G6
52 Week
41.93 28.70 DomRescs 1.83f 4.4 14 169028 41.93 40.71 41.59 -.24
19.95 12.94 DmRsBW 1.14e 8.2 ... 1116 14.15 13.67 13.93 +.21 u72.20 10.66 Domtar grs ... 17 53596 73.06 65.12 73.03+7.88 46.65 28.39 Donldson .48f 1.0 31 17033 46.65 45.59 46.48 +.92 23.20 7.02 DonlleyRR 1.04 4.6 23 116185 22.73 21.50 22.54+1.05 u5.98 .78 DoralFncl
u47.73 28.80 Dover 1.04 2.2 24 55976 48.06 46.60 48.02+1.02 7.45 3.05 DoverDG .12m 3.1 11 2234 4.06 3.82 3.88 -.04 2.40 1.10 DoverMot
u39.16 23.91 DuPont 1.64 4.2 19 318311 39.21 37.84 39.19+1.28 23.43 6.98 DuPFabros .32 1.4 cc 20463 23.15 21.80 22.85+1.09 13.08 10.51 DufPUC .84 6.9 q 5344 12.24 12.02 12.13 -.10 17.94 13.31 DukeEngy .96 5.9 14 377076 16.55 16.13 16.33 -.08 13.71 6.27 DukeRlty .68 5.1 dd 143987 13.40 12.46 13.37 +.91 84.95 69.10 DunBrad 1.40f 1.9 14 11520 75.19 73.72 74.49 +.11
2.90 1.15 ETrade
28.37 13.44 eBay 19.04 11.51 EMC Cp
54.81 37.18 ENI 2.84e 6.0 ... 16437 48.22 45.88 47.51 -.17 u107.78 54.86 EOG Res .62f .6 49 225489 108.19 95.60 104.77+9.19 47.43 31.32 EQT Corp .88 2.0 38 97829 44.98 42.10 44.81+2.73
12.98 6.15 EagleBncp
9.42 4.00 EagleBulk
30.09 21.90 EagleMat .40 1.4 35 16577 29.16 26.76 29.07+2.15 19.25 4.43 EstWstBcp .04 .2 dd 37637 18.59 17.61 18.44 +.67 41.86 28.93 Eastgrp 2.08 5.3 38 6289 39.68 37.71 39.47+1.77 u66.53 28.50 EastChm 1.76 2.6 36 34592 66.90 64.83 66.90+1.93 u78.96 39.23 Eaton 2.00 2.5 35 110093 80.67 76.11 80.21+4.16 34.50 21.83 EatnVan .64 1.9 28 28820 34.50 33.34 34.36 +.43 u16.54 9.07 EV TxAd 1.29 7.8 q 8016 16.67 16.26 16.60 +.35 13.37 8.70 EVTxMGlo 1.5312.4 q 34692 12.37 12.12 12.33 +.14 47.88 35.20 Ecolab .62 1.4 26 102940 45.02 44.16 45.02 +.59 30.00 17.12 Ecopetrol 1.75e 6.2 ... 3252 28.92 27.90 28.14 -.45 36.72 27.50 EdisonInt 1.26 3.7 14 64931 34.67 33.97 34.22 -.08 26.98 17.10 EducMgt n ... 84 5539 22.75 21.58 22.60 +.53 u103.69 55.82 EdwLfSci
70.69 43.40 ElbitSys 1.38e 2.1 10 1041 65.70 64.30 64.90 +.19 15.40 7.15 EldorGld g 23.76 15.70 ElectArts
51.36 29.76 EmersonEl 1.34 2.6 23 154550 51.36 50.04 50.80 -.03 56.20 35.57 EElChile 1.37e 2.9 ... 5978 48.77 47.75 47.99 +.30 55.74 31.46 EnbrEPtrs3.96 7.6 25 8872 52.63 50.90 52.44+1.57 u49.42 29.01 Enbridge 1.70f ... ... 6968 49.66 48.34 49.36 +.95 35.63 21.92 EnCana g s.80 2.5 9 183006 33.24 31.38 32.17 +.40 49.16 29.72 Energen .52f 1.1 13 11763 48.53 47.03 48.40 +.85 69.11 48.48 Energizer 21.27 7.10 EngyConv
35.39 21.12 EngyTEq 2.16f 6.1 18 12678 35.39 34.02 35.13+1.35 48.00 36.60 EngyTsfr 3.58 7.5 19 26169 48.00 47.06 47.83 +.82 25.13 17.39 Enerpls g 2.16 ... 45 35377 24.50 23.61 23.82 -.13 23.88 13.68 Enersis .53e 2.6 ... 37473 20.95 20.43 20.69 +.19 51.30 26.73 ENSCO .10 .2 9 116468 48.33 46.31 46.98 +.07 84.44 63.39 Entergy 3.32f 4.0 13 95212 84.33 80.08 82.26 -.06 u47.48 22.39 EnterpGP 2.12f 4.5 29 5119 47.50 45.17 47.16+2.04 u36.36 21.10 EntPrPt 2.24f 6.2 20 70083 36.39 35.29 36.28+1.10 2.95 .68 Enterra gh
1.53 .33 EntreMd h ... dd 17432 .78 .66 .75 +.07
36.63 24.39 Equifax .16 .4 18 45388 36.05 35.16 35.57 -.16 110.57 59.00 Equinix
20.00 12.04 EqtyOne .88 4.6 20 22154 19.41 18.64 19.07 +.12 u41.61 18.78 EqtyRsd 1.35 3.2 33 178530 41.96 39.21 41.95+2.82 11.33 8.11 EricsnTel .19e 1.8 ... 127984 10.73 10.23 10.43 -.22 u96.02 55.96 EssexPT 4.13f 4.2 26 26428 98.16 90.97 97.72+6.86 65.98 24.42 EsteeLdr .55 .8 27 84279 65.98 62.52 65.46 -.12 93.23 65.02 EverestRe1.92 2.3 6 22834 81.95 80.20 81.77 +.96 22.52 9.62 ExcoRes .12f .6 dd 113955 21.34 18.86 20.57+1.67 54.47 42.97 Exelon 2.10 4.7 11 152561 45.10 43.95 44.26 -.02 27.51 9.00 Expedia .28 1.1 24 211218 25.68 24.32 24.57 +.14 38.93 25.51 ExpdIntl .38 1.0 34 90618 37.22 36.01 37.20 +.55 u103.53 47.65 ExpScripts
F
65.69 22.36 F5 Netwks ... 47 51383 65.69 62.25 64.76+2.62 7.26 3.27 FBR Cap 33.35 20.36 FLIR Sys
... dd 14663 4.73 4.48 4.51 -.06 ... 20 94514 28.99 27.92 28.91 +.82
u64.01 40.69 FMC Corp .50 .8 19 35296 64.29 60.91 64.26+3.10 69.26 32.11 FMC Tech ... 23 55546 69.26 66.32 67.36+1.31 9.31 5.74 FNBCp PA .48 5.5 21 22953 8.89 8.21 8.78 +.54 60.61 45.29 FPL Grp 2.00f 4.0 13 141151 49.72 48.57 49.71 +.87
56.41 36.10 FTI Cnslt
39.73 25.52 FamilyDlr .62f 1.6 16 188739 39.73 36.94 38.49+1.49
2.13 .51 FannieMae ... dd 855166 1.14 1.04 1.10 +.08
52.64 29.25 Fastenal .80f 1.6 41 75920 52.64 46.50 51.15+2.57 94.53 46.20 FedExCp .44 .5 dd 106215 92.84 89.82 91.26 -.91
16.25 2.62 FedAgric .20 1.4 ... 32168 16.25 12.32 14.57+2.37 76.44 46.80 FedRlty 2.64 3.5 47 25672 76.44 72.66 75.15+2.48
9.50 5.42 FedSignl .24 2.6 48 8970 9.47 9.01 9.19 -.03 u7.72 1.25 FelCor
23.73 13.75 Ferrellgs 2.00 8.7 54 4601 23.20 22.91 23.11 +.11 24.46 5.62 FibriaCelu
22.85 11.97 FidlNFin .60 4.1 15 105550 15.07 14.29 14.63 -.13 26.00 17.37 FidNatInfo .20 .8 18 125246 24.55 23.66 24.52 +.83 14.61 2.50 FifthThird .04 .3 20 642191 14.61 13.60 14.10 +.51 36.10 20.91 FstAmCp .88 2.6 16 34385 34.97 33.43 34.43 +.90 23.43 14.00 FstCashFn
3.21 1.47 FstMarblhd ... dd 20880 2.93 2.62 2.73 -.15 14.86 10.73 FstNiagara .56 3.8 33 93720 14.72 14.17 14.72 +.52
16.14 7.30 FstPotom .80 5.0 cc 10688 16.14 14.86 15.97+1.14
207.51 98.71 FstSolar
u15 10.09 FstHorizon .80t ... dd 147436 15.05 14.04 15.02 +.75 9.33 2.37 FstInRT
... 14 7590 22.21 21.21 21.92 +.33 ... dd 100179 9.33 7.72 8.66 +.95
21.98 13.84 1stSrceCp .60m 3.4 22 950 18.15 17.33 17.63 +.31 47.82 35.26 FirstEngy 2.20 5.6 14 126201 39.91 39.21 39.57 +.11 u51.58 35.21 Fiserv 8.38 2.97 Flextrn
... 17 41895 51.76 50.59 51.76 +.63 ... dd 302702 8.05 7.75 7.92 +.11
116.05 55.59 Flowserve 1.16f 1.0 14 27844 116.05112.73 115.07+2.07 58.62 36.23 Fluor
50.26 26.79 FEMSA .34e .7 ... 40509 48.90 47.85 48.56 +.31 14.54 3.25 FordM
u50.08 29.70 FortuneBr .76 1.5 31 37234 50.82 48.66 50.67+1.65 35.82 17.81 FosterWhl
28.00 20.95 FranceTel 1.97e 8.3 ... 14484 24.33 23.11 23.86 -.34 116.39 55.25 FrankRes .88 .8 23 47695 115.09112.24 114.82+1.19
2.50 .53 FredMac
8.57 6.43 FrontierCm1.0013.4 13 159325 7.57 7.38 7.45 -.03 18.40 11.03 FrontierOil u34.15
u10.83 4.72 FultonFncl .12 1.1 35 39023 10.90 10.24 10.89 +.60
G
17 Frontline .90e ... 28 52054 36.31 31.55 36.31+4.78
5.24 3.10 GabelliET .44m 8.5 q 20130 5.20 5.11 5.20 +.06 32.82 17.12 GameStop ... 10 182863 23.38 22.33 23.30 +.90
u17.90 2.44 Gannett .16 .9 10 211134 18.02 16.72 17.79+1.09
25.02 13.79 Gap .40f 1.6 16 403335 25.02 23.41 24.85+1.32 40.47 19.40 Garmin 1.50f 3.9 13 84931 39.43 36.87 38.12 +.13 29.89 12.78 GencoShip ... 5 70551 22.00 19.93 21.60 +.26
78.96 42.30 GenDynam1.68f 2.2 13 86655 78.96 75.94 77.54 +.05
18.94 10.41 GenElec .40 2.2 182706116 18.75 18.25 18.52 +.19 17.28 .48 vjGnGrthP
12.66 6.64 GenMarit .50 6.4 dd 38926 7.90 7.45 7.78 +.35 73.95 48.51 GenMills 1.96 2.8 15 136042 71.66 69.35 70.82 -.07 17.96 8.56 Genpact .18 1.0 30 55839 17.96 16.70 17.63 +.62 20.95 9.87 Gentex .44 2.1 44 34126 20.92 19.63 20.89+1.18 43.63 30.13 GenuPrt 1.64f 3.8 17 29730 43.41 42.56 43.25 +.59
3.35 .42 GenVec
u17.96 6.28 Gerdau .16e .9 ... 424668 17.99 16.97 17.95+1.04 9.24 4.46 GeronCp 27.94 8.36 Gildan 50.00 41.31 GileadSci
18.84 1.75 Genworth 63.47 47.09 Genzyme 9.66 3.60 Gerdau g
... ... 54713 16.75 15.68 16.73 +.78
31.29 19.88 GATX 1.12 3.7 18 18822 30.00 28.88 29.95+1.01
8.35 4.33 GSE Sy 8.19 3.52 GTSI
... 9 13332 20.83 20.27 20.74 -.09 ... dd 104844 14.66 13.38 13.80 -.29
90.55 38.00 FMCG .60 .7 15 525783 88.30 84.27 85.67 -.61 56.67 36.71 FresenM .75e 1.3 ... 2621 56.67 54.91 55.90 -.72 50.72 31.30 FresM pr .81e 1.7 ... 24.77 13.82 FDelMnt
... dd 427225 1.41 1.26 1.37 +.11
48.69 ... ... 10 152301 30.62 28.75 30.40+1.71
50.68 9.36 FordC pfS3.25 6.9 ... 9512 47.98 46.34 47.00 +.34
15.74 4.13 ForestCA
33.10 20.93 ForestLab 30.08 12.01 ForestOil
... 9 592808 32.91 27.91 28.25 -3.18 ... 16 97052 27.98 26.21 27.53 +.69
.50 1.0 14 148081 51.28 47.75 50.77+3.17 ... 163657472 12.92 12.34 12.72 +.09
... dd 97466 15.74 14.76 15.60 +.81
... 16 76152 127.56120.11 124.09+2.79
... dd 82442 7.95 5.78 7.83+2.09 ... ... 75548 22.86 21.50 21.92 -.59
76.76 45.88 FactsetR .80 1.1 25 12215 75.14 73.30 74.95+1.35 11.48 4.35 FairchldS
... 15 25398 40.06 38.65 39.09 +.12
... dd 126700 11.25 10.48 10.88 +.12
... ... 12634 2.87 2.70 2.83 +.05 ... 59 27459 103.00 98.55 102.66+3.76
... 13 25633 63.37 61.20 62.63 +.38 ... dd 82722 7.52 7.13 7.29 -.39
25.28 14.77 EBrasAero .72e 3.0 ... 66634 24.27 23.80 24.00 +.04
19.95 9.15 EmergBio
... dd 185574 19.49 18.85 19.36 +.52
... 17 8633 16.80 16.16 16.37 -.37
