SUNDAY, MAY 16, 2010
52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
Continued from previous page
Sales
u23.06 14.17 DishNetwk2.00e ... 18 256683 24.16 21.43 22.90+1.60 37.98 22.05 Disney .35 1.0 18 947439 36.25 33.83 34.06 +.65 29.37 11.30 DrReddy .13e .5 ... 29510 28.58 26.03 28.08+2.78 69.72 34.14 DolbyLab 29.94 21.30 DollarGn n 62.69 40.58 DllrTree
42.56 30.12 DomRescs 1.83f 4.5 14 135332 42.18 40.76 40.99 +.77
19.95 12.67 DmRsBW 1.14e 8.5 ... 1137 13.88 13.14 13.35 +.24 79.00 13.68 Domtar grs1.00 1.5 10 37804 71.24 64.59 65.88+4.94 47.38 31.00 Donldson .48f 1.1 30 19054 46.20 43.78 44.43+2.39 23.20 10.36 DonlleyRR 1.04 5.2 17 133403 20.53 19.40 19.86 +.49 7.19 .78 DoralFncl
54.81 37.51 ENI 2.84e 7.2 ... 51450 42.48 38.92 39.54 +.59 114.95 60.29 EOG Res .62 .6 53 150232 110.11101.57 106.09+5.25 47.43 31.40 EQT Corp .88 2.1 33 78728 43.31 41.00 42.28+2.50
14.49 7.09 EagleBncp
8.25 4.00 EagleBulk
34.99 21.90 EagleMat .40 1.3 44 16410 32.42 30.11 30.56 +.93 20.55 5.75 EstWstBcp .04 .2 dd 138693 18.95 17.11 18.16+1.46 42.23 31.56 Eastgrp 2.08 5.4 42 9657 40.96 38.53 38.83+1.42 71.95 34.57 EastChm 1.76 2.8 20 53650 66.65 62.13 62.78+1.13 81.78 40.28 Eaton 2.00 2.7 21 89395 77.52 73.14 73.92+3.67 36.08 23.02 EatnVan .64 2.0 26 29866 34.47 32.40 32.80+1.24 16.80 10.62 EV TxAd 1.29 8.7 q 11872 15.27 14.55 14.76 +.57 13.37 9.75 EVTxMGlo 1.5313.4 q 51382 11.86 11.26 11.40 +.47 49.70 36.01 Ecolab .62 1.3 25 132601 49.47 47.24 47.48 -.26 30.00 19.29 Ecopetrol 1.75e 6.4 ... 3874 28.78 27.02 27.29+1.13 36.72 27.58 EdisonInt 1.26 3.7 14 102489 34.48 33.44 33.66 +.63 26.98 17.10 EducMgt n ... 25 16028 22.81 21.52 21.66 +.56 105.91 60.90 EdwLfSci
12.58 8.00 ElPasoCp .04 .3 11 604563 12.39 11.70 12.07+1.01 28.87 16.53 ElPasoPpl 1.52f 5.5 16 11934 28.59 26.95 27.82+1.27 8.59 4.61 Elan
18.62 7.65 EldorGld g .05 ... 54 529617 18.62 15.77 17.75+1.72 23.76 15.70 ElectArts
22.90 15.53 EAndinB 1.04e 5.1 ... 993 21.50 20.50 20.50 -.05 25.28 14.77 EBrasAero .72e 3.2 ... 67847 23.72 22.17 22.79 +.85
19.95 10.50 EmergBio
53.73 30.34 EmersonEl 1.34 2.7 22 304695 51.69 48.46 49.06 +.93 56.20 40.24 EElChile 1.54e 3.4 ... 5707 46.66 44.93 45.12 +.10 55.74 34.39 EnbrEPtrs 4.01f 8.1 21 13825 50.74 48.50 49.40+2.27 51.12 31.07 Enbridge 1.70f ... ... 16880 49.24 46.44 46.84 +.84 35.63 23.55 EnCana g s.80 2.5 11 184303 33.04 30.96 32.02+1.74 49.94 35.33 Energen .52 1.1 12 27149 47.41 44.37 46.22+2.75 69.11 48.48 Energizer 19.08 5.46 EngyConv
1.53 .36 EntreMd h ... dd 16804 .74 .60 .65 +.05
36.63 24.39 Equifax .16 .5 16 75212 33.36 32.15 32.36 +.78 110.57 63.69 Equinix
20.00 12.04 EqtyOne .88 4.9 39 15252 19.22 17.91 18.07 +.27 48.46 18.80 EqtyRsd 1.35 3.0 39 183507 48.46 45.00 45.62+2.19 12.39 8.12 EricsnTel .28e 2.7 ... 340939 10.80 10.19 10.43 +.37 113.03 55.96 EssexPT 4.13f 3.9 62 27722 111.46104.32 107.05+4.50 71.29 30.00 EsteeLdr .55 .9 23 127561 64.42 60.58 61.04+2.51 93.23 65.02 EverestRe1.92 2.5 6 27717 78.49 75.23 76.86+2.51 22.52 9.65 ExcoRes .12f .7 5 210875 18.08 15.77 17.08+1.43 54.47 40.94 Exelon 2.10 5.0 10 293220 43.19 41.37 41.68 +.67 27.51 13.09 Expedia .28 1.2 21 291078 23.75 22.00 22.80 +.80 42.39 25.51 ExpdIntl .40f 1.0 37 99495 42.39 39.39 40.99+2.36 105.07 57.93 ExpScripts
16.32 6.21 ExtraSpce .23e 1.5 63 63643 16.32 15.40 15.65 +.60
76.54 58.46 ExxonMbl 1.76f 2.8 141569225 65.75 62.91 63.60 +.34
F
74.00 25.62 F5 Netwks ... 45 78186 74.00 66.00 70.00+6.67 7.26 3.78 FBR Cap 33.35 20.36 FLIR Sys
65.80 40.69 FMC Corp .50 .8 18 49175 65.80 61.92 62.35 -.45 76.54 33.91 FMC Tech ... 20 124186 65.55 60.34 61.43+2.16 9.75 5.74 FNBCp PA .48 5.2 24 31445 9.68 8.77 9.28 +.87 60.61 45.29 FPL Grp 2.00f 3.8 13 130132 53.50 51.99 52.71+1.49
56.41 36.10 FTI Cnslt
77.64 47.36 FactsetR .92f 1.3 24 19091 75.33 70.57 73.44+2.88 12.73 5.33 FairchldS
u40.65 25.52 FamilyDlr .62 1.5 17 135577 40.69 39.03 40.20+1.24
2.13 .51 FannieMae ... dd1106463
... dd 19306 4.37 3.97 4.09 +.11 ... 20 72406 30.76 28.84 29.15 +.71
56.65 29.25 Fastenal .80f 1.5 42 69654 55.71 51.53 53.66+3.44 97.75 49.76 FedExCp .44 .5 dd 126486 89.92 85.01 85.91+2.77
23.89 3.51 FedAgric .20 1.1 ... 23472 21.34 17.20 17.82 -1.34 79.79 46.80 FedRlty 2.64 3.5 40 31844 78.95 74.94 75.49+1.96
10.30 5.43 FedSignl .24 3.6 35 50618 7.05 6.41 6.58 +.05 8.99 1.86 FelCor
23.73 14.50 Ferrellgs 2.00 8.5 55 6527 23.63 22.39 23.50+1.54 24.46 9.40 FibriaCelu
... dd 47986 8.43 7.14 7.22 -.22 ... ... 126023 19.18 17.42 17.87 +.96
17.00 11.97 FidlNFin .72f 4.9 13 86104 15.42 14.55 14.68 +.45 30.78 17.93 FidNatInfo .20 .7 18 452010 30.33 28.35 29.69 +.93 15.95 6.31 FifthThird .04 .3 21 761302 15.07 13.86 14.08 +.77 37.42 20.91 FstAmCp .88 2.5 17 55000 37.42 34.70 35.06 +.57 23.98 14.00 FstCashFn
4.08 1.62 FstMarblhd ... dd 17343 3.35 2.95 2.99 +.19 14.88 10.73 FstNiagara .56 4.2 27 114534 13.74 13.24 13.39 +.29
16.65 9.33 FstPotom .80 5.0 dd 11649 16.65 15.64 15.96 +.65
205.43 98.71 FstSolar
20.36 13.84 1stSrceCp .60 3.0 21 1875 20.36 18.26 19.76+2.26 47.82 33.57 FirstEngy 2.20 6.0 13 191941 37.46 35.51 36.74+1.68 55.27 39.19 Fiserv 8.38 3.12 Flextrn
... 15 136761 53.52 49.27 49.73 -1.29 ... dd 406624 7.39 6.79 6.95 -.02
119.83 60.90 Flowserve 1.16f 1.1 13 53955 113.99104.92 107.24+3.74 58.62 39.77 Fluor
50.26 29.63 FEMSA .32e .7 ... 39003 45.75 43.26 44.36+2.19 14.57 4.71 FordM
51.25 16.75 FordC pfS3.25 7.0 ... 14600 48.19 45.89 46.40 +.89
16.43 4.70 ForestCA
33.10 22.71 ForestLab 31.31 12.01 ForestOil
28.00 18.97 FranceTel 1.90e 9.8 ... 66006 20.82 19.13 19.33 +.12 121.90 59.06 FrankRes .88 .8 18 79690 111.52105.05 106.09+1.57
2.50 .53 FredMac
38.85 19.76 Frontline .90e 2.7 26 60805 34.95 32.70 33.81+3.35 11.75 4.72 FultonFncl .12 1.2 26 96826 10.74 9.93 10.31 +.44
G
5.43 3.81 GabelliET .44m 8.8 q 14728 5.16 4.85 5.02 +.17 27.00 20.05 Gallaghr 1.28 5.1 19 29830 25.58 24.60 25.13 +.84 28.62 17.12 GameStop ... 10 293017 23.93 20.87 21.85 -.73
19.69 3.10 Gannett .16 1.0 8 321638 17.27 15.47 15.76 +.71
26.34 14.65 Gap .40f 1.7 14 357597 24.19 22.72 22.96 +.69 40.47 19.40 Garmin 1.50f 4.5 10 114810 36.01 32.25 33.53 -.73 29.89 16.90 GencoShip ... 5 76192 22.38 20.21 20.82+1.33
79.00 49.85 GenDynam1.68f 2.3 12 102300 74.47 70.90 71.71+1.21
19.70 10.50 GenElec .40 2.3 194314510 18.50 17.41 17.64 +.76 18.15 .94 vjGnGrthP
10.99 6.64 GenMarit .50 6.7 dd 31932 7.89 7.39 7.50 +.53 74.20 50.67 GenMills 1.96 2.7 15 145851 74.20 70.89 72.74+3.07 18.30 9.39 Genpact .18 1.1 28 31485 16.71 15.75 16.33 +.85 22.99 9.87 Gentex .44 2.1 29 39703 21.39 20.37 20.55 +.76 45.42 31.32 GenuPrt 1.64f 4.0 16 55362 43.04 40.86 41.25+1.56
3.35 .53 GenVec
19.36 3.87 Genworth 63.47 47.09 Genzyme 9.66 4.89 Gerdau g
17.99 7.88 Gerdau .21e 1.5 ... 413093 15.52 14.02 14.42 +.25 9.24 4.85 GeronCp 31.67 10.36 Gildan d50 38.01 GileadSci
... ... 119267 15.22 14.34 14.50 +.43
35.75 22.74 GATX 1.12 3.5 21 23224 32.41 30.86 31.64+1.33
8.35 4.33 GSE Sy 8.19 4.76 GTSI
... 62 2920 5.46 4.94 4.97 -.32 ... 11 914 6.88 5.99 6.11 -.17
8.57 6.43 FrontierCm1.0012.8 13 200397 8.00 7.66 7.84 +.34 18.40 11.03 FrontierOil
... 10 18452 21.68 20.52 21.55 +.91 ... dd 157111 15.70 14.21 15.35+1.48
90.55 43.19 FMCG 1.20f 1.7 12 953104 73.66 67.90 69.72+2.13 56.88 38.80 FresenM .81e 1.6 ... 5920 50.58 48.06 49.70 +.84 50.72 31.30 FresM pr .84e 1.9 ... 24.77 15.07 FDelMnt
... dd 551961 1.41 1.30 1.37 +.08
43.46 ...
