdnt .8 85 20.629-182.4 41.78 31.79 CabolOGs .08 46 38.18+3.26 -1.5 82.16 32.66 Endolnl ... 22 60.64+3.38 -10.1 JKL12.95 6.14 OpkoHIlh ... dd 8.05 -.09 -4.6 92.97 75.0 SPac 1.4 7 .9 -.0 -311.8 49. 3112184 WynWnt 5.008 28520.49 -61.7. 1642 40.9 C-Man 1.02e2601 -2.-O .1 5.1 516 Enysr37fd 558 -.625 13.14 4.12 JASdar ... dd 10.63 +.48+15.9 U20 2.6O Ade .8 173.5-631 92.76 73.77 San~kDk 2.0 27 85.234+.31 +5.6 31.84 26.90 XcdEngy 1.20f 17 31.95 +.62+14.4 14.25 11.69 CalaCvHi 1.20 q 13.87 +.06 +7.3 37.75 33.31 EnLkLLCn .72f ... 34.92 -.OB 4.6 61.48 46.87 JPMorgCh 1.60f 14 55.70 +.48 4.1 15.98 9.27 bC~ouch ... dd 14.94 -.22+10.5 17.30 11.04 Slapies .48 13 12.29 +.26-22.7 12.65 8.11 Xerox .25f 12 11.74 +.31 -3.5 22.09 16.21 Calgon ... 24 20.14 -.53 -2.1 19.59 13.54 Enrislnc .70 29 14.86 -.92-15.2 66.88 48.99 JacobsEng ... 20 62.10 -1.63 -1.4 13.65 3.40 Oganovo ... dd 5.5 -1.45 49.9 6.5 4.61 SarGas .35f 12 6.49 +.09+23.6 5.59 35.15 )Xinx( 1.168 22 47.80 4.38 44.1 24.60 18.54 Califir .65f 23 22.75 -.12 -1.4 73.27 60.22 Entergy 3.32 13 71.84 +.58+13.5 117 .4 ls@a .. 1d 8.2-163. 836 1 OrMo~ Cp d.6 0 00 +49+40.2 8 2.5 H70 Sabuk 10 29 -14+13 36.9 969YR wd ..dd221+6+21 Stock Footnotes: Stock Foonotes:cdd- Issue has been called forredemption by company. d -New 52-week low. 9.45 5.95 JetBue ... 17 7.92 -.70 -7.3 31.88 25.84 OtterTail 1.21f 21 29.45 -.16 +0.6 76.24 56.29 SalteSr 1.04 14 63.79 -1.74 -13.1 41.72 23.47 Yahoo ... 29 34.48 -1.90 -14.7 ec -Companyformedy listed onthe Amedcan Exchange~sEmerging Company Marketplace. g -Dividends and earn- 10.75 82.12 JohrnJn 2.80f 19 99.79 +.83 +9.0 46.64 34.41 OwensCorn .64 25 41.04 -.80 +0.8 19.74 13.85 SIDynam .461 24 18.38 +.38 -.9 12.75 7.48 Yamanag .15m 22 7.59 -.37 -11.9 ings in Canadian dollars. h- Does notmeet continued-listing standards. If -Late filing with SEC. n- Stockwas anew 52.50 32.60 Johnsti .88 16 44.49 -2.34 -13.3 84.85 63.71 Skyker 1.22 31 76.72 -2.06 +2.1 45.42 19.93 Yandex ....24.00 -5.95 44.4 issepr-Prferenes pp-H erwsintlarmntsmourehanepnctheRiig uysecutyataPm efepce 28.75 15.62 JnprNtwk ... 27 24.48 -.69 +8.5 P-Q-R 50.25 39.91 ShoPpne 3.50 15 43.66 +.76 -6.9 101.75 24.75 Ydp ... dd 57.63 -7.24 -16.4 rs -Stock hasundergone areverse stock spitof at least50% within the past year. s- Stock has split byat least 20 25.14 15.48 KB Home .10 22 16.15 -.22 -11.7 48.50 39.43 PG&E Cp 1.82 22 45.50 +.63+13.0 23.0 13.97 SuildkBcp ... 18 21.96 -.30 +5.6 8.77 1.95 OngiGm dd 3.6B -.46 -27.1 percent within the last year. wi -Trades wil be settled when the stock isissued. wd- When distributed. wt- Warrant, 26.50 17.27 KKR 1.56e 10 23.71 +.65 -2.6 88.03 65.11 PNC 1.921 11 83.87 +.10 +8.1 46.38 29.34 SulHydrl .36a 27 39.63 -1.64 -2.9 " allowing apurchaseof astock. u- New 52-week high. un -Unit,, including more than one secunty. vj- Company in 13.38 8.91 KK