... dd 122052 7.94 7.43 7.76 +.16 ... 52 226960 14.43 12.46 14.15+1.64
... 18 1002 12.48 11.78 11.92 +.07
... 8 188114 5.70 5.10 5.43 +.08
... 13 713908 27.67 26.16 26.55 -.02 ... 34 885141 18.85 18.10 18.54 +.36
... dd1571545
... 20 102005 28.45 26.74 28.39+1.72 ... 13 40633 34.01 32.10 33.99+1.87
... dd 21218 6 4.31 5.87+1.57
31.66 9.95 DowChm .60 1.9 39 380639 31.46 30.25 30.78 +.47 37.06 17.83 DrPepSnap.60 1.7 16 99557 35.93 34.66 35.15 -.33 44.77 17.95 DrmWksA ... 24 71694 39.17 37.47 38.72 +.73 u28.38 12.25 DressBarn 34.01 22.60 DresserR
... dd 622 2.25 2.05 2.25 +.10 60.82 40.58 DllrTree
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
... 17 47384 60.82 58.50 59.40 -.38
Continued from previous page
Sales
34.43 21.60 HuanPwr .59e 2.5 ... 13941 23.95 23.07 23.69 +.19 52.04 27.60 HubbelB 1.44f 2.8 16 6174 52.04 50.63 51.48 +.42 14.77 11.26 HudsCity .60 4.2 13 248853 14.46 14.01 14.43 +.18
31.52 12.46 HughesCm ... dd 938 29.25 27.80 28.38 +.42 u33.19
52.66 24.64 Humana
.81 HumGen
36.94 24.18 HuntJB .48f 1.3 34 69637 36.13 34.56 36.10 +.49 6.18 1.65 HuntBnk .04 .7 dd1287491
I
21.00 7.21 IAMGld g .06 ... 25 172032 15.83 14.46 15.74+1.42
31.06 22.02 ICF Intl
1.77 1.65 1.71 +.05
6.34 3.50 INGPrRTr .31 5.1 q 37958 6.34 6.02 6.08 -.19 u59.60 40.03 iShUSIdx .95e 1.6 q 2094 59.73 58.74 59.72 +.93 56.54 40.57 ITC Hold 1.28 2.3 22 8353 56.54 55.01 55.49 -.14 56.95 37.26 ITT Corp 1.00f 1.8 16 53739 54.64 53.42 54.38 +.44 118.35 85.00 ITT Ed
18.87 4.53 Imax Corp ... cc 80854 18.87 16.56 17.11 -1.00 43.13 33.61 ImpOil gs .40 ... ... 7974 41.83 39.70 41.55+1.27
4.61 .97 IndepFed lf ... ... 79 1.67 1.29 1.43 +.14
33.00 17.12 IndiaFd
41.87 24.50 IndoTel 1.28e 3.6 ... 7744 36.89 35.31 36.04 -.01 34.61 23.08 Indosat .85e 2.5 ... 2340 34.61 32.46 33.49+2.07 77.72 31.21 InergyHld 3.76f 5.1 62 1048 76.25 69.57 74.05 +.60 62.37 26.12 InfosysT .49e .8 27 59446 61.45 59.31 60.96 +.78 37.86 15.11 IngerRd .28 .8 27 187181 37.37 35.65 37.33+1.78 18.99 12.71 IngrmM
10.29 6.22 InlandRE .57 5.9 81 21291 10.05 9.32 9.68 +.39
10.25 6.01 IntegralSy
11.79 1.51 ISSI
48.85 24.95 IntegrysE 2.72 5.7 dd 31823 48.85 47.19 47.73 -.34 22.75 14.96 Intel
11.85 6.35 ElPasoCp .04 .4 dd 357614 11.85 11.15 11.41 +.23 28.87 16.53 ElPasoPpl 1.44f 5.1 18 9642 28.87 27.82 28.34 +.07 8.59 4.61 Elan
... 31 20594 104.02 99.65 104.02+3.63
33.49 20.89 IntractDat .80 2.5 22 7483 32.57 31.94 32.43 +.16 121.93 81.26 IntcntlEx
u16.33 8.17 IntCtlHtl .41e 2.5 ... 5053 16.42 15.65 16.40 +.46 15.64 10.29 Intermec
134.25 96.44 IBM 2.20 1.7 13 236435 129.80127.12 128.76 +.51 u49.19 29.49 IntFlav 1.00 2.0 20 20644 49.91 48.18 49.86+1.63 23.30 10.01 IntlGame .24 1.2 38 292349 20.14 18.55 19.89+1.31 28.61 6.83 IntPap .10 .4 18 366896 27.70 25.20 27.47+2.23 23.77 12.82 IntlRectif 84.05 24.35 InterOil g 8.87 4.57 Interpublic
6.74 2.63 Intersectns ... dd 1547 4.30 4.09 4.23 +.09
35.00 22.74 Intuit 367.00 94.00 IntSurg 44.87 26.96 Invernss
... dd 26132 23.59 22.71 23.44 +.37 ... 79 65935 74.99 68.20 72.87+4.71 ... 87 215500 8.82 8.34 8.72 +.23
24.07 12.92 Invesco .41 1.8 30 195480 22.71 21.95 22.50 +.41 17.73 11.02 IowaTel 1.62 9.7 58 4669 16.90 16.67 16.74 +.01 32.04 21.32 IronMtn .25 .9 25 52792 27.55 26.27 26.51 -.94 23.95 10.63 ItauUnibH .49r 2.2 ... 475893 22.80 21.71 22.74 +.33 75.96 42.77 Itron
... dd 14284 74.79 72.13 74.58+1.84 u18.05 4.91 IvanhM g u13.56 3.69 JDS Uniph 47.67 14.29 JCrew
49.73 33.70 JacobsEng 41.22 14.50 JHardie
... dd 96155 18.77 17.08 18.56+1.10
J-K
47.47 26.51 JPMorgCh .20 .4 211230114 46.22 44.79 45.98 +.80 18.49 5.58 Jabil
65.95 50.12 JohnJn 1.96 3.0 15 406563 65.89 64.77 65.14 -.63 33.60 14.30 JohnsnCtl .52 1.6 35 265594 33.55 31.36 32.11 -1.27 u20.41 4.71 JonesApp .20 .9 dd 76965 21.17 19.24 21.06+1.78 u75.31 25.72 JonesLL .20 .3 52 21245 77.46 71.67 77.43 +3 59.98 28.06 JosphBnk
u13.68 5.85 ExtraSpce .23e 1.7 25 31596 13.84 12.73 13.79+1.08
76.54 63.56 ExxonMbl1.68 2.4 171067867 68.98 66.85 68.76+1.15
... 33 58866 103.80100.95 103.31 +.92
61.29 21.38 JoyGlbl .70 1.2 14 93750 61.04 57.66 60.51+1.99 31.87 17.55 JnprNtwk 24.40 14.99 K12
... 16 22808 59.98 56.94 59.85+3.00 ... cc 317467 31.87 30.43 31.65+1.20
55.42 25.96 KB FnclGp ... ... 15171 49.29 46.36 47.25 -2.53 20.70 11.15 KB Home .25 1.5 dd 166548 17.02 16.05 16.42 -.25 24.73 14.08 KBR Inc .20 .9 13 59959 23.07 22.06 22.92 +.24 37.71 21.24 KLA Tnc .60 1.9 dd 143863 32.20 30.92 31.52 +.41 21.78 13.07 KT Corp
... ... 16160 21.10 20.05 21.10 -.06
u38.22 13.43 KC Southn ... 65 53203 38.45 36.51 38.37+1.83 u27.16 17.63 KA MLP 1.92 7.1 q 9729 27.20 26.32 27.12 +.71 55.45 37.84 Kellogg 1.50 2.8 17 111261 53.81 52.03 52.81 -.80 9.82 4.40 Keycorp .04 .5 dd1355189
67.03 47.24 KimbClk 2.64f 4.3 14 117557 62.88 61.10 61.68 -.82 16.55 8.16 Kimco .64 3.9 dd 280710 16.55 15.74 16.40 +.66 u67.36
60.00 39.77 KindMM 4.20t ... 83 14078 60.00 59.05 59.83 +.77 53.01 21.27 KineticC 13.20 6.77 KingPhrm
23.91 13.62 Kinross g .10 .5 58 231371 18.70 17.58 18.55+1.01 60.89 40.64 Kohls
5.14 2.40 KopinCp 18.20 9.18 KoreaElc 30.98 21.97 Kraft
24.80 19.45 Kroger .38 1.7 11 313753 22.54 21.78 22.54 +.66 51.08 28.33 Kubota .77e 1.7 ... 1016 47.81 44.98 45.50 -1.30 103.53 64.91 Kyocera
41.56 23.23 LamResrch ... dd 97296 38.78 37.52 38.48 +.97 u36.01 12.25 LamarAdv ... dd 28118 36.48 34.40 36.46 +2 68.96 49.37 Landauer 2.15 3.3 25 1333 68.75 65.52 66.15 +.31 24.66 3.81 LVSands
24.64 5.31 LaSalleH .04 .2 dd 48583 24.64 23.50 23.94 +.21
44.62 25.20 Lazard .50 1.3 dd 40937 38.25 35.76 38.13+1.98 82.31 55.24 LearCorp n ... ... 21165 81.84 79.30 80.71 +.24
33.70 16.35 LeggMason .12 .4 dd 105295 31.95 30.54 31.13 +.47
21.99 12.96 LeggPlat 1.04 4.7 29 65346 21.93 21.27 21.90 +.21 44.38 20.81 LenderPS .40 1.1 12 63010 37.36 35.87 37.26 -.85 26.47 16.00 LeucNatl 1.77 .95 Level3
u37.40 14.23 Lexmark
4.83 2.98 LbtyASE .29e 6.1 q 22217 4.83 4.65 4.78 ... 29.65 12.94 LibGlobA 29.35 12.75 LibGlobC
16.36 3.23 LibtyMIntA ... 38 188185 16.36 15.72 16.29 +.69 u40 6.85 LibMCapA ... dd 34225 40.43 36.48 40.28+3.55
u36.76 19.51 LihirGold .60 1.6 ... 67212 37.55 34.55 37.29+1.68 38.00 30.91 LillyEli 1.96 5.3 10 337745 36.97 36.06 36.84 +.69 u26.38 9.36 Limited .60a 2.3 20 278818 26.67 24.81 26.62+1.82 u46.39 19.71 Lincare
... 31 3186 12.19 11.69 11.78 +.54
... dd 118835 8.32 7.61 8.27 +.71
36.18 19.11 LibtProp 1.90 5.6 65 56364 35.18 33.50 34.02 +.19 54.06 29.47 LifeTech
... 28 62328 53.07 50.75 52.35 -.44
32.54 6.16 LincNat .04 .1 dd 175882 32.54 30.68 31.66 +.16 31.21 20.26 LinearTch .92f 3.2 26 159682 29.13 28.35 29.11 +.70 28.99 14.76 LinnEngy 2.52 9.6 dd 85984 26.54 25.46 26.27 +.81
12.95 7.37 Liquidity
u8.03 2.40 LizClaib
5.38 2.44 LloydBkg1.43r ... ... 304353 4.09 3.84 3.98 +.06 5.85 3.14 LoJack
... 63 1519 5.75 5.49 5.65 -.03 ... 10 1156 5.62 5.42 5.50 -.05
81.76 58.68 Lorillard 4.00 5.2 13 57404 78.15 75.75 77.01+1.23 u10.65 2.50 LaPac
M
u85 43.50 M&T Bk 2.80 3.3 30 48316 85.45 79.41 85.34+5.77
8.54 3.19 MBIA
... 3 661023 8.29 6.39 7.69+1.33
5.71 1.20 MCG Cap ... dd 14988 5.71 5.40 5.58 +.19
24.22 16.21 MDU Res .63 2.9 16 33339 22.37 21.57 21.93 +.02 21.36 11.50 MEMC
... dd 263488 16.06 15.16 15.96 +.77
... dd 362971 .77 .65 .71 -.02
... dd 397398 18.84 17.79 18.31 -.14 ... 34 135157 52.95 50.94 52.80 +.25 ... dd 42175 8.29 7.87 8.21 +.25
12.32 5.16 GladstnCap .84 6.9 13 7076 12.30 11.87 12.22 +.18 16.21 8.20 GladstnCm 1.5010.3 cc 1860 14.72 14.37 14.63 +.20
6.31 3.47 GladstInv .48 7.9 dd 2292 6.17 5.89 6.05 +.06 43.47 28.67 GlaxoSKln1.94e 4.9 ... 96853 39.34 38.08 39.20 +.65 u6.20 1.54 GlimchRt .40 6.0 dd 95509 6.90 5.12 6.68+1.56 10.77 4.06 GloblInd
... 10 50055 6.84 6.45 6.57 +.05
54.52 30.77 GlobPay .08 .2 17 75191 45.77 42.90 43.27 -2.37 16.87 3.09 GolLinhas.40e 3.0 ... 58274 13.58 12.68 13.54 +.63 15.88 10.00 GoldFLtd .17e 1.3 22 254344 13.36 12.74 13.27 +.44 46.24 26.71 Goldcrp g .18 .4 cc 398937 40.60 38.20 40.19+1.45 193.60 112.50 GoldmanS 1.40 .8 8 436539 181.00169.77 179.12+8.90 72.80 38.57 Goodrich 1.08 1.5 15 58446 71.72 69.83 71.03 +.10 18.84 6.95 Goodyear 629.51 355.31 Google
30.25 6.63 vjGrace
115.56 71.40 Graingr 1.84 1.6 20 31572 115.56109.62 114.77+5.24 13.00 3.54 GrtAtlPac
... dd 46573 8.74 7.63 8.05 +.37
20.29 13.43 GtPlainEn .83 4.4 17 40220 19.07 18.65 19.03 +.23 14.78 8.57 GtChina .08e ... q 8609 12.59 12.30 12.59 +.36 99.61 32.88 GreenMtC s ... 73 37548 99.17 94.57 96.57 +.09 22.16 14.69 GpTelevisa1.19e 5.6 ... 90118 21.73 20.89 21.35 +.23 25.64 19.11 GuangRy .59e 2.9 ... 1681 20.53 19.88 20.33 +.04 48.50 20.25 Guess .64f 1.4 18 67200 47.56 46.02 47.00 -.20