55.68 31.58 FortuneBr .76 1.6 24 63875 51.10 48.10 48.50+1.65 43.42 19.12 Fossil Inc 35.82 18.33 FosterWhl
.50 1.0 15 262854 54.15 47.26 51.28+5.33 ... 65520304 12.87 11.85 12.11 +.60
... dd 68553 15.85 14.51 15.18+1.21
... 10 213079 27.54 26.38 26.54 -.03 ... 15 123327 28.43 26.24 27.10+1.19
... 17 55125 42.59 36.42 39.97+6.02 ... 10 168234 28.97 25.79 26.66+2.25
15.86 10.17 FstHorizon .80t ... dd 160590 14.41 13.44 13.62 +.20 9.33 3.52 FstInRT
... 14 9436 22.18 21.05 21.48 +.94 ... dd 46343 8.15 7.30 7.40 +.23
... 16 86305 134.24118.75 120.31 -2.24
... 15 25681 41.07 39.52 39.66 +.24
... dd 207703 10.84 9.66 9.81 -.22
1.14 1.01 1.01 -.02
... 32 146487 105.07 99.72 101.69+4.54 ... 58 82205 107.44 95.40 99.65+8.20
35.51 23.25 EngyTEq 2.16 6.9 17 39783 33.25 30.90 31.49 +.20 49.99 37.75 EngyTsfr 3.58 7.9 23 55413 47.78 44.20 45.15 -.40 25.13 13.76 Enerpls g 2.16 ... 34 41084 23.65 22.32 22.76 +.50 23.88 15.33 Enersis .68e 3.5 ... 27157 19.55 18.91 19.17 +.27 52.32 30.25 ENSCO .14f .3 7 202109 43.84 39.01 40.21 -1.23 84.44 71.19 Entergy 3.32f 4.3 12 82314 79.78 75.78 77.42+2.46 49.62 23.46 EnterpGP 2.18f 4.9 27 5928 47.61 43.54 44.55+1.53 36.73 23.93 EntPrPt 2.27f 6.6 18 90198 35.14 33.27 34.15+1.40 3.05 .99 Enterra gh
... ... 10658 2.75 2.41 2.54 +.19
... 12 40287 59.28 55.69 55.89+1.11 ... dd 102301 7.15 6.30 6.38 +.50
... 23 12159 17.30 15.15 16.88+1.88
... dd 141773 6.51 6.07 6.32 +.30 ... dd 712142 19.13 17.23 17.42 -.21
... 20 2937 14.49 12.83 13.81+1.03
... 14 171174 5.63 4.96 5.16 +.37
41.45 23.91 DuPont 1.64 4.4 14 433309 39.35 37.41 37.65+1.83 24.97 7.28 DuPFabros .32 1.3 cc 92434 24.97 22.55 24.23+2.28 13.08 11.00 DufPUC .84 7.0 q 3313 12.05 11.60 12.04 +.41 17.94 13.31 DukeEngy .96 5.7 13 521586 17.12 16.68 16.78 +.23 14.35 7.45 DukeRlty .68 5.2 dd 243920 14.35 13.02 13.20 +.59 84.95 69.10 DunBrad 1.40 1.9 14 24117 77.13 74.72 74.98 +.88
2.08 1.15 ETrade
28.37 15.77 eBay 20.00 11.51 EMC Cp
... 11 810402 23.31 21.97 22.25 +.77 ... 301244347 19.22 18.28 18.57 +.49
... dd2371608
32.05 14.22 DowChm .60 2.2 23 834389 29.85 26.81 27.34+1.84 38.90 19.81 DrPepSnap.60 1.6 19 204177 38.90 35.93 37.25+1.53 44.77 22.51 DrmWksA ... 23 42842 38.70 36.49 36.84 +.01 30.58 13.09 DressBarn 35.90 22.87 DresserR
... 20 55401 30.31 27.91 28.27 +.76 ... 13 31691 34.21 32.17 32.52 +.88
55.50 30.26 Dover 1.04 2.1 21 68925 51.93 48.84 49.49+1.46 7.45 3.41 DoverDG .12 3.3 13 2947 3.86 3.48 3.60 -.03 2.40 1.10 DoverMot
... 14 43747 3.37 2.77 2.86 +.06 ... dd 365 2.10 2.00 2.10 +.04
... 31 23876 68.99 64.62 64.66 +.87 ... ... 67136 29.94 27.31 29.27+2.08 ... 17 67657 61.60 59.19 59.90+1.17
52 Week
37.23 25.00 Honda
48.63 29.17 HonwllIntl 1.21 2.7 16 259742 47.00 44.73 45.48+1.96 42.68 31.41 Hormel .84 2.0 15 27846 41.55 40.75 40.98 +.76 58.13 32.16 Hospira
28.32 10.83 HospPT 1.80 7.2 21 86937 26.43 24.22 24.87 +.96
17.09 7.07 HostHotls .04 .3 dd 693607 16.46 14.76 14.89 +.15
8.05 1.79 HovnanE
... dd 331605 7.74 6.42 6.90 +.95
34.43 20.39 HuanPwr .59e 2.5 ... 9841 23.71 22.41 23.22+1.13 14.77 11.39 HudsCity .60 4.6 12 371805 13.36 12.91 13.01 +.28
31.52 18.87 HughesCm ... dd 1166 26.49 24.22 25.81+1.71 34.49 1.67 HumGen
52.66 27.54 Humana
39.65 25.26 HuntJB .48 1.4 32 233870 36.72 34.51 35.07+1.15 7.40 3.26 HuntBnk .04 .6 dd1658160 43.88 25.75 Hyatt n
4.73 1.14 Hypercom ... 21 25911 4.73 4.28 4.55 +.35
I
21.00 8.57 IAMGld g .06 ... 33 334042 20.25 17.55 18.92+1.25
31.06 21.77 ICF Intl
45.95 20.85 ICICI Bk .46e 1.2 ... 129234 42.75 38.68 39.18 +.82 68.57 39.97 IdexxLabs 56.73 41.11 IHS Inc 18.89 6.78 ING
... 18 4812 24.00 22.07 23.26+1.27
... 30 12109 67.00 62.99 64.56+2.99
1.66 1.53 1.57 +.07
... 25 18563 53.99 51.41 52.61+2.06 ... ... 370005 9.06 8.25 8.42+1.37
6.34 3.90 INGPrRTr .31 5.4 q 22561 5.91 5.65 5.76 +.18 61.21 42.90 iShUSIdx .95e 1.7 q 5794 58.95 56.49 56.97+1.39 56.66 40.57 ITC Hold 1.28 2.4 20 15639 53.70 51.65 52.49+2.21 57.99 39.19 ITT Corp 1.00 1.9 16 87156 53.41 51.24 51.68+1.69 121.98 85.00 ITT Ed
51.65 24.10 Icahn Ent 1.00 2.8 18 1405 39.01 34.63 36.27 -1.11 35.54 22.16 IDEX .60f 1.8 21 24431 34.00 32.12 32.77+1.89 52.72 31.48 ITW 1.24 2.5 19 192436 51.55 48.86 49.36+1.65 44.07 25.59 Illumina
21.30 6.50 Imax Corp ... 35 105483 19.98 17.66 19.30+1.94 43.54 34.29 ImpOil gs .44f ... ... 11544 41.79 39.64 40.18+1.86
4.61 .97 IndepFed lf ... ... 86 1.66 1.23 1.23 +.01
33.08 20.66 IndiaFd
41.87 26.52 IndoTel 1.28e 3.8 ... 11914 34.62 33.07 33.42 +.69 34.61 23.11 Indosat .85e 2.9 ... 1555 31.13 28.86 29.79 +.33 80.59 36.76 InergyHld 3.90f 5.3 62 1212 76.99 72.00 73.95+1.81 63.73 30.31 InfosysT .56e 1.0 26 87845 60.34 57.01 57.87+1.39 40.60 19.48 IngerRd .28 .7 28 268468 40.60 36.40 38.75+3.51 18.99 14.82 IngrmM
10.29 6.22 InlandRE .57 6.4 dd 24138 9.34 8.87 8.93 +.26
10.25 6.01 IntegralSy
13.93 2.04 ISSI
... 32 20105 103.02 98.01 100.61+3.14
34.00 21.85 IntractDat .80 2.4 23 45919 33.09 32.64 32.68 -.04 125.00 83.00 IntcntlEx
134.25 99.50 IBM 2.60f 2.0 13 510207 133.10125.06 131.19+9.09 51.77 29.77 IntFlav 1.00 2.2 17 45137 47.88 45.81 46.07 +.97 23.30 12.87 IntlGame .24 1.1 40 238556 21.62 20.40 20.98+1.01 29.25 11.39 IntPap .50f 2.1 42 341317 25.45 23.46 23.78 +.75 25.13 12.89 IntlRectif 9.93 4.57 Interpublic
6.74 2.63 Intersectns ... dd 1170 5.57 4.70 4.85 -.41
37.52 23.71 Intuit 393.92 138.35 IntSurg 44.87 30.18 Invernss
... 19 42064 22.60 21.11 21.49 +.33 ... 73 381254 8.60 7.84 8.05 +.33
24.07 13.71 Invesco .44f 2.1 27 219643 22.03 20.19 20.82 +.71 17.73 11.02 IowaTel 1.62 9.7 64 7412 16.84 16.41 16.67 +.52 32.04 21.32 IronMtn .25 1.0 21 55957 25.50 24.29 24.48 +.59 23.95 12.06 ItauUnibH .55r 2.8 ... 553795 21.34 19.66 20.00 +.39 81.95 46.00 Itron
18.94 4.91 IvanhM g 50.96 17.39 JCrew 13.95 4.44 JDS Uniph ... 66 28863 78.45 73.30 73.70+1.71
48.20 31.59 JPMorgCh .20 .5 152577932 43.30 39.21 39.89 -.87 18.49 6.41 Jabil
50.68 33.70 JacobsEng 41.22 14.50 JHardie
35.11 15.59 Jarden .33f 1.1 19 60027 30.15 28.52 29.14+1.34 30.99 17.68 Jefferies .30 1.2 17 79618 26.95 24.65 25.45+1.05 6.87 3.72 JetBlue
.28 2.0 88 248777 15.62 13.86 14.12 +.10 ... 18 112372 47.42 43.95 46.11+3.76 ... cc 51 35.08 33.45 33.67 +.47
... 38 329536 5.98 5.48 5.71 +.39
66.20 53.86 JohnJn 2.16f 3.4 14 643558 65.36 63.41 63.97 +.66 35.77 17.55 JohnsnCtl .52 1.7 19 221545 32.47 30.31 30.62 +.94 24.72 7.57 JonesApp .20 1.0 dd 68487 21.98 19.91 20.47+1.64 84.49 28.78 JonesLL .20 .3 36 28255 81.27 74.65 75.90+3.22 65.59 29.50 JosphBnk
65.93 26.75 JoyGlbl .70 1.3 12 132816 55.85 45.36 52.03+2.50 32.16 21.23 JnprNtwk 25.30 15.00 K12
... 34 11537 25.27 22.83 25.00+2.64
... 24 60673 48.25 44.75 45.45+2.53 ... dd 676661 12.89 11.25 11.83+1.38
... 26 189810 37.13 34.89 35.53+1.52 ... 46 21816 358.88336.16 340.12+15.80 ... 18 39703 38.22 36.38 36.85 +.18
18.02 9.37 IntCtlHtl .41e 2.5 ... 5615 17.16 16.08 16.55+1.40 15.64 10.29 Intermec
50.92 26.70 IntegrysE 2.72 5.6 26 36911 49.60 47.25 48.40+2.13 24.37 15.00 Intel
... 17 34521 11.88 10.26 10.38 +.76 .63 2.9 204399975 23.17 21.53 21.89 +.58 ... 25 60658 125.00117.00 118.19+3.51 ... dd 14645 12.54 11.67 12.29 +.94
... 12 77023 18.34 17.38 17.58 +.15
... dd 2456 8.60 7.83 8.33 +.50
... q 10635 31.34 29.89 30.40+1.11 ... 76 64941 42.94 41.02 41.94+2.02 ... ... 15607 42.65 40.17 40.47 +.77
34.23 20.22 NCI Inc
... dd 307828 27.10 24.11 25.32+2.86
... 7 122974 46.69 44.79 45.75+1.40
6.95 6.27 6.53 +.52 ... 21 62064 54.48 51.65 52.11 +.01
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
... ... 28195 33.59 31.80 32.13 -.32
Sales
KLMNO
WEEKLY STOCKS COMPOSITE PRICES
52 Week
Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales
35.78 24.85 MorgStan .20 .7 341237057 29.43 26.76 27.08 -.67 68.28 39.39 Mosaic .20a .4 71 232792 50.39 47.13 47.76 -.40 9.45 5.60 Motorola
65.12 49.00 MurphO 1.00 1.8 13 133674 58.39 54.30 56.47+4.02 23.63 11.66 Mylan
... 751576115 7.12 6.69 6.79 +.19
... 76 536447 21.96 20.32 20.52 -.82
N
16.49 13.80 NTTDoCo .54e 3.6 ... 12116 15.74 14.98 15.16 -.29 13.14 9.87 NV Energy .44 3.5 14 81171 12.76 12.25 12.41 +.46
769.50 461.53 NVR
34.82 22.30 NYSE Eur 1.20 4.0 14 146464 31.83 29.90 30.36+1.07 27.05 13.78 Nabors
29.25 15.19 NalcoHld .14 .6 26 58433 25.65 23.73 24.16+1.05 6.25 3.86 NamTai
16.00 9.18 NCR Corp ... 17 146429 13.00 11.85 12.42 +.70 16.35 11.00 NFJDvInt .60 4.0 q 14666 15.28 14.80 15.05 +.46 43.95 16.45 NII Hldg 29.26 18.65 NRG Egy
.74 .25 NTN Buzz
... 13 5561 23.01 20.96 21.31 -.46
... 18 106693 40.37 36.48 38.07+2.25 ... 8 253889 24.05 21.74 22.71 +.07
... dd 2441 .66 .57 .64 ...