H
29.01 23.02 HCC Ins .54 2.0 9 37251 27.85 27.19 27.31 -.43 34.37 17.91 HCP Inc 1.86f 5.6 81 164696 33.85 32.37 33.26 +.30 u147.03 63.65 HDFC Bk .60e .4 ... 10723 147.87141.29 147.72+3.51 u8.14 3.29 HRPT Prp .48 5.9 27 127186 8.15 7.71 8.14 +.35 64.42 31.70 HSBC 1.70e 3.2 ... 92766 53.17 50.91 53.12+1.46 35.15 15.75 Hallibrtn .36 1.1 25 561318 32.43 30.79 31.57 +.83 9.90 1.56 HampRdBk ... dd 3011 1.85 1.68 1.83 +.13 17.52 10.75 HancBkTh .36e 2.1 q 3740 17.52 16.85 17.33 +.45 29.55 10.76 Hanesbrds ... 34 25189 29.55 28.13 29.53+1.32
19.34 11.10 HangrOrth ... 16 7917 19.03 18.26 18.60 +.40
45.45 28.80 HanoverIns1.00f 2.3 11 14148 44.13 43.11 43.39 -.11 44.02 27.91 HansenNat ... 19 30325 43.85 41.67 42.46 -1.04 u31.85 14.99 HarleyD .40 1.2 dd 300416 33.02 28.64 32.92+4.54
49.99 14.36 Harman
... dd 38349 49.99 47.03 49.18+1.93
12.39 8.06 HarmonyG .06e .6 ... 122729 10.36 9.90 10.19 +.26 49.67 26.11 HarrisCorp.88 1.8 31 31498 48.90 47.57 48.88+1.04 37.65 23.19 Harsco .82 2.5 22 27104 33.53 32.36 33.26 +.54 29.59 8.15 HartfdFn .20 .7 dd 332809 29.48 27.86 28.00 -.88 39.59 22.27 Hasbro 1.00f 2.6 15 60449 39.21 38.00 38.93 +.57 1.80 .60 HaupgDig h ... dd 462 1.00 .85 .89 +.01 16.99 8.86 Haverty .02e ... dd 2622 16.93 16.30 16.84 +.19 6.84 2.22 Headwatrs ... dd 28712 5.13 4.80 4.85 +.06 46.79 30.16 HltCrREIT 2.72 6.0 30 63920 45.92 44.80 45.63 +.54 24.57 13.93 HlthcrRlty1.20m 5.0 28 23406 24.11 23.35 24.09 +.77 7.47 1.85 HeclaM
... cc 439750 6.20 5.75 6.12 +.38
47.84 33.00 Heinz 1.68 3.7 17 103795 46.08 45.48 45.87 +.02 9.72 5.75 HellnTel .53e 8.7 ... 28590 6.30 5.78 6.10 -.13 49.13 26.18 HelmPayne .20 .5 15 72529 39.96 38.11 39.00 +.22 59.64 39.17 HSchein
... 18 23445 59.64 58.62 59.36 +.49
47.96 15.86 Herbalife .80 1.7 14 22573 47.96 45.30 46.12 -1.54 u43.58 33.70 Hershey 1.28f 2.9 23 49705 44.12 42.94 44.12+1.06 12.55 4.26 Hertz 69.74 46.33 Hess
43.85 27.92 HewittAsc
... cc 323088 12.19 10.40 11.95+1.54 .40 .6 27 174881 65.15 61.97 64.75+1.05 ... 14 30680 41.08 39.38 40.53 +.98
53.97 32.63 HewlettP .32 .6 15 461058 53.97 52.77 53.87 +.63 14.82 7.41 Hexcel
... ... 1811 40.38 39.04 39.58 +.11 ... dd 241708 18.65 17.24 17.75 -.78
... 22 44246 14.65 13.85 14.13 -.34
35.24 19.35 HighwdPrp 1.70 5.3 41 35925 32.73 31.13 31.84 +.22 u28.69 11.04 Hill-Rom .41 1.4 23 27606 28.91 27.62 28.91+1.27 40.82 26.01 Hitachi 19.72 11.36 Hologic
u33.08 22.27 HomeDp .95f 2.8 21 569434 33.40 32.16 33.25 +.87 49.35 29.86 HomeProp2.32m 4.8 47 17175 49.35 46.71 48.81+2.10 37.23 25.00 Honda
... ... 12883 36.16 34.76 35.30 -.24
u45.85 28.81 HonwllIntl 1.21 2.6 16 204004 45.98 45.01 45.77 +.74 42.68 29.16 Hormel .84 2.0 15 18601 42.37 41.45 41.76 -.41 57.67 29.86 Hospira
... 21 35357 56.99 55.37 56.25 -.27
25.84 9.04 HospPT 1.80 7.1 17 53811 25.84 24.08 25.53+1.29
15.38 4.32 HostHotls .04 .3 dd 487943 15.38 14.78 15.12 +.31
... dd 43299 5.94 5.72 5.82 +.09 ... 25 16711 27.94 26.55 27.51 +.31 ... 16 314193 46.19 45.10 45.80 +.16
8.39 5.42 MFA Fncl.96m13.3 7 220936 7.50 7.19 7.24 +.07 6.95 6.18 MIN h .58 8.6 q 30695 6.79 6.60 6.73 -.08 u6.67 5.07 MMT .54 8.1 q 8571 6.68 6.64 6.68 +.04 u12.20 1.46 MGIC
15.06 4.33 MGMMir 37.78 19.36 MSCI Inc
... dd 312435 12.52 11.07 12.11 +.97 ... dd2396410 15.06 12.09 14.80+2.76 ... 41 34524 37.78 35.79 36.62 +.15
42.64 8.88 Macerich .24b .6 24 79241 42.64 38.94 41.99+3.22 u37.63 19.91 MackCali 1.80 4.8 53 64905 37.73 35.07 37.65+2.78 u22.95 9.51 Macys .20 .9 28 471269 23.53 22.08 23.51+1.17 u48.29 29.03 MagelMPtr 2.84 5.9 24 11821 48.38 47.13 48.33 +.68 63.68 30.66 MagnaI g
... dd 21493 63.68 61.89 63.21 +.11
24.99 11.18 MagyarTel1.56e 7.6 ... 2850 21.35 19.69 20.40 -.50 39.65 21.01 Makita .69e 2.1 ... 265 34.49 32.59 32.76 -1.92
55.11 32.86 ManTech
... 16 9799 50.15 48.57 49.92 +.62
14.60 3.24 Manitowoc.08 .6 55 139930 14.34 13.39 14.33 +.95 63.00 32.33 ManpwI .74 1.3 cc 66133 59.43 57.05 58.72+1.18 24.97 12.90 Manulife g .52 ... ... 61836 20.56 19.71 20.00 -.05 35.71 27.15 MarathonO .96 3.0 16 327607 32.85 31.25 32.19 +.10 7.95 3.25 MarineP
u381.70255.37 Markel
... dd 193308 13.13 12.70 12.87 -.01 ... 28 101143 574.88560.05 566.22 -2.58
... 16 29805 28.91 27.75 28.53 +.19
u32.97 17.88 MarIntA .16 .5 55 309239 33.10 32.05 33.10+1.17
25.46 18.43 MarshM .80 3.3 55 124388 24.53 24.10 24.34 +.11 10.79 4.05 MarshIls .04 .4 dd 478196 9.05 8.05 8.91 +.83
25.43 17.01 Martek
8.84 2.66 MStewrt
103.44 73.78 MartMM 1.60 1.8 46 28323 88.32 83.53 87.51+1.01 21.76 9.30 MarvellT
... cc 398810 21.00 20.17 20.97 +.59
16.33 7.08 Masco .30 1.9 dd 178412 16.33 15.56 16.10 +.37 54.80 10.58 MasseyEn .24 .5 38 967547 54.80 44.50 46.72 -6.33 269.88 149.34 MasterCrd .60 .2 23 38850 261.00252.87 258.88+5.09 23.54 11.02 Mattel .75 3.2 16 169563 23.54 22.66 23.18 +.57 21.00 13.01 MaximIntg .80 4.0 76 106792 19.99 19.28 19.84 +.40
u62.20 37.27 Maximus .48 .8 21 2828 62.38 60.48 62.32+1.44 39.71 28.08 McCorm 1.04 2.7 16 27353 38.65 37.88 38.43 +.11
u27.89 14.01 McDermInt ... 17 94707 27.94 26.88 27.76 +.90 69.03 51.76 McDnlds 2.20 3.2 17 265593 69.03 67.26 68.68+1.10 36.67 22.78 McGrwH .94f 2.6 15 67906 35.93 35.04 35.81 +.21 66.98 33.13 McKesson .48 .7 15 94843 66.95 65.80 66.56 +.20 45.68 33.62 McAfee
... 29 120339 40.83 39.50 40.17 -.16
53.00 25.72 MeadJohn.90f 1.7 26 51099 53.00 51.59 52.09 -.81 29.74 11.93 MeadWvco.92 3.5 34 58181 26.54 25.88 26.51 +.39 31.25 4.60 Mechel
... dd 112974 31.25 28.80 29.77 -.54
66.94 40.36 MedcoHlth ... 24 149420 64.93 63.25 64.45 +.35
11.65 1.80 MediaGen ... dd 3497 9.66 8.35 9.66+1.19
11.42 3.86 MedProp .80 7.3 25 26690 11.10 10.58 10.94 +.34 61.60 32.58 Mednax
... 16 18339 59.67 57.78 58.70 -.89
46.66 29.08 Medtrnic .82 1.8 21 222789 46.00 44.62 45.43 -.03 8.45 3.26 MelcoCrwn ... dd 734958 5.68 4.93 5.47 +.81 9.73 4.83 MentorGr
... dd 63865 8.74 8.09 8.74 +.59
41.56 22.33 Merck 1.52 4.1 10 607025 37.97 36.56 36.97 -.74 26.20 14.79 MeridBio .76f 3.9 24 20811 20.43 19.00 19.34 -.97 24.35 11.97 Meritage
u45.62 23.75 MetLife .74 1.6 33 276078 45.95 43.80 45.27+1.26 u112.87 51.91 MettlerT
29.56 19.66 Microchp 1.36f 4.8 31 115942 28.97 28.18 28.64 +.25 11.34 3.51 MicronT
u33.90 19.25 MicrosSys
31.50 18.27 Microsoft .52 1.7 172411291 30.41 28.98 30.34+1.18
106.86 35.73 MicroStr
11.92 6.75 Midas
... 28 18487 34.15 33.13 34.06 +.80 ... 14 3315 86.45 85.35 85.46 -.01
... 38 3547 11.92 11.34 11.50 +.17
1.97 .26 MiddleBk h ... dd 14412 .33 .26 .32 +.04
u15.78 10.58 Middleburg Financial.40 2.5 40 637 16.22 14.75 16.17 +.76
18.00 12.61 MdsxWatr .72 4.1 24 1037 17.81 16.82 17.48 +.72 92.78 38.60 Millicom 1.24e 1.4 21 22113 91.40 87.33 89.88 -.02 u105.95 54.22 Millipore
40.35 19.60 MindrayM .20e .6 29 61916 36.53 33.95 35.20 -.85 4.00 .03 Mirant wtA ... ... 2501 .11 .08 .11 +.01 6.84 4.79 MitsuUFJ
352.18 210.64 Mitsui 1.58e .5 ... 201 352.18342.72 350.48+1.68 5.70 3.33 MizuhoFn 58.98 31.70 MobileTel 55.52 29.67 Mohawk
... ... 137698 5.48 5.17 5.44 +.19 ... ... 13470 4.09 3.89 4.06 +.08
... dd 60025 58.14 56.10 57.26 -.09 ... cc 23801 55.30 52.33 55.12 +.39
22.71 14.01 Molex .61 2.9 dd 73652 21.46 20.89 21.23 +.20 20.13 13.15 MolexA .61 3.4 dd 12263 18.17 17.74 17.85 +.06 51.33 34.18 MolsCoorB.96 2.2 11 48825 43.63 42.64 43.58 +.48 93.35 66.57 Monsanto1.06 1.5 23 562449 71.26 67.25 68.85 -1.71 31.79 18.50 Moodys .42f 1.5 17 112069 29.99 28.72 28.87 -.50 35.78 20.69 MorgStan .20 .6 dd 815665 31.45 28.96 30.98+1.78 68.28 37.08 Mosaic .20a .4 85 206748 59.09 56.17 56.65 -1.68 9.45 4.25 Motorola
... dd1039321
65.12 43.46 MurphO 1.00 1.7 14 98829 60.46 57.74 60.40+2.76 23.63 11.66 Mylan
... 75 287833 23.63 22.28 22.54 -.62
... dd 33752 21.42 19.82 20.05 -.98 ... 23 7405 113.48109.91 113.48+3.22 ... 671814576 10.82 10.13 10.73 +.56
... 19 17807 23.53 22.10 23.22 +.83
... dd 21588 6.13 5.39 6.10 +.62
... dd 376 4.53 4.20 4.53 +.34
87.19 65.21 LockhdM 2.52 3.0 11 71947 84.49 81.88 82.79 -1.09
u38.46 22.15 Loews .25 .7 29 94315 38.48 37.76 38.44 +.57 19.76 10.32 Logitech
... dd 66057 17.43 16.20 17.40+1.06 ... dd 271021 11.33 9.50 11.12+1.79
25.69 18.02 Lowes .36 1.4 21 537035 25.69 24.53 25.63+1.09 u95.23 34.66 Lubrizol 1.24 1.3 13 27292 96.31 92.15 96.25+3.11 27.60 15.93 Luxottica .80e 2.9 ... 2702 27.60 26.43 27.50 +.34
... 23 39568 46.65 45.44 46.65+1.20
... dd 83628 29.60 28.55 29.26 -.04 ... ... 9645 29.29 28.39 29.05 ...
... 12 29366 25.91 25.20 25.58 +.22 ... dd 263395 1.69 1.58 1.68 +.06 ... 17 75512 37.48 35.09 37.32+1.03
... dd2257146 24.66 21.56 24.12+2.82
94.87 63.57 L-3 Com 1.60f 1.7 12 38854 93.99 91.97 93.91+1.38 18.36 8.40 LAN Air .31e 1.7 27 17269 18.31 17.72 18.28 +.45 19.60 11.00 LG Display 20.90 14.72 LKQ Corp 6.73 3.29 LSI Corp 77.50 58.38 LabCp
4.75 1.83 KrispKrm
... 14 20893 4.22 3.74 4.15 +.43 ... ... 55691 16.55 15.89 16.25 -.24 1.16 3.8 15 456134 30.53 29.91 30.24 -.10 ... dd 17048 4.66 4.08 4.66 +.59
... ... 226 103.53100.11 100.65 -.23
L
... ... 96137 19.60 18.66 19.06 +.44 ... 31 28838 20.35 19.84 20.19 -.15 ... 48 357963 6.29 6.02 6.21 +.09 ... 16 47409 77.50 75.72 76.16 -1.01
... 32 276055 12.23 11.68 11.90 +.06 ... 18 233269 57.76 55.52 56.84+1.50
46 KindME 4.20 6.2 50 20612 67.50 65.95 67.36+1.32 ... 15 44544 50.27 47.80 48.67 -.16
8.97 7.79 8.35 +.55 ... 35 4964 23.89 22.28 23.23+1.05
35.11 13.25 Jarden .33f 1.0 14 29208 34.63 33.57 33.89 +.34 30.99 13.38 Jefferies .30 1.1 19 88901 26.55 24.02 26.49+2.52 6.87 3.72 JetBlue
... 28 298113 5.94 5.58 5.84 +.11
.28 1.7 cc 156284 16.85 16.34 16.80 +.53 ... 17 181674 48.28 43.83 47.61+1.84 ... cc 111 34.27 32.85 34.00 +.92
... 24 56744 47.50 45.96 46.59 +.35 ... dd 376055 13.57 12.75 13.52 +.95
... 25 105672 35.00 34.14 34.53 +.02 ... 59 31209 353.99330.05 350.62+1.02 ... 27 44852 39.63 37.81 38.05 -1.24
... dd 62506 11.79 10.33 10.52 -.17 .63 2.8 292166661 22.68 22.16 22.55 +.16 ... 25 44737 113.14105.53 107.04 -5.64 ... dd 18402 13.71 12.92 12.99 -.36
... 15 62178 18.28 17.72 18.00 +.37
... cc 2995 10.25 9.68 9.99 +.31
... q 11371 32.98 32.04 32.83 +.84
51.65 24.10 Icahn Ent 1.00 2.2 16 684 45.98 42.85 44.79 -1.01 51.16 30.18 ITW 1.24 2.6 24 132747 48.00 46.61 47.73 +.05 44.07 25.59 Illumina
... 73 42654 39.52 37.95 38.51 -.79
45.95 14.26 ICICI Bk .46e 1.0 ... 116219 45.95 43.37 45.00+1.45 59.95 35.65 IdexxLabs 56.73 39.76 IHS Inc 18.89 6.45 ING
... 18 3159 25.98 24.41 25.01 -.04
... 29 9266 59.00 57.31 59.00 +.93
... 25 9099 53.92 51.50 52.26 -.88 ... ... 186924 10.63 9.94 10.25 -.25
14.25 3.62 Huntsmn .40 3.2 dd 157131 13.01 12.37 12.63 +.28 4.07 .98 Hypercom ... cc 2915 3.90 3.75 3.88 +.05
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
5.75 1.52 HovnanE
52 Week Sales
... dd 92787 4.83 4.44 4.81 +.34
... dd 148902 33.25 30.84 32.86+2.06
... 7 123110 48.44 44.58 45.13 -1.79
6.05 5.39 5.86 +.47
KLMNO
WEEKLY STOCKS COMPOSITE PRICES
52 Week
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
N
Sales
u15.28 7.85 NCR Corp ... 31 147328 15.34 14.10 15.34+1.26 16.30 9.97 NFJDvInt .60 3.7 q 20061 16.12 15.62 16.07 +.12 43.95 12.87 NII Hldg 29.26 16.50 NRG Egy
.63 .21 NTN Buzz
31.93 19.01 NYSE Eur 1.20 3.9 15 193237 31.21 29.85 30.51 +.53 27.05 10.90 Nabors
50.27 14.91 NBTY
34.23 23.55 NCI Inc
... 15 17049 50.00 49.00 49.78 +.77
... 17 3067 29.46 27.64 28.14 -.96
16.49 13.11 NTTDoCo .54e 3.4 ... 11541 16.01 15.20 16.01 +.51 12.76 9.47 NV Energy .44 3.6 13 47908 12.59 12.16 12.29 -.08
759.27 425.02 NVR
... 19 87411 43.95 41.72 42.77 +.34 ... 6 181758 21.84 21.17 21.80 +.34
... dd 3184 .51 .47 .49 -.01
... 14 30366 115.99109.28 109.92 -1.62
23.24 17.51 NasdOMX ... 16 119361 21.91 21.21 21.91 +.76 38.14 26.06 NashF .72 2.1 cc 2444 35.09 33.63 34.02 +.37 8.37 3.30 NBkGreece .31e 7.8 ... 753618 4.17 3.46 3.95 -.14 u52.48 30.56 NatFuGas 1.34 2.5 21 16230 53.44 50.71 53.30+2.18 56.59 38.25 NatGrid 2.89e 5.7 ... 3622 50.63 49.10 50.51 +.92 35.50 18.77 NatInstru h .52f 1.5 cc 12949 35.50 33.95 35.24+1.17 50.17 28.00 NOilVarco .40a .9 12 258691 43.26 41.63 42.93+1.31 24.07 14.95 NatRetPrp 1.50 6.3 40 38237 24.07 22.85 23.88+1.03 16.20 11.32 NatSemi .32 2.2 54 265015 14.91 14.38 14.71 +.24 36.82 21.46 NatwHP 1.76 5.1 25 85049 35.99 34.11 34.27 -.64 u48.96 30.20 Navistar
19.19 3.42 NeenahP .40 2.3 22 5707 17.34 16.51 17.28 +.79 15.84 4.98 NektarTh 14.92 6.83 NetServic u32.06 13.48 NetLogic s 35.59 14.80 NetApp 48.50 25.23 Netease 83.97 36.25 Netflix
u3.57 1.31 NBRESec .24 6.7 q 11155 3.60 3.46 3.60 +.14 2.95 1.00 Neuralstem ... dd 2828 2.05 1.92 2.01 -.01
26.10 16.97 NeuStar
90.25 47.04 NewOriEd
u16.17 6.80 NewellRub .20 1.2 15 193491 16.37 15.62 16.29 +.67 u55.96 24.03 NewfldExp ... dd 81764 57 52.94 55.21 +.88 126.89 44.82 NewMarket1.50 1.4 10 7317 110.00104.27 109.09+4.50 56.45 36.77 NewmtM .40 .7 20 331931 54.82 52.86 54.21+1.30 u15 7.08 NewsCpA .15f 1.0 dd 820507 15.34 14.32 15.22 +.63
u17.59 8.06 NewsCpB .15f .8 dd 96088 17.96 17 17.82 +.65 26.54 17.43 Nexen g .20 ... ... 57797 26.54 25.02 25.80 +.01 16.55 9.81 NiSource .92 5.7 20 77233 16.55 16.12 16.25 +.09 43.75 30.28 Nicor 1.86 4.3 14 28963 42.92 41.86 42.86 +.54 27.36 11.57 Nidec .08e ... ... 1689 27.09 25.86 26.32 -.53 75.35 48.76 NikeB 1.08 1.4 21 117376 75.28 73.06 75.18+1.17 24.09 18.18 NipponTT .29e 1.3 ... 14847 21.60 20.71 21.55 +.35 45.60 24.40 NobleCorp .20 .5 6 192603 43.23 40.85 41.64 -.78 79.19 50.86 NobleEn .72 .9 65 95530 77.88 74.45 76.88+1.60 16.58 12.10 NokiaCp .56e 3.7 ...1004188 15.79 14.93 15.01 -.61 9.50 5.62 Nomura
38.10 27.56 NordicAm 1.73e 5.5 cc 25799 31.82 30.56 31.60 +.86 43.42 16.89 Nordstrm .64 1.5 22 146510 43.42 41.33 42.55+1.05
u58.56 33.96 NorflkSo 1.36 2.3 21 150476 58.62 56.58 57.91 +.92
36.94 25.74 NEurO 2.45e 8.2 12 528 30.52 28.01 29.84 +.84 28.21 19.78 NoestUt 1.03f 3.7 14 52785 28.21 27.42 27.81 -.16 66.08 46.72 NorTrst 1.12 1.9 15 87667 58.55 56.34 58.01+1.37
66.69 42.51 NorthropG 1.72 2.6 13 82759 66.69 64.64 66.15 -.10
5.22 2.47 NStarRlt .40 8.8 dd 34353 4.73 4.21 4.55 +.34 56.42 35.20 Novartis 1.99e 3.7 14 196167 53.90 51.65 53.11 -.72 7.79 .76 Novavax h ... dd 62509 2.54 2.30 2.54 +.21 6.15 3.63 Novell
80.20 41.35 NovoNord 1.41e 1.8 ... 13601 80.20 77.82 78.61 +.42 37.75 28.54 NSTAR 1.60 4.5 15 27699 36.55 35.14 35.69 +.19 u17.41 10.90 NuanceCm ... 19 162930 17.55 16.61 17.49 +.85 51.08 37.40 Nucor 1.44 3.0 dd 245915 48.06 46.08 47.40+1.45 63.20 47.05 NustarEn 4.26 6.8 18 7277 63.20 61.89 62.49 +.66 33.54 13.20 NutriSyst .70 3.7 26 41372 18.95 17.51 18.93+1.42 u12.18 5.85 NuvFloat .61 5.1 q 9449 12.20 11.92 12.09 +.03 14.60 12.20 NvInsDv .84 5.8 q 1595 14.43 14.18 14.39 +.04
15.25 11.78 NMDPI .74 5.2 q 541 14.47 14.15 14.41 +.26
10.05 9.00 NuvMuVal .47 4.8 q 11669 9.90 9.76 9.89 +.05 8.14 3.67 NvMulSI&G .75 9.4 q 11356 8.08 7.92 8.00 ... 13.89 11.38 NuvPI .88 6.4 q 4196 13.78 13.63 13.70 -.08 15.18 13.51 NSTFI .71 4.8 q 1071 15.06 14.69 14.85 +.08 18.96 8.33 Nvidia
... dd 934286 17.51 16.75 16.99 -.23
O-P
40.12 23.61 OGE Engy1.45 3.7 15 14488 40.12 38.48 39.65 +.52 43.00 33.61 OReillyA h 60.42 27.01 OSI Phrm
88.80 51.52 OcciPet 1.32 1.5 23 269745 88.80 84.70 86.56 -.04 66.55 36.50 Oceaneer 8.39 1.41 OfficeDpt
13.53 8.75 OldRepub .69f 5.2 dd 108155 13.53 12.86 13.30 +.47 u20.74 10.64 Olin
7.74 5.21 OldLnBc .12 1.6 18
... 19 29605 66.55 62.53 63.18 -1.41 ... dd 222732 8.39 7.96 8.08 -.03
9 7.63 7.58 7.58 -.05
30.63 20.55 Omncre .09 .3 16 45560 30.14 29.37 30.01 +.11 40.29 25.95 Omnicom .80f 2.0 16 134080 39.72 38.58 39.45 +.62 9.12 4.47 OnSmcnd ... 65 567716 8.49 8.08 8.44 +.38 48.03 23.09 ONEOK 1.76f 3.7 17 28195 48.03 46.80 47.58 +.81 66.91 39.89 ONEOK Pt 4.40f 6.9 18 8792 63.60 61.50 63.40+1.71
6.90 3.58 OnlineRes
26.25 17.73 Oracle .20 .8 231156541 26.14 25.30 26.13 +.67
19.63 12.15 OrbitalSci
45.11 18.99 Orix
... 16 14459 17.26 16.31 17.04 +.74
... 30 9072 19.17 18.55 18.92 +.17
25.40 18.63 OtterTail 1.19 5.4 31 6704 22.43 21.46 21.87 -.31 32.25 21.34 OwensM s.71f 2.3 17 23194 31.99 30.38 31.38 +.79 u27.10 9.86 OwensCorn ... 38 64788 27.15 26.08 27.15 +.97 39.56 15.54 OwensIll
45.80 34.60 PG&E Cp 1.82f 4.2 13 82753 43.27 42.12 42.93 +.19 24.50 13.49 PHH Corp ... 9 38903 24.50 23.70 23.80 -.23
u64.77 30.33 PNC .40 .6 15 208692 64.80 60.34 64.80+4.66