... 12 33704 107.72102.00 102.51+1.32
19.81 6.56 NeenahP .40 2.2 14 10301 18.76 15.15 18.58+3.53 15.84 5.00 NektarTh 14.92 8.22 NetServic 36.49 16.71 NetApp 48.50 25.23 Netease 119.50 36.25 Netflix
... ... 40138 11.24 10.39 10.52 +.28 ... 33 311299 34.35 32.52 33.75+2.28 ... 16 27537 34.12 32.71 33.25+1.13 ... 45 248815 119.50 95.01 100.56+9.47
3.76 1.51 NBRESec .24 6.7 q 10282 3.73 3.53 3.57 +.20 3.33 1.00 Neuralstem ... dd 23527 3.33 2.90 3.17 +.27
26.73 18.27 NeuStar
100.62 50.78 NewOriEd
17.96 9.79 NewellRub .20 1.2 14 235237 17.17 16.19 16.49 +.80 60.50 27.92 NewfldExp ... 18 85981 57.26 53.06 53.97+2.89 126.89 62.38 NewMarket1.50 1.5 9 7142 109.19102.07 102.84+3.85 59.58 36.77 NewmtM .40 .7 17 652621 59.58 53.29 57.68+4.29 17.00 7.94 NewsCpA .15f 1.1 111376648 17.00 13.78 13.95 +.28 18.80 9.37 NewsCpB .15f .9 13 188598 17.25 16.22 16.39 +.37 26.92 18.68 Nexen g .20 ... ... 120442 23.20 21.32 21.66 -.09 16.80 10.39 NiSource .92 5.8 16 142720 16.22 15.61 15.80 +.44 44.70 30.28 Nicor 1.86 4.3 13 32128 43.71 41.11 42.93+2.57 27.36 12.94 Nidec .08e ... ... 2626 26.23 23.89 24.03 -.92 78.55 48.76 NikeB 1.08 1.5 21 224123 77.99 73.18 73.74+3.13 24.09 18.61 NipponTT
45.60 27.56 NobleCorp .20 .6 5 309170 37.59 34.25 34.64 -1.14 81.50 50.86 NobleEn .72 1.1 22 175884 74.44 65.74 67.05 -3.75 d16.58 10.42 NokiaCp .56e 5.4 ...1594581 11.40 10.15 10.28 -.47 9.50 5.79 Nomura
... dd 144270 16.37 14.65 15.20 +.57
J-K
36.94 27.39 NordicAm 1.45e 4.7 cc 39725 31.28 29.15 30.73+2.45 46.22 18.15 Nordstrm .64 1.6 18 228715 43.50 39.28 39.76 -.30
61.59 33.96 NorflkSo 1.36 2.3 19 126287 60.92 57.23 58.29+3.07
36.94 26.85 NEurO 1.97e 6.9 12 676 29.74 27.71 28.55 +.30 28.21 19.78 NoestUt 1.03 3.9 15 67182 27.03 25.99 26.60+1.07 62.35 46.72 NorTrst 1.12 2.1 17 105557 55.50 52.91 53.18+1.38
69.80 42.51 NorthropG 1.72 2.7 12 80812 65.94 62.79 63.29 +.45
5.22 2.47 NStarRlt .4011.3 dd 65912 4.25 3.50 3.53 -.42 56.42 37.68 Novartis 1.99e 4.2 13 144959 49.00 46.80 47.28 +.22 7.79 1.61 Novavax h ... dd 58428 2.85 2.51 2.57 +.22 6.15 3.84 Novell
... 16 18228 64.84 59.21 59.84+2.01 ... cc 324816 29.00 27.05 27.50 +.77
55.42 30.45 KB FnclGp ... ... 16325 46.36 42.52 43.54+1.86 20.70 11.15 KB Home .25 1.5 dd 206069 18.22 15.92 16.21 -.09 24.73 16.29 KBR Inc .20 .9 14 112971 23.21 20.86 22.62+2.41 37.71 23.03 KLA Tnc .60 1.9 dd 176414 33.29 30.58 30.98 -.01 22.81 13.13 KT Corp
42.32 14.19 KC Southn ... 35 90873 41.43 37.61 38.85+2.92 27.54 18.11 KA MLP 1.92 7.1 q 12771 27.30 26.02 27.00+1.53 55.45 42.24 Kellogg 1.50 2.8 16 119208 55.25 53.64 54.50+1.66 9.84 4.40 Keycorp .04 .5 dd1069823
67.03 50.33 KimbClk 2.64 4.3 13 182221 63.24 61.39 61.61 +.61 16.72 8.16 Kimco .64 4.1 dd 383629 16.71 15.57 15.73 +.72 69.33 46.00 KindME 4.28f 6.7 39 60263 66.23 63.00 63.84+1.34 61.00 39.77 KindMM 4.28t ... 78 13367 57.89 55.51 56.14+1.09 53.01 24.60 KineticC 13.20 8.54 KingPhrm
... 12 35178 43.07 41.40 41.89 +.85 ... 36 398029 9.99 8.82 8.95 -.64
23.91 16.13 Kinross g .10 .5 54 440736 19.54 17.13 18.95+1.59 60.89 40.64 Kohls
5.14 2.71 KopinCp 18.20 10.43 KoreaElc 31.09 24.40 Kraft
24.80 19.45 Kroger .38 1.7 11 403140 22.85 21.96 22.24 +.79 51.08 31.11 Kubota 105.85 71.39 Kyocera
... ... 288 97.31 92.02 93.24 -.43
L
97.81 63.57 L-3 Com 1.60 1.8 11 45012 91.00 87.78 88.33+2.21 19.29 10.08 LAN Air .33e 1.8 27 14966 19.24 18.13 18.62+1.11 21.59 11.00 LG Display 22.00 14.72 LKQ Corp 6.73 3.74 LSI Corp 83.00 59.16 LabCp
... ... 671 43.65 40.86 41.30 -.60 5.15 2.51 KrispKrm
... 16 298144 57.35 52.97 53.45 -.23 ... 14 30072 4.23 3.91 4.00 +.16 ... ... 58823 14.51 13.77 13.88 +.65 1.16 3.9 11 706330 30.78 29.59 30.03 -.04 ... dd 20447 4.09 3.71 3.93 +.28
... ... 32044 21.82 20.69 21.36 +.41 8.91 8.06 8.43 +.55
84.06 48.77 NovoNord 1.41e 1.8 ... 12402 80.99 77.42 77.75 -.50 37.75 28.54 NSTAR 1.60 4.4 16 25813 36.99 35.77 36.50+1.53 18.55 10.90 NuanceCm ... 14 224123 17.58 16.13 16.47 +.05 51.08 38.27 Nucor 1.44 3.1 dd 236842 47.48 44.98 45.89 +.99 64.50 49.27 NustarEn 4.26 7.6 18 38167 61.74 55.66 55.98 -.89 33.54 13.20 NutriSyst .70 3.1 29 67883 24.49 19.60 22.49+1.18 12.38 6.82 NuvFloat .61 5.4 q 7626 11.58 11.14 11.35 +.40 14.67 12.33 NvInsDv .84 5.8 q 1815 14.50 14.31 14.50 +.28
15.34 12.34 NMDPI .74 5.2 q 672 15.34 14.34 14.43 -.25
10.05 9.10 NuvMuVal .47 4.7 q 10627 10.01 9.86 9.98 +.12 8.16 4.61 NvMulSI&G .75 9.9 q 13336 7.72 7.49 7.56 +.21 13.92 11.85 NuvPI .88 6.4 q 5248 13.92 13.53 13.68 +.14 15.20 13.57 NSTFI .71 4.8 q 980 15.06 14.81 14.81 +.02 18.96 8.33 Nvidia
42.25 25.34 OGE Engy1.45 3.7 14 26412 40.12 37.38 38.68+1.94 50.09 33.61 OReillyA h 60.42 27.01 OSI Phrm
u7.98 5.80 OldLnBc .12 1.5 19 52 7.99 7.80 7.99 +.29
15.50 8.98 OldRepub .69 5.0 dd 88894 14.36 13.64 13.74 +.38 22.39 10.64 Olin
90.99 58.67 OcciPet 1.52f 1.9 18 283367 85.29 80.28 81.96+1.35 68.60 39.91 Oceaneer 9.19 2.85 OfficeDpt
... 19 70236 48.98 47.52 47.92+1.57 ... 38 90720 59.91 56.52 59.80+3.30
... 17 36195 60.96 55.94 57.68+2.97 ... dd 533948 7.07 6.28 6.43 +.25
30.63 20.55 Omncre .09 .3 13 34109 27.00 25.88 26.21 +.46 44.08 29.71 Omnicom .80f 1.9 16 171568 42.32 40.58 41.11+1.89 9.12 5.30 OnSmcnd ... 22 635415 8.13 7.62 7.76 +.15 50.85 26.08 ONEOK 1.76 3.7 15 42338 49.76 46.86 47.24+1.25 66.91 43.10 ONEOK Pt 4.44f 7.2 19 9551 62.47 59.27 61.29+3.07
6.90 3.58 OnlineRes
50.97 29.89 OpenTxt
26.63 17.97 Oracle .20 .8 211456688 25.13 23.54 23.78 +.37
19.63 12.19 OrbitalSci
46.49 26.78 Orix
... 16 19754 17.22 16.22 16.65 +.17
... 28 18348 18.37 16.87 17.91+1.26
44.57 9.25 OshkoshCp ... 6 80640 40.41 37.52 38.34+2.03 15.20 5.35 Osiris
43.42 23.43 LamResrch ... 42 88816 40.20 37.36 38.18+1.22 38.73 14.27 LamarAdv ... dd 37415 35.39 32.74 33.93+2.45 71.71 50.26 Landauer 2.15 3.3 23 1478 66.87 63.28 65.07+2.83 26.57 6.32 LVSands
... ... 73717 20.57 18.86 19.40 +.76 ... 24 24844 20.67 19.00 19.11 +.48 ... 17 559806 6.00 5.41 5.59 +.12 ... 16 71293 77.87 75.89 77.47+2.24
... dd1880611 24.88 22.58 23.43+2.24
28.22 10.34 LaSalleH .04 .2 dd 47385 25.58 22.96 23.33 +.49
44.62 25.20 Lazard .50 1.4 dd 35437 36.87 34.83 35.00 +.42 84.97 55.24 LearCorp n ... ... 34875 78.95 72.92 73.50+1.00
34.83 17.32 LeggMason .16f .5 25 215137 34.83 28.68 33.57+5.79
25.15 13.88 LeggPlat 1.04 4.3 25 83522 24.80 22.93 24.08+1.86 44.38 26.26 LenderPS .40 1.1 11 42206 37.81 35.17 35.55 +.62 21.79 7.28 LennarA .16 .9 dd 358504 20.10 17.95 18.41 +.92 28.37 18.00 LeucNatl 42.14 14.23 Lexmark
4.98 3.24 LbtyASE .29e 6.4 q 26846 4.70 4.47 4.50 +.08 29.85 12.94 LibGlobA 29.56 12.75 LibGlobC
16.80 4.53 LibtyMIntA ... 30 375001 14.46 12.94 13.10 -.77 46.05 11.04 LibMCapA ... 37 44413 43.13 40.06 41.43+2.88 57.12 46.04 LibStrzA n
36.18 20.76 LibtProp 1.90 5.9 65 52731 33.91 31.92 32.02 +.80 56.19 35.68 LifeTech
37.65 20.02 LihirGold .60 1.6 ... 45709 37.65 34.66 36.94+2.54 38.00 32.19 LillyEli 1.96 5.8 9 400373 35.80 33.73 33.92 -.21 28.78 10.28 Limited .60a 2.4 19 244226 27.54 25.19 25.45 +.52 48.54 19.71 Lincare
... 20 31603 46.47 44.14 45.20+1.10
33.55 13.83 LincNat .04 .1 30 199799 30.14 27.72 28.02+1.38 31.84 20.26 LinearTch .92 3.3 22 235717 29.82 27.83 28.18 +.18 28.99 15.82 LinnEngy 2.5210.0 dd 62208 25.79 24.43 25.12+1.13
13.29 7.81 Liquidity
9.72 2.40 LizClaib
... 27 4661 13.29 11.41 12.72+1.51
... dd 194645 7.18 6.31 6.54 +.04
5.38 2.70 LloydBkg1.43r ... ... 306620 3.69 3.35 3.36 +.16 5.85 3.14 LoJack
82.26 64.63 Lorillard 4.00 5.1 13 81530 81.30 78.05 78.83+2.62 13.44 2.76 LaPac
M
91.47 43.50 M&T Bk 2.80 3.2 24 53094 91.47 86.13 87.25+3.18
10.92 3.19 MBIA
... dd 524918 9.50 8.01 8.31 -.42
6.98 1.83 MCG Cap .11e ... 75 21753 6.42 5.62 5.99 +.49
24.22 16.65 MDU Res .63 3.2 14 72903 19.90 18.87 19.44 +.97 21.36 10.90 MEMC
... dd 415552 12.58 11.50 11.79 +.25
... dd 55860 .65 .57 .60 ...