13.39 7.68 PNM Res .50 3.9 9 20091 12.95 12.47 12.77 +.26 140.34 68.70 POSCO 1.71e 1.4 ... 18438 125.97121.01 122.10+2.33 u68.37 41.09 PPG 2.16 3.1 24 59615 68.68 66.18 68.68+2.18 34.42 27.40 PPL Corp1.40f 5.0 26 101575 28.57 27.73 27.98 -.30 u44.99 27.42 Paccar .36 .8 93 117219 45.50 43.76 45.44+1.61 25.83 12.43 PackAmer .60 2.4 10 37708 25.20 24.09 24.89 +.12 27.71 15.26 Pactiv 7.01 3.85 PainTher
41.82 21.87 PallCorp .64f 1.6 23 46679 40.73 39.35 39.94 -.45 18.09 3.65 Palm Inc
17.19 12.06 Panasonic .13e .9 ... 9555 15.72 14.92 15.27 -.07 83.33 48.21 PaneraBrd ... 30 29875 83.33 76.97 82.82+6.44 25.97 12.00 Pantry u67.75
27.80 11.55 PennVa .23 .8 21 27342 27.80 24.75 27.45+2.72 22.32 9.84 PennWst g 1.80 ... ... 86058 22.32 21.02 21.16 -.41 37.21 20.81 Penney .80 2.5 30 378738 33.75 30.93 31.52 -1.21 21.40 9.49 Penske
... 17 73831 15.99 14.87 14.97 -.23
u36.61 21.61 Pentair .76f 2.1 31 17294 36.73 35.37 36.60 +.52 18.54 14.72 PeopUtdF .61 3.7 53 335580 16.58 15.52 16.56 +.86 10.92 4.99 PepBoy .12 1.1 25 16299 10.91 10.19 10.87 +.73
17.78 11.45 PepcoHold 1.08 6.3 16 127710 17.78 16.96 17.01 -.28
67.00 47.50 PepsiCo 1.92f 2.9 18 316047 66.68 65.62 66.36 -.32 24.45 12.50 PerkElm .28 1.2 24 67046 24.35 23.50 23.80 -.35 61.41 23.12 Perrigo .25 .4 29 36237 61.41 58.00 59.00 -.08 135.92 82.00 PetChina 3.72e 3.0 ... 19190 123.18118.40 122.67+3.54 28.49 18.01 Petrohawk ... dd 330079 22.75 21.40 22.72+1.36 53.46 31.04 Petrobras 1.07e 2.4 ... 545789 46.59 44.70 45.22 -.16
25.65 18.08 PetRes 1.34e .9 q 1775 24.79 24.13 24.79 +.61
32.53 19.50 PetsMart .40 1.2 20 52405 32.53 31.65 32.42 +.05 20.36 12.75 Pfizer .72f 4.2 93108148 17.31 16.85 17.25 +.17 4.31 1.13 PhrmAth
... dd 9400 1.80 1.45 1.60 +.16
u24.23 17.97 PharmPdt .60 2.4 19 90897 24.87 23.44 24.84+1.06 53.07 35.91 PhilipMor 2.32 4.4 16 230545 52.99 52.03 52.75 +.28 61.06 43.00 PhilLD 4.68e 8.2 ... 7140 57.00 53.79 56.93+3.40 33.94 15.68 PhilipsEl .95e 2.9 ... 42825 33.15 31.96 33.02 +.13 u61.39 22.60 PhlVH .15 .2 23 48897 62.67 58.29 62.67+4.40 4.60 1.20 PhnxCos 4.19 2.02 PhnxTc
28.14 21.65 PiedNG 1.12f 4.1 19 13552 28.14 27.13 27.62 +.08 39.10 25.28 PinWst 2.10 5.5 72 87337 39.10 37.84 38.00 -.11 9.90 3.75 PionDrill
62.38 16.05 PioNtrl .08 .1 dd 100468 62.38 58.48 60.99+1.84 57.80 24.74 PiperJaf
... dd 43656 7.43 6.92 7.21 +.12 ... 28 8722 42.96 39.69 42.38+2.49
26.41 20.38 PitnyBw 1.46f 5.9 11 63712 24.95 24.44 24.72 +.27 u58.79 37.01 PlainsAA 3.71f 6.3 18 10820 59 57.45 58.89+1.26 36.60 18.03 PlainsEx
... 32 208179 34.63 31.00 33.41+2.49 u40 27.44 PlumCrk 1.68 4.2 27 87441 40.17 39.10 40.13 +.71
u54.26 23.64 Polaris 1.60f 2.9 18 13335 54.76 51.74 54.64+2.97 89.84 42.51 Polo RL .40 .4 20 31437 89.84 86.66 89.73+3.20 34.14 15.01 Polycom
... 34 56542 31.09 29.95 30.50 +.14
12.83 7.11 PortglTel .77e 7.0 ... 5147 11.29 10.82 11.06 -.12 128.42 77.14 Potash .40 .3 35 302531 118.31112.27 115.19 -2.32 23.66 15.97 PSh Tech
u48.90 31.21 PwShs QQQ.21e .4 q2853952 49.05 48.14 49.03 +.87 11.66 5.16 Pozen
... q 410 23.60 23.14 23.52 +.49 ... dd 43336 11.66 9.77 10.51 +.77
... dd 2263 6.95 6.08 6.78 +.78
... 19 745 382.80373.21 382.80+4.83
86.07 64.50 Praxair 1.80f 2.1 21 93933 85.24 83.29 84.95+1.13 128.63 57.95 PrecCastpt.12 .1 19 43542 128.42123.80 126.08 -1.14 9.34 3.15 PrecDril
u56.25 28.81 PriceTR 1.08f 1.9 34 96142 56.59 55.11 56.52 +.65 267.02 84.65 priceline 34.67 19.00 PrideIntl
... 19 129442 31.91 30.40 30.94 -.07
30.87 9.60 PrinFncl .50f 1.7 14 187193 30.48 28.85 29.30 -.14 64.58 46.98 ProctGam1.76 2.8 17 492826 63.89 62.12 62.73 -.63 42.20 33.50 ProgrssEn 2.48 6.3 13 91649 40.45 38.90 39.17 +.05 19.69 13.00 ProgsvCp .16e .8 12 179680 19.53 19.15 19.40 +.18 15.04 6.47 ProLogis .60 4.3 ... 300095 14.30 13.50 14.04 +.61 8.40 3.96 ProvET g .72 ... ... 59419 7.99 7.69 7.87 -.03 64.23 21.50 Prudentl .70f 1.1 14 179318 64.23 61.45 63.52+2.23 21.86 10.02 Prud UK .61e 3.5 ... 16285 17.81 16.95 17.62 +.72 34.14 27.85 PSEG 1.37f 4.5 10 175395 31.15 30.22 30.69 +.57 95.17 56.77 PubStrg 2.60f 2.7 27 54625 95.17 92.56 94.63+2.23 13.59 7.84 PulteGrp
... dd 324353 11.60 10.70 11.17 +.05
Q-R
23.71 14.79 QIAGEN ... 32 41460 23.56 22.92 23.52 +.40
49.80 35.46 Qualcom .76f 1.8 34 660784 43.01 41.85 42.17 -.10 25.80 16.75 QuantaSvc ... 25 117964 20.34 19.48 20.34 +.79
62.83 46.82 QstDiag .40 .7 15 56903 59.30 57.80 58.15 -.92
18.82 12.34 QuestSft
46.19 27.98 Questar .52 1.1 19 46888 45.62 44.09 45.27 +.87 16.59 5.87 QksilvRes
5.50 3.30 QwestCm .32 5.9 14 982080 5.50 5.18 5.42 +.21 15.38 3.72 RCN
22.21 12.75 RPM .82 3.8 17 40018 22.21 20.43 21.45 -.28 7.64 3.57 RRI Engy
4.25 .50 RadioOne
23.91 8.64 RadioShk .25 1.1 14 160514 23.58 22.09 23.49 +.80 69.86 52.01 Ralcorp 26.00 9.31 Rambus
... 25 31561 18.27 17.65 18.25 +.47 ... dd 123924 15.45 14.52 15.00 +.39 ... dd 31513 15.24 14.97 15.07 -.08 ... 3 329898 4.01 3.67 3.95 +.25
... dd 400 3.80 3.07 3.76 +.41
... 13 20082 67.82 66.01 66.46 -1.25
... dd 72727 22.35 21.16 21.67 -.28
90.30 40.41 Randgold .17e .2 cc 38384 84.65 79.74 83.47+2.48 60.13 35.48 RangeRs .16 .3 cc 130801 51.50 47.25 50.28+2.74 u28.85 14.65 RJamesFn .44 1.5 25 40997 28.98 27.04 28.91+1.81 48.17 31.04 Rayonier 2.00 4.2 29 33381 48.17 46.07 47.16+1.38
58.30 38.00 Raytheon 1.50f 2.6 12 88334 57.67 56.67 57.53 +.61
31.92 19.02 RltyInco 1.72f 5.4 31 39901 31.92 30.45 31.75+1.31 31.76 16.65 RedHat
... 68 141766 30.84 29.94 30.81 +.87
19.45 12.90 RedwdTr 1.00 6.2 42 27835 16.07 15.30 16.03 +.67 25.28 19.99 ReedElsNV1.10e 4.5 ... 4671 24.86 23.83 24.68 +.25 34.26 27.24 ReedEls plc 1.25e 3.8 ... 1033 32.66 31.63 32.65 +.30 41.71 28.10 RgcyCtrs 1.85 4.8 dd 44401 39.30 37.44 38.30 +.84 8.90 3.30 RegionsFn .04 .5 dd1772149
... 31 28461 106.04105.69 105.98 +.04
... ... 66559 8.26 7.77 7.88 +.01 ... 26 38461 267.02255.15 259.49+2.49
24.25 14.74 PrtnrCm 3.89e18.0 ... 9519 22.61 21.21 21.59 -.77 81.71 61.24 PartnerRe 2.00f 2.5 4 53521 81.05 79.56 80.70 +.94 31.30 18.26 Patterson .40 1.3 18 37173 31.15 30.63 31.13 +.38 32.88 23.84 Paychex 1.24 4.0 24 136839 31.24 30.40 31.22 +.50 52.14 23.56 PeabdyE .28 .6 30 325340 47.65 45.62 46.35 +.50 16.08 9.29 Pearson .55e 3.6 ... 5220 16.08 15.16 15.43 -.04 11.97 5.56 Pengrth g .84 ... ... 47973 11.97 11.40 11.66 -.20 35.18 22.45 PnnNGm
... 23 42704 29.14 27.51 29.14 +.98 35 ParkerHan 1.00 1.5 40 56920 68.67 65.40 68.48+3.21 ... dd 28784 16.15 12.53 15.81+3.24 ... dd2275136
... 10 89784 25.94 25.29 25.85 +.25 ... dd 5370 6.41 6.05 6.16 -.04
5.29 3.80 5.16+1.26 ... 12 92875 37.97 36.35 37.63+1.09
41.99 7.92 OshkoshCp ... 14 81661 41.74 39.62 40.95 +.60 15.20 5.35 Osiris
... ... 400 45.11 43.51 44.69 -.16 ... 15 3528 7.76 7.34 7.40 -.03
16.38 6.92 OpntTch .36 2.3 100 3625 16.38 15.80 15.97 -.01 4.95 1.90 Optelecom ... dd 142 2.46 2.31 2.38 -.08
19.38 12.31 optXprs
... 50 6589 4.15 3.97 4.01 -.01
.80 3.8 12 54590 20.80 19.69 20.79+1.09
... 19 72358 42.16 41.30 41.83 -.10 ... 34 27200 60.23 59.51 60.06 +.30
... dd 186550 6.10 5.84 5.89 -.18 ... ... 25732 7.64 7.30 7.62 +.26
17.44 9.90 NY CmtyB1.00 5.7 15 165508 17.43 16.67 17.43 +.79 14.87 4.60 NY Times u4.15 .49 Newcastle
... 23 86689 11.82 11.03 11.75 +.68 ... dd 78562 4.18 3.22 3.93 +.69
... 19 11640 26.01 25.54 26.00 +.45
... ... 12535 90.25 86.50 88.40+2.47
... ... 29473 13.25 12.58 12.63 -.45 ... ... 73190 32.13 29.35 31.75+2.35 ... 35 261193 35.59 34.09 35.53+1.27 ... 18 29663 37.16 35.64 37.11+1.07 ... 41 126934 83.97 75.57 82.42+7.42
... 35 93987 49.50 45.15 49.20+4.21 ... dd 31403 15.72 14.30 14.96 -.59
26.63 13.22 NalcoHld .14 .6 32 37058 25.28 24.28 24.63 -.13 6.25 3.80 NamTai
... 23 2573 738.63702.49 712.67 -8.88
... dd 284840 20.95 19.56 19.87 -.03 ... cc 3569 5.00 4.80 4.85 -.07
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
60.50 26.50 Rostelecm
52 Week
38.50 17.41 Rovi Corp 31.02 12.28 Rowan
... ...