... 65 574771 18.19 15.20 15.59+1.06 ... cc 149764 53.22 50.24 50.43 -1.34 ... dd 112852 8.65 7.70 7.89 +.46
... dd 62021 5.91 5.21 5.62 +.55 ... 20 46100 31.67 27.71 29.25+2.82 ... 12 848793 40.35 37.55 37.78 -.59
14.06 4.25 GladstnCap .84 7.4 14 11056 12.64 11.18 11.37 -.08 17.65 10.87 GladstnCm 1.50 8.9 cc 2209 17.35 15.79 16.84 +.96
6.91 3.73 GladstInv .48 8.1 dd 3240 6.14 5.59 5.91 +.56 43.47 30.77 GlaxoSKln1.98e 5.8 ... 89275 35.76 33.98 34.15 -.05 7.32 2.21 GlimchRt .40 5.7 dd 44798 7.30 6.71 6.99 +.49 10.77 4.95 GloblInd
... 22 96640 6.54 5.29 6.08 +.87
54.52 31.00 GlobPay .08 .2 17 79092 43.15 41.07 41.61+1.15 16.87 3.77 GolLinhas.40e 3.2 ... 87411 13.09 12.27 12.65+1.12 15.88 10.62 GoldFLtd .17e 1.2 23 418338 14.19 12.70 13.85+1.27 47.41 31.42 Goldcrp g .18 .4 cc 632979 47.41 42.38 45.68+2.92 193.60 128.06 GoldmanS 1.40 1.0 6 753477 149.90141.20 143.23 +.24 77.89 42.04 Goodrich 1.08 1.5 18 70988 77.89 72.91 74.25+3.86 18.84 9.98 Goodyear 629.51 384.69 Google
30.30 10.64 vjGrace
116.07 74.55 Graingr 2.16f 2.0 19 40438 111.40106.26 107.67+2.73 13.00 3.54 GrtAtlPac
... dd 45814 6.92 6.00 6.26 +.32
20.29 13.44 GtPlainEn .83 4.5 17 43576 18.99 18.20 18.56 +.52 14.78 9.65 GtChina .08e ... q 6792 11.28 10.74 10.89 +.39 99.61 50.80 GreenMtC s ... 50 59743 79.42 72.95 75.85+4.40 22.16 15.91 GpTelevisa1.19e 6.2 ... 147860 19.68 18.77 19.05 +.82 51.28 21.54 Guess .64f 1.7 15 113146 42.81 37.77 38.38 +.77
H
29.01 23.08 HCC Ins .54 2.1 9 59661 26.36 24.80 25.74+1.03 34.37 19.65 HCP Inc 1.86 5.7 65 202529 34.21 32.20 32.59+1.57 156.37 73.59 HDFC Bk .81e .6 ... 16606 152.17143.18 146.40+7.65 8.25 3.78 HRPT Prp .48 6.4 54 139464 7.84 7.33 7.52 +.41 64.42 39.13 HSBC 1.70e 3.6 ... 195411 50.42 46.67 47.35 +.57 35.22 18.11 Hallibrtn .36 1.3 261273560 29.87 26.86 28.09 +.58 9.90 1.56 HampRBk ... dd 6772 2.70 1.97 2.03 -.50 18.00 11.38 HancBkTh .36e 2.2 q 4072 17.14 16.38 16.53 +.49 31.45 13.07 Hanesbrds ... 20 36392 29.12 27.20 28.03+1.69
19.53 11.76 HangrOrth ... 16 12966 18.65 17.75 18.55 +.64
46.39 32.00 HanoverIns1.00 2.3 10 31069 45.77 43.74 43.79 -.19 44.99 24.01 HansenNat ... 18 78016 40.39 37.01 39.00+1.65 36.13 14.99 HarleyD .40 1.2 dd 195213 34.30 31.59 32.34+2.16
53.36 16.10 Harman
... dd 65469 41.48 37.24 37.62 -1.15
12.39 8.34 HarmonyG .06e .6 ... 259411 10.62 9.37 10.38+1.02 54.50 26.11 HarrisCorp.88 1.8 24 52524 50.50 47.60 48.12+1.32 37.65 25.52 Harsco .82 3.0 20 44913 28.37 26.68 27.56+1.18 30.46 10.00 HartfdFn .20 .8 9 338906 27.57 25.25 26.21 +.91 42.49 22.27 Hasbro 1.00f 2.5 16 138072 42.49 39.60 40.28+1.31 u3.48 .60 HaupgDig h ... dd 299166 4.85 .92 3.93+2.90 18.16 8.86 Haverty .02e ... 64 6412 17.60 16.19 16.63+1.04 6.84 2.66 Headwatrs ... 17 32500 5.28 4.75 4.83 +.08 46.79 31.57 HltCrREIT 2.72 6.5 36 85717 43.27 41.71 42.01+1.46 25.24 15.35 HlthcrRlty1.20 4.9 42 32775 25.24 23.44 24.41+1.98 7.47 2.26 HeclaM
... 77 760002 6.47 5.58 6.19 +.63
47.84 34.80 Heinz 1.68 3.6 17 135072 47.48 45.78 46.11+1.16 d9.72 4.90 HellnTel .53e11.4 ... 30139 5.46 4.47 4.64 -.46 49.13 26.64 HelmPayne .20 .5 19 100683 38.92 36.16 37.56+1.94 62.63 42.94 HSchein
... 16 31185 59.79 57.29 57.64 +.64
53.00 24.69 Herbalife .80 1.7 15 44373 49.26 46.03 47.02+1.14 48.75 33.70 Hershey 1.28 2.7 21 80994 48.20 46.92 47.22 +.80 15.60 6.00 Hertz 69.74 46.33 Hess
43.85 27.92 HewittAsc
54.75 33.55 HewlettP .32 .7 13 989702 50.33 46.59 47.43 +.70 17.44 8.46 Hexcel
... 53 321313 13.50 12.04 12.24 +.23 .40 .7 13 274183 60.46 55.23 56.06 -.68 ... 14 42196 39.66 36.88 38.37 +.69
... 30 35866 17.44 15.58 16.35+1.35
35.24 19.35 HighwdPrp 1.70 5.4 42 55017 33.53 30.95 31.23+1.27 32.85 14.46 Hill-Rom .41 1.3 24 39771 32.56 30.19 31.35+1.42 45.02 26.01 Hitachi 19.72 11.36 Hologic
... ... 8117 44.21 42.00 42.90 +.01 ... 34 140980 16.54 15.69 15.78 -.04
37.03 22.27 HomeDp .95f 2.7 221095367 36.00 34.58 35.20+1.77 51.46 29.86 HomeProp 2.32 4.8 61 39494 50.84 47.42 47.87+1.37
8.39 6.14 MFA Fncl.96m13.7 6 268982 7.25 6.95 7.03 +.19 6.95 5.89 MIN h .58 8.8 q 21527 6.66 6.48 6.52 +.16 6.79 5.32 MMT .54 8.3 q 7889 6.61 6.50 6.52 +.11 13.80 3.27 MGIC
16.66 5.34 MGMMir 38.61 20.15 MSCI Inc
47.19 14.46 Macerich 2.00 4.6 29 115156 46.09 42.75 43.31+2.56 38.74 21.07 MackCali 1.80 5.3 48 61025 35.64 33.76 34.11+1.36 25.25 10.27 Macys .20 .9 21 665300 24.84 22.17 22.54 +.60 48.60 31.31 MagelMPtr 2.84 6.3 23 17391 47.51 44.22 45.21+1.70 77.18 30.66 MagnaI g .18e ... 77 89634 77.18 70.81 73.84+4.71 24.99 13.15 MagyarTel1.87e12.7 ... 3976 16.70 14.68 14.78 +.25 39.65 21.01 Makita .69e 2.4 ... 198 30.29 28.48 28.55 -1.10
55.11 35.81 ManTech
... 14 13136 44.84 42.87 43.43 -.19
16.43 4.15 Manitowoc.08 .6 ... 165503 14.23 12.60 12.78 +.39 63.00 38.28 ManpwI .74 1.5 cc 79749 54.08 49.10 49.44 +.34 24.97 15.87 Manulife g .52 ... ... 128030 18.70 17.40 17.65 +.48 35.71 27.48 MarathonO1.00f 3.2 15 391828 32.10 30.92 31.29 +.85 8.20 3.25 MarineP
392.55 263.25 Markel
... dd 253285 13.61 12.51 13.05 +.94 ... 23 184715 522.82496.25 507.53+14.39
... 11 37071 28.73 26.55 27.13+1.56
38.15 18.80 MarIntA .16 .5 39 214137 37.12 34.24 34.61+1.27
25.47 18.43 MarshM .80 3.5 41 167493 23.53 22.62 22.79 +.50 10.79 4.05 MarshIls .04 .5 dd 734008 9.45 8.35 8.54 +.47
25.43 17.09 Martek
8.84 2.70 MStewrt
... 17 7214 21.54 20.41 20.82 +.72
... dd 23841 6.93 6.09 6.46 +.67
103.44 73.78 MartMM 1.60 1.7 62 36250 94.16 91.12 92.03+3.89 22.87 9.98 MarvellT
... cc 779111 20.97 17.61 18.49 -.37
18.78 8.15 Masco .30 2.0 dd 328149 15.65 14.26 14.74+1.08 54.80 15.85 MasseyEn .24 .6 33 378165 39.05 34.22 37.00+4.00 269.88 155.51 MasterCrd .60 .3 18 208219 239.92209.07 212.45 -10.64 24.60 13.88 Mattel .75 3.4 15 289730 23.21 21.60 21.97 +.52 21.36 13.35 MaximIntg .80 4.3 33 351304 19.65 18.18 18.45 -.05
65.21 37.94 Maximus .48 .8 18 4956 62.80 60.13 62.37+3.24 40.19 29.99 McCorm 1.04 2.6 17 33694 39.96 38.78 39.28+1.33
28.98 16.04 McDermInt ... 14 198137 26.81 23.59 23.98 +.48 71.84 53.04 McDnlds 2.20 3.2 16 376503 71.30 69.10 69.59+1.58 36.94 23.55 McGrwH .94 3.2 12 332608 31.17 27.27 28.98 -1.30 69.96 38.27 McKesson .48 .7 15 155837 69.96 65.36 67.72+3.99 45.68 31.20 McAfee
... 20 184902 35.24 32.85 33.68+1.06
54.35 27.70 MeadJohn.90f 1.8 25 83692 52.75 49.95 50.32+2.01 29.74 13.44 MeadWvco.92 3.7 18 68661 26.41 24.72 25.00 +.30 31.79 6.81 Mechel
... dd 208737 24.90 22.50 23.24+2.12
66.94 43.30 MedcoHlth ... 21 201740 59.80 56.90 57.58 +.87
13.40 1.80 MediaGen ... dd 6510 13.19 11.51 13.12+1.17
11.42 4.91 MedProp .80 8.3 34 69655 10.04 9.50 9.65 +.54 61.60 38.55 Mednax
46.66 31.02 Medtrnic .82 1.9 20 310314 43.54 41.94 42.39+1.14 9.73 5.01 MentorGr
... 15 20315 60.49 58.04 58.28 -.04 ... dd 43372 9.17 8.35 8.93 +.84
41.56 24.28 Merck 1.52 4.6 101016957 34.86 32.68 32.88 -.61 26.20 17.31 MeridBio .76 4.1 24 13322 19.40 18.34 18.73 +.44 25.44 14.51 Meritage
47.75 26.00 MetLife .74 1.8 13 345203 44.84 40.72 41.32 +.61 18.00 5.52 MetroPCS 130.17 70.34 MettlerT
... dd 36775 24.25 21.81 22.27 +.99 ... 20 653441 8.90 7.56 8.72+1.57
30.99 19.66 Microchp 1.37f 4.9 24 150598 29.32 27.75 28.08 +.28 11.40 4.18 MicronT
38.16 21.91 MicrosSys
31.58 19.01 Microsoft .52 1.8 153026823 29.73 28.57 28.93 +.72
106.86 42.74 MicroStr
12.50 6.75 Midas
... 27 21778 36.08 33.00 34.47+1.52 ... 16 9141 78.91 70.50 77.09+8.26
... 34 3431 11.85 9.54 11.22+1.60
18.00 10.58 Middleburg Financial.40 2.5 45 388 17.00 15.64 15.80 +.09
18.61 12.61 MdsxWatr .72 3.9 25 1829 18.61 16.50 18.56+2.45 94.29 49.53 Millicom 7.24e 3.0 11 45867 91.00 83.98 86.97+7.26 106.39 62.41 Millipore
40.35 20.90 MindrayM .20e .6 26 105869 35.32 29.28 32.38 -1.60 4.00 .03 Mirant wtA ... ... 1426 .15 .08 .11 +.03 6.81 4.81 MitsuUFJ
23.59 12.71 MobileTel s ... dd 174760 21.76 19.77 20.18 +.63 66.93 31.40 Mohawk
356.54 221.01 Mitsui 1.58e .5 ... 226 304.97287.12 289.40+8.37 5.70 3.33 MizuhoFn