Sales
59.73 29.73 RoyalBk g2.00 ... ... 26076 59.73 57.53 59.04 -.33 19.03 7.57 RBScotlnd 35.12 9.12 RylCarb
... dd 39113 37.16 35.91 36.79 +.05 ... 9 207014 31.02 29.35 29.99 +.06
62.26 40.72 RoyDShllB3.36e 5.7 29 37793 58.53 55.87 58.46+2.16 63.75 41.41 RoyDShllA3.36e 5.5 30 65072 60.74 58.20 60.70+1.74 32.82 21.77 Ruddick .48 1.5 20 10715 32.82 31.64 32.46 +.66 31.92 22.79 Ryanair
46.58 23.47 Ryder 1.00 2.4 38 36745 42.45 38.89 42.44+3.25
24.99 14.85 Ryland .12 .5 dd 43552 23.06 21.13 21.86 -.59
S
52.73 36.51 SAP AG .67e 1.4 ... 75187 49.00 47.52 48.90 +.26 37.12 21.87 SBA Com ... dd 57477 37.03 35.56 36.24 -.38 38.64 28.21 SCANA 1.90f 5.0 13 24057 38.56 37.73 38.13 -.14 u22.80 12.80 SEI Inv .18f .8 25 83295 23 22.06 23 +.82 18.64 14.82 SK Tlcm
64.48 10.56 SLGreen .40 .6 95 83784 64.48 57.99 61.80+4.00
u13.32 4.02 SLM Cp
u68.73 40.55 SPX Cp 1.00 1.5 cc 23104 68.90 67.16 68.75+1.54
23.12 13.52 SRA Intl
10.30 5.27 STMicro .12 1.2 dd 52250 10.30 9.76 10.06 +.03 43.66 22.48 SABESP lf 2.29e 5.8 ... 16442 40.45 37.93 39.68+1.11 u25.67 17.87 Safeway .40 1.6 dd 230939 25.71 25.02 25.51 +.17 27.47 4.00 SagaComm ... dd 129 22.94 21.65 22.45 -.15 34.28 18.42 StJoe 41.96 31.66 StJude
38.88 12.05 StMaryLE .10 .3 dd 45563 38.88 36.74 37.76+1.10 u79.44 35.10 Salesforce 36.25 12.04 SanDisk
17.92 8.19 SndySpr .04 .2 dd 6636 16.85 15.03 16.62+1.60 18.15 2.05 Sanmina rs ... dd 22783 17.15 16.38 16.59 +.01 41.59 25.57 Sanofi 1.63e 4.4 ... 79770 37.55 36.44 37.37 -.07 14.27 7.96 SaraLee .44 3.2 12 335963 14.27 13.88 13.96 -.17 43.68 27.99 Sasol 1.19e 2.8 ... 13527 43.68 42.39 42.55 +.48
42.34 25.66 SaulCntr 1.44 3.4 35 1972 42.34 40.91 41.94 +.74
72.00 41.98 Schlmbrg .84 1.3 24 450410 67.35 64.76 66.53+1.96 19.87 16.25 Schwab .24 1.2 28 610283 19.53 18.51 19.23 +.61 47.08 30.49 Scotts .50 1.1 20 16618 47.08 45.66 46.52 -.13 46.94 23.66 ScrippsNet.30 .7 24 26549 44.77 43.01 43.98 -.28 21.58 5.61 SeagateT
111.50 48.01 SearsHldgs ... 52 31073 109.91104.80 107.03 -1.72 6.74 1.78 SemiMfg
22.99 13.93 SealAir .48 2.2 16 52050 21.87 21.29 21.70 +.37 3.93 1.19 Sealy s
u9.56 3.34 ServiceCp .16 1.7 20 52020 9.60 9.30 9.55 +.28 65.00 38.07 Shanda
20.94 14.28 ShawC gs .88 ... ... 7515 20.07 19.16 19.79 -.21 36.53 23.23 ShawGrp
u71.26 49.90 Sherwin 1.44f 2.0 19 84309 71.32 68.08 71.21+2.96 87.45 40.92 Shinhan
u19.78 6.90 ShipFin 1.20 5.9 8 32842 20.36 18.34 20.22+1.98 68.24 35.75 Shire .34e .5 80 10523 66.99 65.85 66.94 +.68 21.03 8.12 SiderNac s .19e .9 ... 230407 21.03 19.42 20.19 -.48 103.10 57.08 Siemens 2.41e 2.4 ... 20282 103.10 98.42 101.11 -1.49 56.29 38.15 SigmaAld .64f 1.2 20 27221 55.49 54.20 55.47 +.89 8.19 5.77 Slcnware .28e 4.4 ... 80082 6.40 6.19 6.30 +.06 17.80 7.07 SilvWhtn g ... 45 267938 17.58 16.33 17.49+1.27 87.93 35.50 SimonProp 2.40 2.8 66 128847 87.93 84.14 86.09+1.62 23.74 12.52 SimsMetal .18e .9 ... 12045 21.21 20.23 20.99 +.62 52.09 29.33 SinopcShng ... ... 1049 40.71 39.35 39.78 -.23 1.18 .30 SiriusXM h ... dd14096151
16.60 7.85 SkywksSol ... 29 155979 16.00 15.40 15.75 +.26 53.66 30.79 Smith&N .72e 1.4 97 4650 52.21 49.49 52.04+1.79 u54.30 25.31 SmithAO .78 1.4 18 11202 54.85 52.64 54.69+2.17 u45.32 21.54 SmithIntl .48 1.1 63 228001 45.50 43.70 44.85+1.26
21.38 8.45 SmithfF
63.00 37.16 Smucker 1.40 2.3 15 31752 61.93 60.11 61.84+1.51 44.96 26.03 SnapOn 1.20 2.7 19 12361 44.91 43.63 44.90+1.23 43.93 27.60 SocQ&M .62e 1.6 ... 34660 38.47 37.73 38.11 +.16 39.91 21.92 Solera .25 .6 41 15276 39.91 39.03 39.80 +.37 u31.86 21.26 SonocoP 1.08 3.4 21 18358 31.98 31.05 31.98 +.28 2.83 1.43 Sonus
40.45 23.14 SonyCp .27e .7 ... 42604 38.63 36.27 36.81 -1.61 u33.70 9.25 Sothebys .20 .6 dd 52922 33.92 31.62 33.91+1.87
28.00 7.70 Sourcefire
34.47 27.19 SouthnCo 1.75 5.2 16 141281 33.93 33.30 33.93 +.51 36.98 16.99 SthnCopper.76e 2.2 32 123749 35.00 33.12 34.89+1.86 8.90 5.50 SoNatBcVa ... 27 456 8.24 8.01 8.19 +.04 26.68 15.10 SoUnCo .60 2.3 19 20133 26.68 25.70 26.14 +.30 13.55 6.14 SwstAirl .02 .2 dd 495479 13.55 13.08 13.30 +.09 31.33 18.96 SwtGas 1.00f 3.2 16 10047 31.33 30.21 30.97 +.65 10.67 4.32 SwWater .20 1.9 dd 6171 10.50 10.40 10.49 +.10 52.82 29.71 SwstnEngy ... 28 249311 42.94 39.87 41.30 -.18 38.06 19.53 SovranSS 1.80 5.1 38 7161 36.35 34.66 35.10 +.48 23.39 14.05 SpectraEn 1.00 4.3 18 124097 23.39 22.80 23.29 +.45 4.15 .70 Spherix
5.94 2.78 SprintNex
u26.74 14.76 StdMic u5.18 .90 StdPac
... dd 2731 1.46 1.28 1.30 -.12
... dd2085626
26.00 10.95 Starbucks .40 1.6 48 338476 25.03 24.11 24.72 +.58 u49.97 13.97 StarwdHtl .20e .4 51 187068 50 47.58 50+2.39 55.87 28.01 StateStr .04 .1 dd 216972 47.32 45.79 46.96 +.99 26.68 17.00 Statoil ASA1.02e 4.2 ... 55399 24.54 23.57 24.51 +.73 7.64 4.05 StealthGs
38.16 22.22 Steris .44a 1.3 16 36425 38.16 33.65 35.11 +.99 20.10 7.16 Sterlite .07e .4 ... 46308 19.92 19.02 19.75 +.61
248.70 156.97 Strayer 3.00 1.3 31 5507 246.69235.00 238.70 -2.99
58.49 32.94 Stryker .60 1.0 21 49370 58.20 56.64 57.64 -.01 55.55 34.50 StuLnCp 1.40 3.8 6 2819 37.44 35.63 37.14+1.20 50.00 36.14 SubPpne 3.34f 6.9 12 4728 48.50 47.17 48.28 +.81 8.78 3.10 SucampoPh ... dd 1514 3.65 3.55 3.60 ... 35.96 18.93 SunLfFn g1.44 ... ... 11149 32.95 32.05 32.77 +.06 14.65 9.10 SunaFocLC.20 1.4 q 2550 14.51 14.33 14.47 +.14 39.62 22.77 Suncor gs .40 ... ... 512785 35.71 33.20 35.30+1.25 34.49 21.45 Sunoco .60m 2.0 dd 153517 31.92 29.63 30.65 -.11
5.99 .75 SunriseSen ... dd 47611 5.57 5.11 5.41 +.25 29.41 10.50 SunTrst .04 .1 dd 322209 29.41 27.05 28.65+1.49
17.93 12.13 Supvalu .35m 2.1 37 151316 16.99 16.24 16.40 -.37 10.73 3.78 SusqBnc .04 .4 73 126403 10.73 9.89 10.20 +.32 48.20 29.33 Sybase 19.16 13.97 Symantec
... 22 71380 47.42 45.79 46.93 +.18 ... 18 570448 17.10 16.53 17.08 +.31
57.74 36.49 Syngenta 1.13e 2.1 ... 13934 55.88 52.53 53.66 -2.14 23.74 17.83 Synopsys
30.00 21.26 Sysco 1.00 3.3 16 145141 30.00 29.46 29.88 +.28
T
25.34 5.78 TAM SA .09e .5 ... 77144 18.47 17.23 18.26+1.07 21.30 13.80 TD Ameritr ... 20 331147 20.32 19.26 20.30+1.02 16.71 10.28 TECO .80 4.9 15 50671 16.42 16.06 16.21 +.06 u13.73 10.25 TFS Fncl .28 2.0 cc 26262 13.84 13.25 13.84 +.57 31.37 11.56 TIM Partic .47e 1.7 ... 15107 28.43 27.10 27.93 -.13 45.34 25.46 TJX
32.00 10.62 TNS Inc
u31.78 4.86 TRWAuto
.60f 1.3 15 268543 45.34 42.80 44.83+2.12
... 19 7003 24.55 22.54 24.51+1.92
... cc 78988 31.97 30.20 31.40+1.39
18.80 8.33 tw telecom ... cc 50991 18.80 17.95 18.40 +.01 11.94 8.90 TaiwSemi.46e 4.3 ... 534648 10.98 10.42 10.62 +.02 12.57 7.00 TakeTwo
... dd 61214 10.55 10.01 10.51 +.47
20.22 10.52 TalismE g .23 ... ... 164206 18.17 17.00 17.61 -.11 45.27 28.45 Tanger 1.55f 3.6 28 24128 44.61 42.60 43.32 -.15 28.87 9.00 TargaRes 2.07 7.6 32 60719 28.87 27.30 27.35 ... 56.44 34.48 Target .68 1.2 17 331857 56.44 52.67 55.67+2.54 7.88 3.94 TASER
... ... 86000 5.80 5.35 5.52 -.26
19.48 5.70 TataMotors.13e .7 ... 51753 19.48 18.58 19.34 +.25 u42.38 16.70 Taubmn 1.66 3.9 dd 27460 42.64 40.16 42.57+2.49 46.92 6.36 TeckRes g ... ... 202403 46.92 43.82 45.93 +.95
10.55 6.19 TlCmSys
22.86 13.65 TelNorL 2.93e15.6 ... 126676 18.80 17.71 18.76+1.18 u19.95 7.23 TlcmArg
... 14 21392 7.64 7.39 7.57 +.09
... ... 7400 20.09 18.81 20.03+1.19
9.82 6.71 TelcmNZ .76e 9.5 ... 42622 8.06 7.80 7.96 +.09 18.50 11.59 TelItalia .63e 4.4 ... 7398 14.69 14.04 14.32 -.25 12.96 8.47 TelItaliaA .77e 6.7 ... 3548 11.53 11.00 11.44 +.05 27.44 19.60 TelSPaulo 2.82e13.8 ... 9304 22.30 20.23 20.42 -.07 42.87 28.94 Teledyne
... 13 5878 41.67 40.08 40.97 -.10
... dd 122463 3.35 2.42 3.23 +.83 ... dd 4748 3.35 3.11 3.14 -.11
89.62 56.14 TelefEsp 4.20e 5.8 ... 21515 72.82 69.59 72.38 +.36 19.05 14.11 TelMexA1.33e 8.5 ... 353 16.00 15.50 15.73 +.06 35.00 24.63 TelData .45f 1.3 18 10504 34.87 33.84 34.82 +.58 30.98 22.87 TelDta spl .45f 1.5 ... 3142 30.73 29.84 30.73 +.63 8.00 4.46 Tellabs .02p ... 27 271279 8.00 7.66 7.90 +.21 19.94 9.87 TelmxIntl .25e 1.3 ... 56920 19.61 19.06 19.38 -.02 19.56 9.62 TelmxIntA .26e 1.3 ... 150 19.56 18.71 19.50 +.08 37.66 23.00 Telus g 1.90 ... ... 4845 37.66 35.84 36.30 +.14 28.20 18.07 TmpDrgn .92e 2.0 q 4540 27.35 26.52 27.28 +.90 15.04 9.05 TmpEMI 1.00a 6.8 q 6204 14.95 14.67 14.80 +.04 31.41 7.89 TempurP
47.79 21.03 Tenaris .86e 1.9 ... 78181 45.50 43.70 44.65 -.25 6.46 1.04 TenetHlth 25.60 2.06 Tenneco 32.24 15.10 Teradata 11.63 4.40 Teradyn u25.61 10.24 Terex 43.52 6.99 Ternium
... 27 29654 31.26 29.50 30.74 +.14 ... 16 399360 6.06 5.80 5.99 +.03
... dd 43861 25.60 23.50 24.33 -.26 ... 19 76605 29.42 28.00 28.25 -1.07 ... dd 239256 11.63 10.85 11.08 -.16 ... dd 160255 26.41 23.75 26.16+2.53 ... 11 12238 43.52 40.39 41.72 -.26
46.95 19.42 Terra .40a .9 14 113037 46.00 45.72 45.72 -.09 2.95 .30 TerreStar 13.61 3.43 TetraTech
... dd 45740 1.33 1.15 1.17 -.12 ... 5 30911 13.61 12.70 13.10 +.10
64.95 42.77 TevaPhrm .64e 1.0 68 203230 64.36 62.86 63.15 -.60 27.00 16.10 TexInst .48 1.9 21 650978 25.50 24.62 24.94 +.31 23.46 7.13 Textron .08 .4 dd 230993 22.30 21.12 22.09 +.69 52.94 30.83 ThermoFis ... 26 101172 52.28 50.87 52.28 +.51 u41.07 23.82 ThmBet
37.78 25.53 ThomsonR1.16f 3.2 19 8258 36.95 35.51 36.45 -.12 u7.89 3.36 3Com
... 20 18841 41.56 39.58 41.33+1.49 ... 19 561295 7.90 7.70 7.90 +.20
85.17 50.60 3M Co 2.10f 2.5 19 168935 84.63 82.77 83.49 -.36 52.05 37.66 Tidwtr 1.00 2.0 8 20035 49.62 48.16 49.53+1.21
EXCHANGE TRADED PORTFOLIOS
110.00
52-Week High
326.60 187.60 107.44 64.03 46.15 60.58 57.60 63.27 36.25 48.81 24.80 80.93 28.80 23.40 16.76 10.63 52.28 12.05 54.90 11.90 44.39 13.46 17.20 19.11
106.58 46.66
8.90 7.84 8.59 +.82
53.64 27.93 ReinsGrp .48f .9 9 16006 53.64 52.32 53.09 +.33 55.47 29.78 RelStlAl .40 .7 30 79248 55.47 51.50 53.60+2.63 57.52 43.10 RenaisRe1.00f 1.7 4 17298 57.52 56.50 57.27 +.36 28.65 17.30 Repsol 1.37e 5.4 ... 11697 25.24 23.80 25.24 +.79 u29.84 18.04 RepubSvc .76 2.5 23 85406 29.95 29.18 29.95 +.77 88.08 54.30 RschMotn 64.15 34.25 ResMed 19.87 2.47 Revlon
... 15 778983 70.96 67.12 69.97+1.49 ... 27 26580 64.15 60.76 61.58 -2.15 ... 16 5740 15.70 14.68 15.05 +.21
55.15 36.32 ReynldAm 3.60 6.6 15 43575 55.09 53.62 54.47 -.31 5.25 2.57 Richmnt g ... ... 3419 4.45 3.98 4.41 +.37 248.97 106.20 RioTinto 1.80e .7 ... 26621 248.97236.48 242.74 -1.56 2.35 .40 RiteAid
... dd 628584 1.51 1.34 1.36 -.13 7.45 6.98 7.39 +.33
31.76 18.56 RobtHalf .52f 1.7 71 57482 31.62 30.41 31.11 +.61 u59.01 23.39 RockwlAut 1.16 2.0 47 48534 59.35 56.60 59.14+2.50 63.73 32.60 RockColl .96 1.5 18 33979 63.57 62.22 63.51 +.64 35.62 21.51 RogCm gs 1.28f ... ... 22429 34.35 33.15 33.74 -.25 u60.23 40.37 Roper .38 .6 23 26433 60.47 58.40 60.38+1.88 56.54 34.74 RossStrs .64f 1.1 16 132810 56.54 53.69 55.88+2.46
119.64 43.84 50.25
104.30 84.38 58.00 62.64 52.78 66.66 75.51 70.31 52.19 59.05 66.41 55.40 35.92 29.69
134.45 25.73 28.87 26.02 48.90
Includes 100 largest-volume portfolios
Low Stock
Div
19.47 BarVixShT 38.32 DirEMBr rs 12.06 DirFBear rs 28.00 DirFBull rs 7.60 DirREBear 6.41 DirxSCBear 16.39 DirxSCBull 13.14 DirxLCBear 21.51 DirxLCBull 9.27 DirxEnBear 19.76 DirxEnBull 13.55 iSAstla 40.17 iShBraz 16.93 iSCan 15.66 iShGer 10.92 iSh HK 8.09 iShJapn 30.40 iSh Kor 7.35 iSMalas 29.27 iShMex 6.62 iShSing
25.83 iSPacxJpn 8.44 iSTaiwn 10.73 iSh UK 11.64 iShSilver 98.64 iShBTips 30.07 iShChina25 81.72 iSSP500 26.34 iShEMkts 27.36 iShSPLatA 87.30 iShB20 T 82.88 iShB1-3T 38.74 iS Eafe 41.66 iSR1KV 35.91 iSR1KG 40.55 iSR2KV 46.71 iSR2KG 43.12 iShR2K 26.42 iShREst 33.60 iShFnSc 36.31 iShBasM 30.80 MktVGold 15.21 MktVRus 21.18 MktVJrGld 76.38 OilSvHT 19.10 PwshDB 23.56 PS Agri
22.02 PS USDBull 31.21 PwShs QQQ
.46e .04p
4.85e 8.22e 5.18e 2.72e .55e .14e .24e .33e
Last Chg.