... ... 235192 5.20 4.84 4.90 -.08 ... ... 29763 3.78 3.43 3.73 +.11 ... 33 48598 64.31 57.54 61.23+6.21
23.66 14.01 Molex .61 2.8 dd 94838 22.80 21.04 21.98+1.44 20.13 13.15 MolexA .61 3.3 dd 11822 19.15 18.09 18.45+1.06 51.33 38.44 MolsCoorB1.12f 2.6 11 97013 43.56 42.09 42.70 +.74 d93.35 55.15 Monsanto1.06 1.9 19 611148 61 54.11 54.61 -4.48 31.71 18.50 Moodys .42 1.9 12 503249 22.68 20.52 21.57 -1.79
... 31 98674 106.30105.85 105.90 +.09
... 24 15225 122.00116.03 118.25+5.79 ... 561908745
9.46 8.72 8.94 +.37
... dd 381884 10.06 8.69 8.98 +.39 ... dd1377914 15.08 13.36 13.65 +.53 ... 37 28144 34.70 32.52 32.79 +.36
... dd 3910 4.63 4.11 4.54 +.30
87.19 67.39 LockhdM 2.52 3.1 10 119957 84.89 80.10 80.79 -.48
39.47 25.13 Loews .25 .7 9 139574 35.42 33.90 34.10 +.50 19.76 12.83 Logitech
... cc 59745 15.74 14.48 14.74 +.11 ... dd 433179 11.24 9.38 9.55 -.77
28.54 18.02 Lowes .36 1.4 22 838845 27.41 25.78 26.07 +.76 97.80 42.15 Lubrizol 1.44f 1.7 10 32512 91.36 85.19 86.20+1.56 29.50 18.85 Luxottica .80e 3.1 ... 4007 26.99 25.33 25.57 +.95
... ... 12786 55.90 51.85 55.15+3.55 ... 20 86480 53.48 51.00 51.50+1.64
... dd 152832 26.36 24.56 25.50+1.44 ... ... 20524 26.22 24.37 25.41+1.60
... 7 53304 24.64 23.08 23.34 +.47 ... 13 87316 38.23 35.51 36.15+1.06
45.80 34.60 PG&E Cp 1.82f 4.2 14 169910 44.96 43.12 43.63 +.46 25.93 13.49 PHH Corp ... 8 38457 22.88 21.02 22.14+1.97
70.45 33.06 PNC .40 .6 17 235970 69.68 64.70 65.61+1.47
13.96 9.04 PNM Res .50 3.8 45 30166 13.40 12.19 13.09 +.94 140.34 76.00 POSCO 1.71e 1.7 ... 34249 108.57 98.69 99.66 -2.12 72.24 41.09 PPG 2.16 3.3 19 56783 67.95 64.54 65.09+1.30 34.42 23.75 PPL Corp1.40f 5.5 23 204884 26.07 25.04 25.56 +.82 48.64 27.87 Paccar .36 .8 cc 190549 46.79 43.14 44.10+2.52 26.48 13.73 PackAmer .60 2.6 9 39791 23.69 22.46 22.97 +.83 27.71 19.64 Pactiv 7.01 4.02 PainTher
41.82 24.00 PallCorp .64 1.8 21 51482 37.97 36.07 36.40+1.22 18.09 3.65 Palm Inc
... 11 132852 24.98 23.78 23.97 +.37 ... dd 4516 6.11 5.57 5.70 +.15
28.41 16.64 PanASlv .05 .2 33 88720 28.41 25.29 27.74+2.57 17.19 12.40 Panasonic .13e 1.0 ... 15081 14.16 13.23 13.32 -.43 88.68 48.21 PaneraBrd ... 25 27092 78.96 75.62 75.99+1.68 23.35 12.00 Pantry
72.50 39.53 ParkerHan1.04f 1.6 28 101876 69.69 64.62 66.46+4.21 24.25 16.00 PrtnrCm 3.89e22.1 ... 12342 18.93 17.55 17.63 +.30 81.80 61.24 PartnerRe2.00 2.7 4 39267 78.01 72.98 75.23+2.52 32.84 19.66 Patterson .40 1.3 18 48520 31.44 29.94 30.24 +.74 32.88 23.84 Paychex 1.24 4.2 22 158947 30.68 29.30 29.46 +.51 52.14 27.19 PeabdyE .28 .7 27 313441 44.70 41.02 41.81 +.95 16.37 9.29 Pearson .55e 3.8 ... 27846 15.04 14.33 14.46 +.44 11.97 6.43 Pengrth g .84 ... ... 59992 10.74 9.89 10.08 +.06 34.50 22.45 PnnNGm
... 23 32638 29.00 26.98 27.46 +.68
29.25 13.16 PennVa .23 .9 13 22715 24.75 22.27 23.90+2.09 22.32 10.70 PennWst g 1.80 ... ... 131346 20.26 18.42 19.64+1.80 37.21 23.92 Penney .80 2.9 26 321181 29.80 27.10 27.54 -.07 21.40 10.56 Penske
... 14 72542 14.55 13.34 13.56 +.25
39.32 23.20 Pentair .76 2.2 25 48375 35.75 33.48 34.58+2.54 17.41 14.07 PeopUtdF .62f 4.3 49 330487 15.12 14.50 14.55 +.16 13.42 5.87 PepBoy .12 1.0 28 19902 12.99 11.51 12.24+1.24
17.78 11.71 PepcoHold 1.08 6.5 16 161165 17.10 16.50 16.64 +.35
67.61 48.82 PepsiCo 1.92f 2.9 17 482091 67.61 65.66 66.07+1.50 25.45 15.67 PerkElm .28 1.2 22 88241 23.76 22.50 22.71 +.48 64.66 25.47 Perrigo .25 .4 26 65901 64.66 60.25 60.51+2.94 135.92 98.84 PetChina 3.72e 3.4 ... 26378 115.66108.35 110.17+1.16 28.49 13.89 Petrohawk ... 30 327688 20.81 19.38 19.94+1.37 53.46 34.00 Petrobras 1.34e 3.6 ... 823652 39.64 36.50 37.65+1.16
25.65 18.81 PetRes 1.34e 1.0 q 3034 23.54 22.10 22.33 +.46
34.93 19.50 PetsMart .40 1.2 21 67708 34.93 32.33 33.27+1.98 20.36 13.94 Pfizer
4.31 1.13 PhrmAth
.72 4.4 93161624 17.25 16.06 16.20 -.26 ... dd 2244 1.50 1.35 1.36 +.02
29.69 18.77 PharmPdt .60 2.2 24 37857 27.50 26.05 26.75+1.14 53.91 40.05 PhilipMor 2.32 5.0 14 437604 49.04 46.29 46.56 +.14 61.06 45.90 PhilLD 4.68e 8.5 ... 7945 56.61 54.56 55.08+2.01 36.06 17.29 PhilipsEl .95e 3.1 ... 98678 33.07 30.52 30.99+1.94 68.18 24.71 PhlVH .15 .3 21 59969 62.77 57.01 57.89+3.09 4.60 1.20 PhnxCos 4.19 2.02 PhnxTc
66.96 21.78 PioNtrl .08 .1 37 148447 66.49 61.42 62.91+4.41 57.80 28.88 PiperJaf
... dd 50332 6.42 5.37 6.04 +.56 ... 19 7104 38.68 36.24 36.75+1.05
26.41 20.38 PitnyBw 1.46 6.3 10 136077 25.06 23.18 23.34 +.18 60.06 40.01 PlainsAA 3.74f 6.6 21 21891 58.14 55.12 57.03+3.68 36.60 20.86 PlainsEx
... 45 64269 32.92 29.98 31.39+2.19 ... 17 169059 25.85 24.15 24.60 -.17
43.75 27.44 PlumCrk 1.68 4.6 37 142996 39.92 36.51 36.80 +.02 65.00 26.54 Polaris 1.60 2.8 17 17912 60.00 56.13 56.90+2.33 95.59 45.25 Polo RL .40 .4 20 56377 92.42 86.41 89.32+6.58 34.14 16.70 Polycom
12.83 8.04 PortglTel .77e 8.1 ... 24303 10.20 9.31 9.52+1.91 128.42 80.85 Potash .40 .4 28 215022 106.30100.66 102.93+2.96 24.93 16.57 PSh Tech
50.65 32.96 PwShs QQQ.21e .4 q5571264 48.79 46.38 46.93+1.52 12.68 5.16 Pozen
... q 596 23.63 22.50 22.53 +.68 ... dd 54798 9.20 8.05 8.97 +.80
... dd 2283 8.20 7.05 7.86+1.09
... 15 1697 366.49351.30 356.99+5.77
89.00 67.19 Praxair 1.80 2.3 19 100566 81.79 77.28 77.90 -.98 135.40 67.44 PrecCastpt.12 .1 19 67265 126.03118.74 120.23+3.23 9.34 4.01 PrecDril
59.44 36.10 PriceTR 1.08f 2.1 26 123303 55.89 51.99 52.47 -.04
273.93 98.00 priceline 34.67 19.85 PrideIntl
... 24 119170 28.08 25.99 26.58 -.19
31.41 16.77 PrinFncl .50f 1.7 13 169659 30.74 28.54 28.90+1.23 64.58 39.37 ProctGam 1.93f 3.1 17 643900 63.42 61.16 62.54+2.23 42.20 33.75 ProgrssEn 2.48 6.2 13 117432 40.69 39.54 40.00+1.17 20.94 14.12 ProgsvCp .16e .8 12 238362 20.88 20.08 20.30 +.75 15.04 6.54 ProLogis .60 5.2 dd 689224 12.78 11.26 11.51 +.53 8.51 4.00 ProvET g .72 ... ... 74996 7.91 7.28 7.56 +.37 66.80 32.25 Prudentl .70f 1.2 10 214495 64.38 59.16 60.46+2.31 21.86 11.40 Prud UK .61e 3.9 ... 28188 16.93 15.66 15.84 -.16 34.14 29.01 PSEG 1.37 4.3 10 207262 32.72 31.13 31.81+1.11 100.58 60.46 PubStrg 3.20f 3.4 34 95043 99.27 92.80 93.84 +.88 13.91 7.84 PulteGrp
... dd 567565 12.55 11.20 11.59 +.41
Q-R
24.00 15.97 QIAGEN ... 33 38224 22.12 21.17 21.38 +.43
49.80 35.23 Qualcom .76f 2.0 20 952856 38.68 36.90 37.30 +.80 25.80 16.75 QuantaSvc ... 28 234613 23.04 20.13 22.43+2.76
62.83 40.80 QstDiag .40 .7 14 99296 56.46 54.04 54.97 +.47
18.82 12.34 QuestSft
52.55 27.98 Questar .52 1.1 18 121103 48.99 45.29 47.24+3.54 16.59 7.93 QksilvRes
5.53 3.30 QwestCm .32 6.1 182073600 15.38 4.67 RCN
22.90 13.08 RPM .82 4.0 16 38666 21.40 20.21 20.41 +.67 7.64 3.50 RRI Engy
5.40 .50 RadioOne
69.86 52.66 Ralcorp 26.00 10.74 Rambus
... 19 72140 18.02 16.74 17.49+1.05 ... 27 223119 13.15 12.01 12.83 +.57 ... dd 27809 14.61 14.40 14.40 +.03 ... 5 621227 4.53 3.78 4.37 +.71
... dd 403 5.00 4.40 4.79 +.38
... 13 43873 62.04 60.37 60.75 -.26 ... 42 90742 24.99 23.01 24.13+1.82
91.75 55.06 Randgold .17e .2 cc 78833 91.75 81.91 89.82+6.45 60.13 35.48 RangeRs .16 .3 cc 204317 49.54 46.11 47.97+4.12 31.25 14.95 RJamesFn .44 1.5 18 37805 30.53 28.62 28.74 +.49 50.72 33.63 Rayonier 2.00 4.4 25 47165 48.35 45.00 45.34 -.28
60.10 41.90 Raytheon 1.50f 2.7 11 160324 58.11 55.67 56.32+1.15
34.54 19.83 RltyInco 1.72 5.4 31 37732 32.95 31.00 31.73+1.49 32.19 17.10 RedHat
... 68 157062 31.17 28.50 30.40+2.91
19.45 12.90 RedwdTr 1.00 6.7 10 47822 16.03 14.84 15.01 +.33 25.28 20.02 ReedElsNV1.10e 5.0 ... 2509 22.75 21.66 21.95 +.48 34.26 27.24 ReedEls plc 1.25e 4.3 ... 2654 30.40 28.90 29.10 +.65 42.55 28.10 RgcyCtrs 1.85 4.8 dd 80837 41.84 38.07 38.37 -.57 9.33 3.30 RegionsFn .04 .5 dd1312433
56.49 30.52 ReinsGrp .48 1.0 8 24062 50.75 48.09 48.50+1.56 55.47 31.77 RelStlAl .40 .9 22 51925 49.54 45.35 46.60+1.52 57.71 43.10 RenaisRe1.00f 1.8 4 27793 57.71 54.71 56.15+2.09 28.65 19.08 Repsol 1.37e 6.7 ... 56217 22.45 19.96 20.36 +.54 31.60 21.29 RepubSvc .76 2.6 21 135358 30.42 29.23 29.58 +.63 88.08 54.30 RschMotn 70.65 35.99 ResMed 19.87 4.28 Revlon
... 15 563977 69.38 64.53 66.16+1.24 ... 30 33468 69.49 64.94 68.29+4.66 ... 21 8181 16.76 15.19 15.42 +.47
56.23 36.32 ReynldAm 3.60 6.7 11 58623 54.48 53.14 53.40+1.23 5.25 2.57 Richmnt g ... ... 4042 4.72 4.15 4.58 +.28 62.24 30.00 RioTinto s.45e 1.0 ... 196551 50.75 46.25 47.14+1.21 2.35 .90 RiteAid
... dd 388435 1.38 1.25 1.26 -.03
32.25 20.24 RobtHalf .52 2.0 cc 103866 27.87 26.32 26.57+1.01 63.90 29.06 RockwlAut 1.16 2.0 34 61108 62.47 58.71 59.30+3.05 68.04 37.08 RockColl .96 1.6 17 70592 65.08 61.34 61.60+1.69
5.39 5.08 5.28 +.20
... ... 83234 7.12 6.40 6.51 -.10 ... 20 151672 249.79204.00 208.28 -17.11
... dd 11329 14.53 13.60 14.48+1.03 ... dd 492986 5.75 5.64 5.68 -.02
25.40 18.63 OtterTail 1.19 5.6 29 7616 21.67 20.55 21.14+1.34 32.80 21.82 OwensM s .71 2.3 15 19395 31.46 29.30 30.27+1.08 37.36 10.50 OwensCorn ... 26 92605 37.36 34.38 34.75+2.24 39.56 24.47 OwensIll
... 9 160048 33.89 29.18 29.69 -.76
... ... 1380 44.52 40.66 41.85 -.17 ... 70 4337 7.31 6.55 7.03 +.47
17.12 6.92 OpntTch .40f 2.4 61 5062 16.96 15.04 16.40+1.85 4.95 1.70 Optelecom ... dd 738 2.17 1.70 1.90 -.16
19.38 13.85 optXprs
... dd 3196 5.10 4.40 4.80 +.44
... 34 27006 46.10 42.53 45.99+4.35
.80 4.1 15 47410 20.65 19.35 19.55 +.71 ... dd 299683 6.06 5.31 5.84 +.59 ... ... 67611 6.86 6.37 6.49 -.04 ... ... 31043 20.69 19.98 20.52 +.51
18.20 9.90 NY CmtyB1.00 6.3 14 236453 16.90 15.86 15.99 +.68 14.87 4.60 NY Times 4.18 .49 Newcastle
... 8 110446 9.69 8.96 9.15 +.21 ... 1 34181 3.68 3.12 3.26 -.02
... 17 34120 23.19 22.32 22.71 +.56
... ... 9582 94.36 89.88 92.81+5.53
... 38 100104 56.00 48.65 54.43+7.76 ... dd 55157 14.12 12.74 13.00 +.05
23.24 17.51 NasdOMX ... 14 182998 20.15 19.28 19.64 +.52 38.16 26.06 NashF .72 1.9 dd 5185 38.16 34.20 37.60+3.44 8.37 2.44 NBkGreece .31e11.4 ... 552355 3.22 2.60 2.71 +.04 54.42 30.56 NatFuGas 1.34 2.6 19 21619 53.00 49.00 51.47+4.10 56.59 41.32 NatGrid 2.89e 6.4 ... 12634 46.99 44.87 45.26 +.89 50.17 28.76 NOilVarco .40a 1.0 11 353352 41.75 39.11 39.91 +.80 24.59 14.95 NatRetPrp 1.50 6.6 47 51072 23.50 22.32 22.63 +.92 16.20 11.48 NatSemi .32 2.3 52 351765 14.82 13.77 14.05 +.17 36.82 24.23 NatwHP 1.80f 5.2 31 67093 36.44 34.53 34.79+1.23 56.00 31.53 Navistar
... 21 2702 715.90669.89 682.43+10.61
... dd 277729 20.66 19.24 19.61 +.70 ... cc 3300 4.81 4.62 4.64 +.05
52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales
36.80 24.20 RogCm gs1.28 ... ... 28398 36.43 34.59 35.55+1.45 63.95 41.54 Roper .38 .6 23 25519 62.25 59.22 60.30+2.82 58.93 34.74 RossStrs .64f 1.2 15 79501 54.74 51.95 52.29 +.79 54.08 26.50 Rostelecm 40.06 20.08 Rovi Corp 32.82 16.88 Rowan
... ...
62.33 34.98 RoyalBk g2.00 ... ... 66720 60.34 57.35 57.97+1.53 19.03 9.07 RBScotlnd 38.12 11.80 RylCarb
62.26 46.40 RoyDShllB3.36e 6.4 26 39441 55.09 51.76 52.55 +.25 63.75 46.19 RoyDShllA3.36e 6.2 27 115229 57.08 53.68 54.43 +.29 38.16 21.77 Ruddick .48 1.4 20 12161 35.81 33.70 34.61+1.52 31.92 23.68 Ryanair
48.49 24.09 Ryder 1.00 2.2 36 52493 47.69 44.19 44.99+2.53
26.03 14.85 Ryland .12 .6 dd 93273 21.20 18.68 19.36 +.21
S
19.76 15.94 SAIC
52.73 37.78 SAP AG .67e 1.5 ... 154167 46.07 43.21 43.67 -.11 37.12 21.87 SBA Com ... dd 95901 34.65 33.24 33.98+1.37 39.99 28.21 SCANA 1.90 5.1 13 115139 38.60 36.75 37.51 +.73 24.43 14.50 SEI Inv .18f .8 21 51347 22.83 21.89 22.17 +.71 18.64 14.82 SK Tlcm
68.08 18.04 SLGreen .40 .6 cc 85536 68.08 62.32 63.99+4.74
13.96 5.12 SLM Cp
72.27 41.67 SPX Cp 1.00 1.5 cc 29266 67.93 63.88 64.96+2.28
24.00 15.90 SRA Intl
44.81 17.13 StMaryLE .10 .2 46 70362 44.81 40.17 43.25+4.48 89.84 35.10 Salesforce 45.20 12.04 SanDisk
... cc 125732 89.84 82.16 84.72+7.20 ... 11 634412 45.20 40.15 41.90+4.29
18.20 8.19 SndySpr .04 .2 dd 4160 18.13 15.24 17.13+2.06 20.30 2.16 Sanmina rs ... dd 55503 17.41 15.44 15.65 +.38 41.59 27.90 Sanofi 1.63e 5.2 ... 195313 33.27 31.25 31.51 +.61 15.06 8.71 SaraLee .44 3.0 34 790252 15.06 13.61 14.70+1.26 43.68 31.15 Sasol 1.19e 3.2 ... 13735 38.58 36.49 36.92+1.06
44.65 26.40 SaulCntr 1.44 3.6 32 4828 41.53 39.09 39.50 +.74
73.99 48.13 Schlmbrg .84 1.3 24 639503 68.32 64.02 64.88+2.02 19.95 16.25 Schwab .24 1.4 29 773984 19.10 16.66 16.87 -.35 49.58 31.82 Scotts .50 1.1 16 27708 48.13 45.73 46.01 +.30 48.08 26.48 ScrippsNet.30 .6 25 44915 48.08 45.02 46.33+2.24 21.58 6.78 SeagateT
125.42 49.80 SearsHldgs ... 52 35603 115.45107.14 108.34+2.86 57.18 43.94 SempraEn 1.56 3.3 12 98404 48.22 46.88 47.21 +.77 23.36 13.98 SenHous 1.44 6.7 25 63645 22.49 21.42 21.60 +.81 21.12 17.12 Sensata n
9.74 4.50 ServiceCp .16 1.9 18 93111 9.01 8.48 8.58 +.28 65.00 38.07 Shanda
20.94 15.20 ShawC gs .88 ... ... 8052 19.36 18.39 18.57 +.53 40.49 23.23 ShawGrp
21.29 9.30 ShipFin 1.20 6.2 7 26555 20.34 18.54 19.25+1.80 68.35 38.37 Shire .34e .5 70 34663 66.31 62.00 62.82 +.20 21.03 9.40 SiderNac s .19e 1.2 ... 322757 17.18 15.39 15.63 +.21 103.10 63.37 Siemens 2.41e 2.6 ... 47752 98.57 90.98 92.06+5.54 61.00 43.42 SigmaAld .64 1.2 18 53190 57.93 53.46 54.23 -.19 7.86 5.35 Slcnware .28e 4.7 ... 132995 6.23 5.76 5.90 ... 21.58 7.12 SilvWhtn g ... 46 505946 21.58 18.72 21.14+2.70 93.59 45.00 SimonProp 2.40 2.8 95 161347 92.00 85.71 86.70+1.62 23.74 15.32 SimsMetal .18e 1.0 ... 7443 19.29 18.12 18.29 +.34 52.09 32.07 SinopcShng4.40e12.0 ... 1971 37.84 36.00 36.56+1.24 1.25 .30 SiriusXM
18.14 8.20 SkywksSol ... 21 247597 16.23 15.03 15.59 +.58 54.11 33.99 Smith&N .72e 1.5 89 3258 49.20 47.16 47.55 +.50 56.64 28.03 SmithAO .78 1.6 13 12893 52.29 48.99 50.17+2.43 49.66 22.12 SmithIntl .48 1.1 95 287240 45.85 42.94 43.54+1.66
21.48 10.23 SmithfF
63.50 39.24 Smucker 1.60f 2.8 14 66519 60.02 57.37 57.79 -.24 49.98 26.03 SnapOn 1.20 2.6 19 16977 47.71 45.24 45.72+2.22 43.93 32.00 SocQ&M .62e 1.8 ... 31101 36.08 34.38 34.61 +.95 40.25 22.29 Solera .25 .7 34 48265 39.59 37.50 38.27+1.52 35.87 21.75 SonocoP 1.12f 3.5 18 20328 33.43 31.78 32.11+1.39 2.95 1.43 Sonus
... 281599279 15.29 12.60 12.96 -1.00
O-P
40.45 23.60 SonyCp .27e .9 ... 80010 34.43 30.79 31.19 -1.71 39.00 10.01 Sothebys .20 .6 96 128851 37.16 31.00 33.59+4.27
28.00 9.52 Sourcefire
35.45 27.19 SouthnCo 1.82f 5.3 14 229438 35.10 34.31 34.47 +.55 36.98 17.96 SthnCopper1.16e 4.1 26 168027 30.16 27.61 28.31 +.89 8.90 6.00 SoNatBcVa ... 27 444 8.39 7.90 8.26 +.40 26.68 15.35 SoUnCo .60 2.6 19 53658 24.22 22.69 23.28 +.88 13.97 6.14 SwstAirl .02 .2 cc 436015 13.35 12.57 12.78 +.39 32.91 18.96 SwtGas 1.00 3.1 14 10980 32.91 30.96 32.03+1.97 10.75 4.32 SwWater .20 1.9 dd 4383 10.68 10.45 10.62 +.16 52.82 34.25 SwstnEngy ... 24 222978 40.83 38.30 39.06+1.90 40.47 21.27 SovranSS 1.80 4.5 47 12831 40.47 38.93 39.76+2.21 23.85 14.75 SpectraEn 1.00 4.5 16 184661 22.95 21.75 22.01 +.97
4.15 1.00 Spherix 5.94 2.78 SprintNex
27.85 14.90 StdMic 7.10 1.86 StdPac
... dd 2012 1.37 1.15 1.30 +.04 ... dd3418511
26.00 18.72 Staples .36f 1.6 21 538873 23.14 21.87 22.12 +.46 4.54 3.01 StarGas .29 6.7 ... 7247 4.40 4.24 4.33 +.07
5.89 .51 StarScient
... 20 50645 36.90 36.44 36.71 -.08
66.27 31.20 StanBlkDk 1.32 2.2 21 132339 63.76 59.03 60.33+4.21
37.15 21.87 Stanley
38.16 22.22 Steris .44a 1.3 15 30449 33.98 32.33 33.04 +.98 20.10 8.83 Sterlite .15e 1.0 ... 71263 16.90 15.09 15.40 +.11
262.44 177.63 Strayer 3.00 1.3 29 7218 244.25233.51 233.91 -1.12
59.72 37.14 Stryker .60 1.1 20 107174 57.99 55.56 56.46+2.34 d52.98 25.56 StuLnCp 1.40 5.3 4 2745 27.42 25.53 26.45+1.07 50.00 39.16 SubPpne 3.36f 7.2 14 7629 48.00 44.61 46.57+2.47 8.00 3.10 SucampoPh ... cc 2439 4.05 3.79 4.03 +.20 35.96 22.22 SunLfFn g1.44 ... ... 25175 30.67 28.66 29.31+1.44 15.06 9.40 SunaFocLC.20 1.5 q 1790 14.07 13.55 13.57 +.22 39.62 25.51 Suncor gs .40 ... ... 455921 32.88 30.60 30.99 +.41 34.49 21.45 Sunoco .60m 1.9 dd 113112 32.22 30.25 30.90+1.79