19.55
38.44 11.98
-1.47 -1.65 -1.16
107.88 +9.05 7.72 6.43
63.60 +2.78 9.17
.66e .33e .38e .32e .70e
1.43e .21e .42e
4.09e .55e
2.22e .58e .75e
3.68e 1.48e 1.44e 1.22e .69e
1.00e .42e .75e
1.86e .68e .79e .11p .08e
1.78e .21e
43.80 +2.99 24.79 75.45 28.62 22.17 16.77 10.64 52.05 12.07
-1.10 -.55
60.32 +4.37 13.05
-.64 -.70
+.32 +.50 +.20 -.06
+.21 +.04 +.44 +.25
55.03 +1.13 11.88 44.45 13.01 16.74 18.01
103.86
44.59 +1.32 119.90 +1.69 43.78 49.78 88.98 83.22 57.15
+.13 +.65 +.13 +.16 +.47 +.42
+.56 +.63 +.03 -.04
62.83 +1.18 52.83
+.18 +.61
66.60 +2.13 75.23 +1.39 70.25 +1.82 51.79 +1.78 59.16 +1.68 66.08 +1.31 48.68 +2.28 35.89
126.31 24.26 24.36 23.70 49.03
74.75 48.86 60.18 67.34 45.44 43.63 59.79 23.41 45.96 25.38 92.30 31.22 8.94
39.61 7.29
38.98 66.10 35.87 86.01
183.48 15.00 36.17
+.71
28.30 +1.72 +.67 +.28 -.05
+.04 +.87
103.49 109.88 119.54 147.89 119.36 17.36 27.55 40.21 27.64 42.64 44.62 60.48 28.72 35.38 33.16 28.19 33.77 60.87 16.53 31.75 23.41 32.08 17.55 42.19 60.87 51.40 43.80 36.10 26.55
52-Week High
... 14 56519 23.05 22.50 23.04 +.49
20.47 9.00 StlDynam .30 1.7 cc 225257 18.94 17.48 17.91 +.20 15.76 9.03 StellarOne .16 1.2 dd 1131 13.91 13.10 13.63 +.36 58.34 45.96 Stericycle
... 27 19437 55.25 53.83 54.58 -.19 ... 5 4281 5.12 4.53 4.83 -.22
26.00 18.40 Staples .36f 1.5 23 376135 24.46 23.58 24.30 +.60 4.54 2.67 StarGas .29f 6.7 5 6266 4.42 4.26 4.32 -.04
5.89 .51 StarScient
... dd 515170 3.69 2.42 2.73 +.01
... 16 5747 30.68 28.57 30.58+1.92
u59.98 29.66 StanBlkDk 1.32 2.2 23 71000 60.73 58.20 60.42+2.42
32.99 21.87 Stanley
... dd 11396 27.11 23.03 26.89+3.68 ... dd 141481 5.21 4.52 5.11 +.63
... 66 9228 24.93 23.68 24.54 -.09 ... dd 116046 21.38 19.98 20.06 -.71
1.02 .85 .99 +.15
... ... 40584 19.00 17.90 19.00 +.95 ... ... 31625 46.34 44.50 45.39 +.21 ... 49 51053 35.92 34.15 35.13 -.02 ... ... 2334 83.72 80.42 83.67+2.16
57.18 43.94 SempraEn 1.56 3.1 11 82065 51.43 49.85 50.49 -.21 23.36 13.98 SenHous 1.44 6.2 26 69770 23.36 22.37 23.23 +.92 19.00 17.12 Sensata n
... dd 593065 19.23 18.18 19.14+1.03 ... 92 27863 3.75 3.45 3.69 +.19 ... dd 12388 6.74 6.32 6.44 -.15
... cc 84584 79.89 75.88 79.77+4.23 ... 21 317896 36.24 34.70 36.03+1.32
... dd 21083 34.28 32.41 34.27+1.51 ... 18 99793 41.83 40.51 41.24 -.26
... ... 37939 17.88 17.30 17.84 +.39
... 38 263480 13.69 12.22 13.18 +.65 ... 18 9942 21.43 20.76 21.30 +.56
19.76 15.94 SAIC ... 14 216137 17.57 16.99 17.51 +.09
... ... 18209 30.48 29.27 29.75 -.61
... ... 16463 14.02 13.33 13.72 -.05 ... 45 180296 35.12 32.57 33.77 -.06
27.35 ...
52 Week
SUNDAY, APRIL 11, 2010
u49.66 21.32 Tiffany .80f 1.6 24 70184 49.82 47.99 49.79+1.54
1.45 .53 Tii NtwkT
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
... cc 942 1.40 1.30 1.38 -.02
Sales
34.00 23.84 THorton g .52f ... 20 13537 33.65 33.06 33.33 +.23 53.86 25.52 TW Cable 1.60 3.0 17 126745 53.79 51.05 52.68 -.80 u32.85 20.71 TimeWarn.85f 2.6 16 412459 32.93 31.23 32.63+1.22 31.11 12.53 Timken .36 1.2 dd 27247 31.11 30.45 31.00 +.55 17.39 5.76 TitanMet 23.62 15.19 TollBros
... 82 171882 17.34 15.87 16.46 -.41 ... dd 134961 21.00 19.94 20.33 -.14
15.07 7.94 Tomkins .40e 2.7 ... 2935 15.07 13.16 14.96 +.47 54.87 25.34 Trchmrk .60 1.1 11 28081 54.87 53.12 53.88 -.25 75.46 35.40 TorDBk g 2.44 ... ... 37735 74.82 71.90 73.88 -.63 67.52 45.02 Total SA 3.23e 5.4 ... 108374 60.24 57.72 59.81 +.46 17.75 12.20 TotalSys .28 1.7 14 68212 16.34 15.81 16.33 +.50 91.97 71.00 Toyota
... ... 62509 81.65 78.79 79.92 -.57
u67.88 34.17 TractSupp .56 .8 21 25007 67.96 59.09 66.46+7.06 u37.88 23.65 TrCda g 1.60f ... ... 7296 37.97 37 37.73 +.42 23.30 14.69 Trnsalta g1.16 ... ... 1154 22.92 21.65 21.86 -.61 56.42 35.59 TransAtlH .80 1.5 7 17794 53.34 52.21 52.59 -.39 94.88 61.56 Transocn
54.83 37.22 Travelers 1.32 2.5 9 232167 54.15 52.14 52.40 -1.52
u22 8.35 Trex
29.22 15.14 TrimbleN 6.24 1.50 TrinityBio
... 8 244315 89.89 84.60 85.65 -3.12
... dd 4857 22.97 21.18 22.81+1.41
... 56 34611 29.00 27.33 28.98 +.46 ... dd 1683 5.73 5.50 5.64 +.10
50.63 18.87 Tuppwre 1.00 2.1 17 43890 50.63 47.26 47.85 -.83 19.99 11.57 Turkcell .79e 5.0 ... 37370 15.90 15.30 15.87 +.52 15.23 6.21 TwinDisc .28 2.2 52 1653 13.14 12.38 13.00 +.54 u28.72 11.82 TycoElec .64 2.2 dd 87627 29.14 27.55 29.05+1.45 u39.62 20.08 TycoIntl .80e 2.0 dd 176713 39.79 38.62 39.74 +.98 u19.59 9.73 Tyson .16 .8 dd 342915 19.70 18.91 19.67 +.17
U-V
20.81 3.07 UAL
23.80 9.42 UBS AG 19.00 8.09 UDR
8.17 2.00 US Airwy 7.24 3.22 USEC
... dd 621915 20.81 18.50 20.50 +.99 ... ... 243581 17.00 15.98 16.52 -.19 .72 3.8 dd 108406 19.00 17.74 18.96+1.40
26.99 22.11 UGI Corp .80 3.0 12 21823 26.89 26.30 26.84 +.12 53.12 38.03 URS
17.43 10.48 UTiWrldwd.06 .4 41 38529 16.74 15.58 16.68+1.23 57.21 33.75 UltraPt g
51.02 23.95 Ultrapar 1.14e 2.3 ... 3892 49.12 47.36 48.65 -.05
33.31 16.58 UndrArmr
... dd 78528 49.40 46.89 48.97+1.74
... 35 26280 32.33 30.61 32.28+1.72
32.41 18.25 Unilever .67e 2.2 ... 50907 30.26 29.70 30.18 -.02 u75.70 42.28 UnionPac 1.08 1.4 20 179615 75.98 72.27 75.75+2.10 40.41 5.75 Unisys rs
... cc 23586 37.59 35.29 37.39+2.18
u28.67 16.39 UBWV 1.20 4.2 20 10115 28.93 26.79 28.87+2.07
64.95 46.41 UPS B 1.88f 2.9 29 192838 64.62 63.03 64.44 +.29 27.29 13.92 US Bancrp .20 .7 34 524141 27.29 26.15 27.16 +.92 44.74 30.00 US Cellular ... cc 2905 43.18 41.33 42.16 -.06 70.95 22.65 USSteel .20 .3 dd 873788 70.95 63.92 64.62 -1.08 74.97 43.89 UtdTech 1.70f 2.3 18 188951 74.97 73.28 73.99 -.14 61.97 27.34 UtdThrp s
... 72 30697 58.72 55.18 57.75+2.59
36.07 20.25 UtdhlthGp .03 .1 10 468665 34.00 31.61 32.26 -.73
56.21 29.08 UnvslCp 1.88 3.4 10 7062 56.21 53.88 54.80+1.59
14.26 8.05 UnivDisp
... dd 7873 12.80 11.81 11.83 -.03
u37.08 17.40 UnvHlth s .20 .6 15 53787 37.10 35.81 36.32 -.39 25.84 12.83 UnumGrp .33 1.3 10 126450 25.84 25.09 25.53 +.36 39.29 15.13 UrbanOut
... 30 157549 39.29 37.54 38.56 +.72
17.10 12.26 UrsBidA .97 5.9 28 4403 16.86 15.95 16.39 +.25 u82.87 53.27 VF Cp 2.40 2.9 20 36878 83.73 81.09 83.66+2.64
54.00 23.42 VSE Corp .20 .5 8 1176 41.87 38.17 38.33 -3.25
u33.72 14.43 Vale SA .52e 1.5 ...1260508 33.99 32.60 33.95 +.99 u28.77 12.55 Vale SA pf .52e 1.8 ... 381937 28.96 27.95 28.96 +.59 44.61 16.34 ValeantPh
23.62 15.29 ValeroE .20m 1.0 dd 450031 20.84 19.31 20.01 -.01 27.37 6.03 Valhi
... 13 50601 44.61 42.80 43.09 -.17 .40 1.5 dd 4800 27.37 21.23 26.35+5.01
28.19 20.88 Validus .88f 3.2 16 20728 27.62 26.88 27.08 -.34 29.94 20.74 Valspar .64 2.2 16 16081 29.94 29.18 29.75 +.07
16.65 .82 VandaPhm ... dd 17393 11.80 11.15 11.31 -.24
56.77 29.56 VarianMed ... 22 42450 56.77 54.67 55.37 -1.01 49.24 22.77 Ventas 2.14f 4.6 27 83951 49.07 46.82 47.00 -.39 40.00 22.36 VeoliaEnv 1.60e 4.5 ... 4743 35.59 34.25 35.43 +.13 13.75 8.11 Verigy
27.18 17.54 Verisign
31.18 26.10 Verisk n
... dd 19816 11.91 11.17 11.55 +.16
... 21 128265 27.08 26.22 26.84 +.48
... ... 22224 28.19 27.52 27.98 -.01
... dd 66021 2.76 2.58 2.72 +.14
34.13 28.31 VerizonCm 1.90 6.3 221078513 31.71 29.86 30.08 -.72
5.70 2.25 Versar
44.24 25.94 VertxPh u35.18 17.76 ViacomB
... 7 1088 3.30 3.05 3.28 +.01
... dd 103744 41.45 39.22 39.68 -1.17 ... 20 239759 36.38 34.55 36.32+1.70
21.87 14.14 ViadCorp .16 .8 dd 6807 21.70 20.49 21.14 +.48 22.55 7.51 VimpelCm .33e 1.8 dd 306266 19.28 17.36 17.92 -.96 18.00 5.30 VirgnMda h .16 .9 ... 135908 17.94 16.99 17.61 -.08
u7.18 2.27 VA Cmce ... dd 2299 7.35 6.50 7.25 +.62
93.63 54.25 Visa
33.31 13.50 VivoPart1.13e 4.1 ... 52594 28.63 27.13 27.30 -.15 54.99 25.07 VMware
21.94 12.61 Vocus
W-X-Y-Z
4.12 3.81 4.04 +.14
35.67 28.59 WGL Hold 1.51f 4.3 15 11519 35.67 34.33 35.19 +.71
50.11 22.50 WMS
... 26 60840 44.94 42.66 44.85+2.34
30.67 19.75 WP Carey 2.01f 7.0 28 1865 29.32 28.38 28.82 +.12 u53.16 29.53 WPP plc 2.03e 3.8 ... 6138 53.23 51.77 53.08+1.24 4.65 1.70 WSB Hldgs ... dd 37 3.46 3.22 3.25 ... u37.51 17.31 WaddellR .76 2.0 30 33801 37.72 36.61 37.71 +.82 56.27 47.35 WalMart 1.21f 2.2 15 544909 55.90 54.64 55.07 -.42 40.69 26.34 Walgrn .55 1.5 17 307863 37.95 36.50 37.07 -.68 99.45 21.57 WalterEn .40 .4 38 93316 99.45 93.82 96.75+2.35 29.24 9.64 WarnerChil ... 16 50307 26.66 25.01 25.69 +.09
495.60 325.17 WshPst 9.00 1.8 40 3469 495.00 460.15 492.00 +47.26 u31.61 17.17 WREIT 1.73 5.4 54 23279 31.91 30.18 31.90+1.59
35.37 23.99 WasteCon ... 25 15174 35.25 33.88 35.23+1.21 35.04 25.74 WsteMInc 1.26f 3.6 17 81497 35.04 34.31 34.77 +.19 u68.64 34.23 Waters u42.50 28.06 WatsnPh 23.75 11.62 WeathfIntl
... 21 41286 69.57 66.30 69.23+1.38 ... 20 48423 42.55 41.67 42.31 -.09 ... 36 461364 16.91 16.12 16.54 +.25
18.98 4.40 WebsterFn .04 .2 dd 22834 18.98 17.57 18.62 +.98 u23.18 11.06 WeinRlt 1.04f 4.4 44 63346 23.55 21.88 23.53+1.66 37.87 30.05 WeisMk 1.16 3.2 16 1501 37.13 36.31 36.79 +.38 39.12 11.68 Wellcare 70.00 36.65 WellPoint
... 18 20992 31.22 28.91 29.08 -.83 ... 6 275483 65.81 60.31 61.26 -3.45
u32.49 14.41 WellsFargo.20 .6 381548548 32.65 31.26 32.30 +.93 5.78 3.55 WendyArby .06 1.1 33 253801 5.33 5.05 5.24 +.19 24.06 14.77 WernerEnt .20a .9 30 28757 23.67 22.87 23.43 +.31 416.00 276.00 Wesco 1.64 .4 51 170 398.06377.74 386.75 -2.00 43.29 31.28 WestPhm .16 .4 20 5648 42.94 41.99 42.61 +.41 23.09 16.60 WestarEn 1.24f 5.5 14 33739 23.09 22.40 22.59 ... 10.00 5.30 WstAstHI2 1.1411.5 q 12578 9.97 9.80 9.95 +.02 12.55 10.59 WAstInfOpp .48 4.0 q 11946 11.94 11.74 11.94 +.06 47.44 19.50 WDigital
20.64 13.13 WstnUnion.24 1.4 14 308531 17.65 17.08 17.49 +.43 13.94 6.28 Westmrld
... 10 196273 41.39 39.20 41.39+2.38 ... dd 923 13.20 12.49 12.76 +.05
131.81 67.85 Westpac4.95e 3.8 ... 463 131.81127.66 129.66 -.33 u46.80 27.07 Weyerh .20 .4 dd 84271 47.28 45.33 47.19+1.59 u92.31 30.90 Whrlpl 1.72 1.8 20 61502 93.54 88.14 93.31+5.54 361.61 174.00 WhtMtIns1.00 .3 39 609 361.61356.68 356.68 -1.47 86.68 28.37 WhitingPet ... dd 50528 86.68 83.02 84.62 +.43 u38.19 17.08 WholeFd
... 40 97433 38.80 36.66 38.80+1.89
24.29 11.32 WmsCos .44 1.8 28 191139 24.29 23.41 24.12 +.74 42.35 11.62 WmsPtrs 2.54 6.1 14 7035 41.50 40.39 41.36 +.86 u28.43 10.06 WmsSon .52f 1.8 35 110936 29.68 27.03 29.43+2.39 u32.14 21.12 WillisGp 1.04 3.3 14 26467 32.18 31.20 32 +.67 18.66 9.03 WilmTr .04 .2 dd 50492 18.44 16.72 18.26+1.45 25.97 8.83 WimmBD s .26e 1.1 ... 17026 23.93 22.57 23.26 +.05 11.65 7.71 Windstrm1.00 9.1 13 180454 11.15 10.87 10.96 +.02 16.44 5.99 Winnbgo
... dd 15729 15.43 14.15 14.59 -.15
24.74 7.77 Wipro .08e .3 ... 19040 24.74 23.10 23.61 -.41 51.41 36.67 WiscEn 1.60f 3.2 16 27198 50.98 49.67 50.48 +.57 45.59 17.97 WooriFn
... ... 310 44.89 42.87 44.89 -.69
17.97 10.70 Worthgtn .40 2.5 dd 56873 16.51 15.59 15.78 -.36 u27 5.50 Wyndham.48f 1.8 dd 97601 27.01 26.03 26.88 +.90
u86.91 25.83 Wynn 4.00e ... dd 185868 87.41 77.79 87.17+9.77 19.72 5.69 XL Cap .40 2.1 dd 214949 19.72 18.85 19.09 -.04 49.10 31.00 XTO Engy .50 1.0 14 397256 48.48 47.02 48.37 +.83 21.94 16.83 XcelEngy .98 4.5 15 90228 21.84 21.29 21.63 +.23 u10.43 4.67 Xerox .17 1.6 19 695237 10.50 9.90 10.44 +.45 27.50 18.16 Xilinx
45.99 23.30 YPF Soc 3.31e 7.5 ... 69 44.72 43.29 43.87 +.42 u18.02 12.68 Yahoo
.50 .5 27 154119 93.33 90.50 92.52 -.03 ... 90 59735 54.90 52.35 54.71+2.24
... dd 4626 18.00 16.82 17.93 +.90
24.04 16.41 Vodafone 1.22e 5.3 ... 242118 23.55 22.45 23.08 -.28
80.32 34.63 Vornado1.52b 1.9 40 84205 80.32 76.04 79.20+3.35
62.00 39.14 VulcanM 1.00 2.1 cc 50597 49.95 47.20 48.42 -.67
... 14 25037 50.68 48.53 50.52 +.29
... dd 874924 7.87 6.68 7.32 -.08 ... 19 122070 6.49 6.11 6.42 +.31
.64 2.4 23 228167 26.83 25.63 26.38 +.70 ... 421430120 18.07 16.30 17.52+1.23
14.37 7.36 Yamana g .04 .4 18 531311 10.72 10.15 10.57 +.36 25.65 8.08 YanzhouC.59e 2.4 ... 12461 25.41 24.18 25.05 +.52 u40.28 28.66 YumBrnds .84 2.1 19 233994 40.70 39.29 40.70+1.50 30.77 18.61 ZebraT 64.77 36.16 Zimmer
... 37 12162 30.77 28.50 29.42 -.52 ... 18 71248 60.26 58.50 59.55 -.44
24.75 8.88 ZionBcp .04 .2 dd 292027 24.75 22.24 23.93+2.05 3.97 3.13 ZweigTl .4110.4 q 15572 3.94 3.89 3.91 -.01
SMALLER LOCAL STOCKS
Sales Weeks
Stock P/E
...
AmCapLtd ... 265093 AnnapBcp ... CarrollB .16
100s
63
CtrlVABsh 2 157 CoStar 45 2945 CogentC ... 17922 CmstkHm h ... FstMariner ... IndepFed lf
...
5641 784 79
IntegralSy ... 2995 Optelecom ... RGC Resc 1.32 15
UBWV 1.20 20 UtdThrp s
14 72
142 41
Sinclair ... 19942 StanlFrn ... 698 TESSCO .40 18 TlCmSys
271
21392 10115 30697
High
u5.75 3.52
3.51
43.34 10.40 1.10 1.29 1.67
u10.25 2.46
31.97 5.86
10.70 23.87 7.64
u28.93 58.72
Low
5.30 3.50
3.30
41.79 9.86 .91
1.15 1.29 9.68 2.31
31.65 5.34 9.35
22.57 7.39
26.79 55.18
Last Chg.
5.53 +.25 3.50 5.27
... ...
3.50 +.05 42.74 +.96 10.06 +.01 1.05
-.04
1.16 +.00 1.43 +.14 9.99 +.31 2.38
10.01 -.08
31.97 +.22 5.85 +.52 -.01
23.44 +.19 7.57 +.09 28.87 +2.07 57.75 +2.59
Low Stock
29.82 PrUShS&P 24.29 ProUltDow 25.77 PrUlShDow 28.45 ProUltQQQ 16.26 PrUShQQQ 20.72 ProUltSP 42.24 ProUShL20 7.16 PrUShCh25 5.46 ProUShtRE 11.22 ProUShOG 17.92 ProUShtFn 6.47 ProUShtBM 2.61 ProUltRE
21.78 ProUltO&G 2.69 ProUltFin 12.79 ProUBasM 19.12 ProUSR2K 14.18 ProUltR2K 28.36 ProUSSP500 73.00 ProUltSP500 6.80 ProUltCrude 11.17 ProUShCrude 74.24 RetailHT 77.57 SpdrDJIA 84.92 SpdrGold 90.89 SP Mid
81.51 S&P500ETF 9.04 SpdrHome 13.65 SpdrKbwBk 29.50 SpdrLehHY 17.24 SpdrKbw RB 23.39 SpdrRetl 27.79 SpdrOGEx 26.17 SpdrMetM 18.84 SemiHTr 22.44 SP Matls 23.29 SP HlthC 21.21 SP CnSt
20.43 SP Consum 42.89 SP Engy 9.01 SPDR Fncl 19.24 SP Inds 16.07 SP Tech 25.01 SP Util
6.82 US NGsFd 26.28 US OilFd 40.62 VangTSM 25.34 VangREIT 25.15 VangEmg 23.76 VangEurPc 24.83 WT DrfChn
Div
.53e .41e
Last Chg.
29.66
-.89
48.97 25.68
+.64 -.36
67.68 +2.30 16.18
43.83 +1.26 48.70 6.99 5.54
.10e .22e .03e .15e
.04e .23e
1.51e 2.51e
1.67e 2.21e .13e .25e
4.86e .36e .50e .25e .37e .50e .52e .53e .73e .41e
1.00e .20e .59e .31e
1.26e
1.15e 1.85e .55e .81e
11.26 17.86 6.52 8.78
-.58 -.21
-.45 -.42 -.55
-1.06 -.26
37.07 +1.63 7.30
38.57 +1.40 19.16
35.78 +1.81 28.15
184.69 +7.75 13.62 11.72
103.52 +2.68 110.06
+.57 +.40 -1.06 -1.24 -.03
... +.78
113.64 +3.38 147.85 +3.16 119.55 +1.75 17.44
27.48 +1.49 39.69
27.54 +1.26 42.80 +1.00 44.55 +1.22 59.55 +1.43 28.38 34.91 32.08 28.04 33.97
59.83 +1.29 16.54 31.78 23.48 30.24 7.28
41.17 61.00
50.93 +1.87 43.68 35.30 25.30
+.46 +.18
+.46 +.40 -.23 -.07
+.90 +.46
+.34 +.42 +.17 -.01 -.07
+.98 +.52
+.17 +.14
Page 1 |
Page 2 |
Page 3 |
Page 4 |
Page 5 |
Page 6 |
Page 7 |
Page 8 |
Page 9 |
Page 10 |
Page 11 |
Page 12 |
Page 13 |
Page 14 |
Page 15 |
Page 16 |
Page 17 |
Page 18 |
Page 19 |
Page 20 |
Page 21 |
Page 22 |
Page 23 |
Page 24 |
Page 25 |
Page 26 |
Page 27 |
Page 28 |
Page 29 |
Page 30 |
Page 31 |
Page 32 |
Page 33 |
Page 34 |
Page 35 |
Page 36 |
Page 37 |
Page 38 |
Page 39 |
Page 40 |
Page 41 |
Page 42 |
Page 43 |
Page 44 |
Page 45 |
Page 46 |
Page 47 |
Page 48 |
Page 49 |
Page 50 |
Page 51 |
Page 52 |
Page 53 |
Page 54 |
Page 55 |
Page 56 |
Page 57 |
Page 58 |
Page 59 |
Page 60 |
Page 61 |
Page 62 |
Page 63 |
Page 64 |
Page 65 |
Page 66 |
Page 67 |
Page 68 |
Page 69 |
Page 70 |
Page 71 |
Page 72 |
Page 73 |
Page 74 |
Page 75 |
Page 76 |
Page 77 |
Page 78 |
Page 79 |
Page 80 |
Page 81 |
Page 82 |
Page 83 |
Page 84 |
Page 85 |
Page 86 |
Page 87 |
Page 88 |
Page 89 |
Page 90 |
Page 91 |
Page 92 |
Page 93 |
Page 94 |
Page 95 |
Page 96 |
Page 97 |
Page 98 |
Page 99 |
Page 100 |
Page 101 |
Page 102 |
Page 103 |
Page 104 |
Page 105 |
Page 106 |
Page 107 |
Page 108 |
Page 109 |
Page 110 |
Page 111 |
Page 112 |
Page 113 |
Page 114 |
Page 115 |
Page 116 |
Page 117 |
Page 118 |
Page 119 |
Page 120 |
Page 121 |
Page 122 |
Page 123 |
Page 124 |
Page 125 |
Page 126 |
Page 127 |
Page 128 |
Page 129 |
Page 130 |
Page 131 |
Page 132 |
Page 133 |
Page 134 |
Page 135 |
Page 136 |
Page 137 |
Page 138 |
Page 139 |
Page 140 |
Page 141 |
Page 142 |
Page 143 |
Page 144 |
Page 145 |
Page 146 |
Page 147 |
Page 148 |
Page 149 |
Page 150 |
Page 151 |
Page 152 |
Page 153 |
Page 154 |
Page 155 |
Page 156 |
Page 157 |
Page 158 |
Page 159 |
Page 160 |
Page 161 |
Page 162 |
Page 163 |
Page 164 |
Page 165 |
Page 166 |
Page 167 |
Page 168 |
Page 169 |
Page 170 |
Page 171 |
Page 172 |
Page 173 |
Page 174 |
Page 175 |
Page 176 |
Page 177 |
Page 178 |
Page 179 |
Page 180 |
Page 181 |
Page 182 |
Page 183 |
Page 184