5.99 1.26 SunriseSen ... dd 34639 5.14 4.55 4.65 +.33 32.02 12.76 SunTrst .04 .1 dd 405771 32.02 28.32 29.82+2.36
17.93 12.13 Supvalu .35 2.6 7 186648 14.24 13.55 13.64 +.24 12.03 3.78 SusqBnc .04 .4 dd 78057 11.07 9.68 10.24 +.57 66.00 29.60 Sybase 19.16 13.97 Symantec
57.74 42.96 Syngenta 1.13e 2.4 ... 16607 49.40 46.67 47.19 +.56 23.74 17.83 Synopsys
... 13 74080 22.59 21.63 21.92 +.59
31.99 21.38 Sysco 1.00 3.3 16 242568 31.03 29.98 30.17 +.74
T
21.30 15.70 TD Ameritr ... 17 206136 19.29 18.06 18.30 ... 17.35 10.75 TECO .82f 5.1 13 117968 16.63 15.87 16.02 +.75 14.46 10.25 TFS Fncl .28 2.0 cc 34052 14.21 13.61 14.00 +.51 31.37 16.13 TIM Partic .71e 2.6 ... 32081 28.48 25.13 27.00+3.42 48.50 26.62 TJX
32.00 15.81 TNS Inc
35.34 7.21 TRWAuto
.60f 1.3 16 303293 46.55 44.74 45.25+1.73
... 14 12419 23.24 22.04 22.28 +.32
... 10 96443 34.81 31.34 32.44+2.36
18.80 8.55 tw telecom ... 75 120823 18.66 16.44 18.11+2.06 11.69 8.97 TaiwSemi.46e 4.7 ... 958969 10.35 9.71 9.87 -.02 12.57 7.00 TakeTwo
... dd 108418 11.44 10.30 11.07+1.24
20.22 12.34 TalismE g .25f ... ... 242925 18.20 16.71 17.52+1.44 45.27 28.45 Tanger 1.55f 3.7 66 23620 44.12 41.43 42.00+1.97 28.87 11.88 TargaRes 2.07 8.2 29 19768 25.99 24.50 25.18 +.77 58.52 36.36 Target .68 1.2 17 327146 57.22 54.75 55.17 +.87 7.88 3.94 TASER
27.93 12.52 Starbucks .40 1.5 27 603566 27.93 25.88 26.51+1.06 56.65 18.49 StarwdHtl .20e .4 43 216955 53.46 47.65 48.13+1.14 55.87 36.35 StateStr .04 .1 dd 290242 43.49 40.95 41.63 +.29 26.68 18.06 Statoil ASA1.02e 4.6 ... 93051 23.03 21.91 22.23 +.84 7.64 4.05 StealthGs h ... dd 1119 5.55 4.83 5.13 +.30 20.47 10.95 StlDynam .30 2.0 24 387834 16.43 15.09 15.24 +.37 16.00 9.03 StellarOne .16 1.1 dd 4204 16.00 14.20 15.15+1.02 59.53 46.86 Stericycle
... 26 24694 58.16 56.34 56.70+1.17
... dd 92892 1.89 1.62 1.72 +.01
... dd 11492 24.94 23.45 24.49+1.74 ... 64 293064 6.48 5.54 5.76 +.37
... 44 19131 20.39 18.82 19.39 +.46 ... dd 120609 18.88 17.79 18.24+1.22
... dd2973029
80.53 51.22 Sherwin 1.44 1.9 20 65641 80.53 77.07 77.74+1.79 88.88 46.33 Shinhan
... ... 12615 20.21 18.51 19.25+1.01 ... ... 27487 45.48 43.01 43.50 -.15 ... 50 45737 37.70 34.95 35.37+1.39 ... ... 2170 81.97 75.67 76.40 +.41
23.43 17.10 SealAir .48 2.3 15 60070 21.75 21.00 21.14 +.56 4.24 1.43 Sealy s
... dd 47661 31.58 29.06 29.53 -.73 ... 15 142508 40.70 37.97 38.59+1.44
... 14 229627 17.87 16.98 17.22 -.32
10.73 6.00 STMicro .28f 3.4 dd 137401 8.74 7.95 8.19 +.07 43.66 26.77 SABESP lf 1.87e 4.9 ... 16753 39.16 37.63 37.99+2.21 27.04 17.87 Safeway .40 1.7 dd 354749 24.54 23.20 23.34 +.04 29.00 4.95 SagaComm ... 95 699 25.99 23.10 23.71 -.40 37.44 22.14 StJoe 42.87 31.66 StJude
... ... 59833 17.83 16.75 17.31 +.11
... 13 250201 12.33 11.37 11.77 +.73 ... 18 14057 23.08 21.09 21.79 +.70
... ... 28164 26.25 24.27 24.72 +.12
... ... 45330 15.69 13.53 13.76 +.49 ... 41 183600 33.41 30.41 30.90+1.43
... cc 95095 39.90 36.00 39.43+4.33 ... 9 190700 27.79 25.06 25.93 -.34
27.35 ...
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
1.46 .88 Tii NtwkT
52 Week Sales
... cc 2011 1.42 1.36 1.39 +.01
35.17 23.96 THorton g .52 ... 20 24893 35.17 32.62 33.99+2.37 57.69 28.66 TW Cable 1.60 3.1 16 217619 53.13 48.84 51.60+2.13 34.07 22.64 TimeWarn .85 2.8 14 490260 32.31 30.37 30.56 +.31 35.90 15.50 Timken .52f 1.6 dd 41956 34.88 30.34 32.66+2.55 18.15 7.16 TitanMet 23.67 15.19 TollBros
... 94 198033 18.15 16.04 16.84+1.44 ... dd 199739 23.05 20.50 20.91 +.21
15.82 8.84 Tomkins .40e 2.8 ... 4855 15.21 14.04 14.47+1.36 56.54 32.89 Trchmrk .60 1.2 9 36143 53.78 50.31 51.03+1.93 77.57 40.06 TorDBk g 2.44 ... ... 57076 74.11 69.96 70.89+2.11 67.52 46.24 Total SA 3.23e 6.7 ... 323557 51.80 47.27 48.11 +.40 17.75 12.61 TotalSys .28 1.8 14 78094 15.76 15.14 15.26 +.31 91.97 71.00 Toyota
... ... 49462 78.56 75.10 75.48 +.59
71.86 34.17 TractSupp .56 .8 20 24136 71.00 65.05 68.41+5.47 38.01 25.80 TrCda g 1.60 ... ... 17143 35.95 34.20 34.62+1.03 23.30 17.02 Trnsalta g1.16 ... ... 2519 20.68 19.36 20.14 +.96 56.42 35.59 TransAtlH .80 1.7 8 18054 48.50 46.76 46.86 +.47 57.31 28.48 TransDigm7.65e ... 23 29264 57.31 52.82 55.51+4.66 d94.88 64.86 Transocn
54.83 37.44 Travelers 1.44f 2.9 8 272834 50.83 49.38 50.12 +.86
25.40 10.03 Trex
... 7 685402 70.83 64.76 66.32 -1.69
... cc 11110 25.28 21.99 24.43+2.66
33.57 17.97 TrimbleN 6.29 2.45 TrinityBio
... 49 31907 31.72 29.37 30.16+1.69 ... 11 6384 6.29 5.26 6.19 +.70
54.15 22.51 Tuppwre 1.00 2.2 15 64400 47.98 44.93 45.66+2.16 19.99 11.90 Turkcell .66e 4.8 ... 54183 15.11 13.58 13.64 +.35 15.23 6.21 TwinDisc .28 2.0 cc 1403 14.11 12.75 13.77+1.31 32.98 16.06 TycoElec .64 2.2 dd 178939 31.82 28.47 28.99+1.01 40.61 25.00 TycoIntl .83e 2.2 dd 414870 40.07 37.35 38.48+1.82 20.57 10.76 Tyson .16 .9 dd 414126 20.04 17.45 17.70 -.92
U-V
23.83 3.07 UAL
23.80 11.25 UBS AG 21.82 8.85 UDR
8.17 2.00 US Airwy 6.52 3.22 USEC
... dd 354947 21.08 18.12 19.85+1.96 ... ... 319411 15.22 13.93 14.17 +.54 .72 3.5 dd 134975 21.82 20.58 20.84+1.04
27.88 22.11 UGI Corp 1.00f 3.7 12 33774 27.76 26.74 26.86 +.39 53.25 38.03 URS
51.02 28.00 Ultrapar 1.14e 2.5 ... 5437 47.56 45.04 45.82+1.62
36.49 19.49 UndrArmr
... dd 618882 19.20 17.73 17.98 +.23 ... 88 23360 3.85 3.50 3.51 ...
... 30 96068 47.79 44.58 46.93+3.44
... 33 40702 34.97 31.41 32.81+2.62
... 5 50897 26.54 24.21 25.20+1.62
... 13 72424 51.71 47.45 48.07+1.29
... dd 476684 7.57 6.66 7.09 +.71 ... 14 127175 4.68 4.22 4.46 +.25
17.59 10.48 UTiWrldwd.06 .4 38 20074 16.45 14.96 15.75 +.90 57.21 33.75 UltraPt g
32.41 21.96 Unilever .67e 2.4 ... 62440 28.97 27.37 27.60 +.67 78.61 44.00 UnionPac 1.32f 1.8 18 186187 77.03 73.20 74.18+3.11 40.41 11.70 Unisys rs
31.99 16.39 UBWV 1.20 4.0 21 10006 30.29 27.95 29.71+2.53
70.89 46.41 UPS B 1.88 2.9 26 250444 68.69 65.19 65.75+2.29 28.43 16.11 US Bancrp .20 .8 24 864335 27.10 25.13 25.51 +.36 44.74 33.84 US Cellular ... 20 4127 43.26 39.07 41.36+3.08 70.95 25.96 USSteel .20 .4 dd 975072 57.96 51.53 52.81 +.64 77.09 49.00 UtdTech 1.70 2.4 17 303768 74.25 70.69 71.58+2.55 61.97 31.22 UtdThrp s
... 31 24544 53.80 51.15 51.48 +.47
36.07 23.23 UtdhlthGp .03 .1 9 489187 30.48 28.92 30.39+1.37
56.21 31.22 UnvslCp 1.88 3.7 10 9693 52.45 49.19 50.52+3.06
15.87 8.05 UnivDisp
... dd 19541 15.87 12.28 14.16+2.09
u38.68 23.48 UnvHlth s .20 .5 15 97763 40.81 36.06 39.04+3.57 26.42 14.37 UnumGrp .33 1.5 8 207660 24.50 22.49 22.71 +.27 40.84 18.27 UrbanOut
... 25 266435 39.41 35.56 35.88 +.99
17.82 12.26 UrsBidA .97 5.6 33 6244 17.82 16.75 17.26 +.88 89.23 53.27 VF Cp 2.40 2.9 17 45019 84.88 81.18 81.82+2.93
54.00 23.42 VSE Corp .20 .5 8 1190 41.35 38.70 39.02 +.52
34.71 15.58 Vale SA .52e 1.9 ...1614029 29.78 27.06 27.65 +.46 29.60 13.48 Vale SA pf .52e 2.2 ... 698241 25.62 23.36 23.73 +.40 50.40 18.00 ValeantPh
... 14 111335 50.40 45.37 47.12+3.12 1.10 1.02 1.07 +.06
23.49 15.29 ValeroE .20 1.0 dd 495805 20.86 19.18 20.13+1.61 28.19 20.88 Validus .88 3.6 3 29732 24.95 24.04 24.50 +.40 16.19 10.30 VlyNBcp .76b 5.0 26 39239 16.06 14.89 15.32 +.88 32.80 21.51 Valspar .64 2.1 17 28120 32.04 30.55 30.96+1.16
16.65 7.05 VandaPhm ... dd 42870 9.07 8.01 8.25 +.30
57.70 31.21 VarianMed ... 21 57805 54.55 52.28 52.83+1.90 49.63 26.63 Ventas 2.14 4.5 30 114480 49.63 47.32 47.80+2.37 d40 26.97 VeoliaEnv 1.63e 6.2 ... 24745 29.80 26.28 26.42 +.43 13.75 8.95 Verigy
28.00 17.54 Verisign
31.48 26.10 Verisk n
... dd 25330 11.57 10.80 11.19 +.52
... 22 144810 27.69 25.92 26.71+1.76
... ... 61128 31.48 27.56 30.83+3.11
... 47 111307 2.55 2.28 2.36 +.14
34.13 26.49 VerizonCm 1.90 6.7 301036354 29.00 28.25 28.51 +.32
5.70 2.53 Versar
44.24 28.07 VertxPh 37.07 19.16 ViacomB
... 17 1342 3.25 2.90 3.13 ...
... dd 88377 38.94 36.97 37.46+1.56 ... 13 234969 34.72 32.88 33.67+1.41
25.40 14.14 ViadCorp .16 .7 dd 5871 24.93 22.43 24.20+2.32 22.55 9.63 VimpelCm .33e 2.1 15 34260 16.38 14.05 15.78+2.13 19.13 6.63 VirgnMda h .16 1.0 ... 278390 17.24 15.92 16.15 +.47
7.69 2.27 VA Cmce ... dd 2794 7.33 6.46 6.67 +.19
97.19 58.00 Visa
33.31 16.80 VivoPart1.13e 4.1 ... 113813 28.44 24.73 27.49+4.16 64.59 25.75 VMware
21.94 13.83 Vocus
W-X-Y-Z
4.50 3.95 4.36 +.52
36.57 28.59 WGL Hold 1.51f 4.2 15 19610 36.39 34.89 36.04+1.60
51.77 28.18 WMS
... 27 37125 50.29 48.07 48.55+1.15
31.00 20.01 WP Carey 2.01f 6.9 17 2164 29.98 28.20 28.93 +.68 57.14 30.72 WPP plc 2.03e 4.2 ... 7729 52.29 48.00 48.66+1.71 4.65 1.70 WSB Hldgs ... dd 46 3.40 3.02 3.02 -.17 39.24 21.62 WaddellR .76 2.4 22 80339 34.79 31.32 32.25 -.02 56.27 47.35 WalMart 1.21f 2.3 14 905213 53.24 51.83 52.12 +.03 40.69 27.89 Walgrn .55 1.6 16 337615 36.71 35.07 35.38 +.51 99.45 27.52 WalterEn .50f .7 36 189241 79.35 70.77 72.80 -.48 29.24 10.63 WarnerChil ... 12 79374 25.93 24.07 25.06 +.98
547.58 330.10 WshPst 9.00 1.8 30 2701 521.40 490.08 501.86 +25.34 32.95 19.01 WREIT 1.73 5.7 63 27527 31.39 29.84 30.26+1.43
36.08 23.99 WasteCon ... 24 25394 36.07 34.18 35.35+1.64 35.99 26.31 WsteMInc1.26 3.8 16 132962 34.52 33.26 33.47 +.61 73.78 42.35 Waters 44.21 28.06 WatsnPh 23.75 14.63 WeathfIntl
... 20 45499 71.69 67.47 68.18+2.07 ... 20 110624 44.21 41.25 42.75 +.76 ... 541083639 16.60 15.37 15.76 +.46
22.68 6.17 WebsterFn .04 .2 dd 33806 21.85 19.98 20.55+1.55 24.17 12.85 WeinRlt 1.04 4.7 23 66891 23.47 21.83 22.03 +.67 38.32 30.51 WeisMk 1.16 3.1 16 3128 37.85 37.12 37.25 +.50 39.12 15.58 Wellcare 70.00 44.00 WellPoint
... 34 29244 29.13 26.80 27.91+1.19 ... 5 263728 54.21 50.43 53.09+2.15
34.25 21.57 WellsFargo.20 .6 132422489 33.83 31.76 32.04+1.22 5.55 3.55 WendyArby .06 1.3 28 402232 5.27 4.68 4.80 +.08 24.59 15.86 WernerEnt .20a .9 27 56801 23.45 21.51 23.04+2.11 416.00 276.00 Wesco 1.64 .4 56 324 392.00366.00 367.50+4.50 44.84 31.28 WestPhm .64 1.6 18 6869 42.50 40.73 41.12 +.71 23.93 16.60 WestarEn 1.24f 5.3 16 80488 23.80 22.80 23.32+1.03 10.11 6.44 WstAstHI2 1.1412.0 q 19298 9.85 9.25 9.49 +.48 12.62 10.91 WAstInfOpp .48 3.8 q 7351 12.54 12.37 12.51 +.11 47.44 21.85 WDigital
... 291276204 66.00 40.64 64.65+25.11 ... 19 661046 16.73 15.98 16.12 +.50
20.64 15.11 WstnUnion.24 1.4 14 474161 17.38 16.53 16.64 +.09 14.40 6.28 Westmrld
... 7 193355 41.20 37.63 38.56 +.22 ... dd 1568 12.95 11.80 12.30 +.47
133.55 71.00 Westpac5.59e 5.2 ... 720 116.07107.21 107.30 +.96 53.69 27.07 Weyerh .20 .4 dd 99689 48.39 45.54 46.09+1.42 118.44 39.66 Whrlpl 1.72 1.6 18 81519 111.84101.74 106.69+8.55 363.37 201.14 WhtMtIns1.00 .3 6 1357 338.99323.85 325.55+3.59 93.22 29.77 WhitingPet ... 94 68860 89.12 81.03 83.13+4.06 43.18 17.16 WholeFd
... 37 261955 43.18 38.29 40.83+4.15
24.66 13.59 WmsCos .50f 2.3 34 415105 22.57 21.02 21.64+1.31 42.75 16.88 WmsPtrs2.63f 6.6 13 15803 41.50 38.69 39.70+2.12 31.70 10.17 WmsSon .52f 1.8 34 74987 30.76 27.90 28.18 +.53 34.98 23.88 WillisGp 1.04 3.2 19 39008 33.25 31.93 32.14 +.33 20.23 9.75 WilmTr .04 .2 dd 55772 17.27 15.76 16.54+1.31 25.97 10.56 WimmBD s .26e 1.2 ... 12347 22.04 19.95 21.50+1.79 11.65 6.02 Windstrm1.00 9.3 16 256959 10.98 10.55 10.73 +.51 17.43 6.01 Winnbgo
... dd 20143 15.88 14.37 14.63+1.03
24.74 9.79 Wipro .14e .6 ... 14304 22.41 21.27 21.55+1.23 53.80 36.67 WiscEn 1.60 3.1 17 64236 52.58 50.18 50.87+1.09 50.33 23.35 WooriFn
... ... 319 45.72 41.80 41.80+2.29 ... ... 57474 5.17 4.52 5.04 +.63
20.84 7.00 TataMotors.13e .7 ... 55148 19.70 18.27 18.51 +.92 45.03 21.85 Taubmn 1.66 4.0 dd 36615 44.32 41.18 41.66+1.89 46.92 10.98 TeckRes g .40 ... ... 402136 38.60 33.86 34.17 -.74
10.55 5.58 TlCmSys
... 12 21417 6.33 5.90 6.09 +.19
22.86 12.87 TelNorL 2.93e19.1 ... 108141 15.40 13.97 15.34+1.79 21.96 7.85 TlcmArg .90e 5.1 ... 7198 19.14 17.29 17.61 +.19 9.82 7.34 TelcmNZ .76e10.2 ... 30531 7.85 7.40 7.48 +.04 18.50 11.00 TelItalia .68e 5.4 ... 22383 13.60 12.35 12.50 +.69 12.96 8.72 TelItaliaA .83e 7.8 ... 5115 11.22 10.36 10.58 +.70 27.44 17.50 TelSPaulo 2.82e14.1 ... 13784 20.20 18.58 20.05+1.81 44.57 29.48 Teledyne
... 13 10275 43.81 41.01 42.31+2.54
... dd 122948 3.24 2.58 2.94 +.44 ... dd 6866 3.33 2.97 3.13 +.20
28.52 21.65 PiedNG 1.12f 4.1 19 23577 27.44 26.59 27.05 +.80 39.10 25.28 PinWst 2.10 5.8 16 76404 36.86 35.11 36.17+1.03 9.90 3.86 PionDrill
d89.62 55.44 TelefEsp 4.78e 8.6 ... 75667 64.49 54.45 55.77 -1.37 19.05 13.00 TelMexA1.36e 9.6 ... 128 14.54 14.00 14.16 +.57 35.74 24.63 TelData .45f 1.4 19 9947 34.23 31.67 33.24+1.89 31.12 23.33 TelDta spl .45f 1.5 ... 2323 30.10 27.88 29.30+1.90 9.45 4.71 Tellabs .08 .9 22 534798 9.14 8.44 8.61 +.47 19.94 10.71 TelmxIntl .25e 1.3 ... 83406 19.22 18.58 18.69 +.54 19.56 10.71 TelmxIntA .26e 1.4 ... 148 19.19 18.29 18.75 +.63 37.66 24.52 Telus g 2.00f ... ... 10199 37.54 36.34 37.25+1.40 28.20 20.25 TmpDrgn .92e 2.3 q 3817 24.72 23.81 24.05 +.71 15.37 10.18 TmpEMI 1.00a 6.9 q 7764 14.90 14.03 14.49 +.80 36.29 9.78 TempurP
47.79 23.86 Tenaris .86e 2.3 ... 107085 39.64 36.76 37.51 +.77 6.46 2.13 TenetHlth 27.50 4.75 Tenneco 34.55 20.09 Teradata 13.37 5.57 Teradyn 28.71 10.24 Terex 43.52 14.10 Ternium d2.95
.48 TerreStar 14.64 6.32 TetraTech
... 24 66897 36.29 32.17 33.68+3.30 ... 33 449732 5.91 5.51 5.60 +.28
... dd 62712 25.66 22.43 22.77+1.43 ... 20 154866 34.55 30.04 32.30+2.89 ... 70 321675 12.28 10.88 11.19 +.18 ... 13 135822 26.73 23.95 24.51+1.96 ... 9 21792 39.24 34.22 34.51 -.82 ... dd 61803 .68 .47 .52 -.07 ... 5 36550 12.50 11.21 11.97+1.17
64.95 43.90 TevaPhrm .68e 1.2 26 325839 59.74 56.25 56.80 -.38 27.44 16.57 TexInst .48 1.9 15 772618 26.15 24.50 24.88 +.14 25.30 8.51 Textron .08 .4 dd 252563 24.20 21.63 22.57+2.19 57.40 34.63 ThermoFis ... 24 194468 55.06 52.00 52.51+1.10 44.05 23.82 ThmBet
... 19 23649 42.20 39.15 40.44+1.57
38.91 27.49 ThomsonR 1.16 3.1 20 25251 38.91 36.22 37.71+1.62 90.52 55.23 3M Co 2.10 2.5 17 217137 87.04 83.95 84.68+2.05 57.08 40.45 Tidwtr 1.00 2.1 8 48402 51.58 48.25 48.67 +.23 52.19 23.85 Tiffany .80f 1.8 21 127140 48.09 44.54 44.91+1.36
52-Week High
151.27 33.91 38.47
200.60 63.50 39.74 64.03 60.52 31.28 72.24 42.68 68.10 28.85 48.93 25.14 80.93 29.00 23.40 16.89 10.71 53.15 12.17 61.60 12.36 45.14 13.46 19.44 46.66
8.96 8.09 8.26 +.27
122.50 46.66 50.25
100.31 58.09 64.48 54.01 71.27 79.32 74.66 55.00 15.77 61.07 55.40 36.91 31.28
135.81 28.87 24.97 50.65
Includes 100 largest-volume portfolios
Low Stock
Div
17.84 BarVixShT 124.88 CurEuro 18.66 DBGoldDL 13.75 DrxEMBll s 37.73 DirEMBr rs 10.78 DirFBear rs 11.70 DrxFBull s 5.95 DirREBear 13.89 DrxREBll s 5.30 DirxSCBear 19.67 DirxSCBull 12.12 DirxLCBear 25.11 DirxLCBull 8.09 DirxEnBear 19.76 DirxEnBull 14.94 iSAstla 47.43 iShBraz 19.55 iSCan 16.75 iShGer 12.12 iSh HK 8.92 iShJapn 31.67 iSh Kor 8.24 iSMalas 33.72 iShMex 8.31 iShSing
28.41 iSPacxJpn 9.51 iSTaiwn 12.27 iShSilver 33.20 iShChina25 87.30 iSSP500 29.78 iShEMkts 31.51 iShSPLatA 87.30 iShB20 T 43.29 iS Eafe 43.97 iSR1KV 38.50 iSR1KG 43.26 iSR2KV 50.97 iSR2KG 47.06 iShR2K 29.14 iShREst 8.90 iShDJHm 38.95 iShFnSc 34.05 MktVGold 17.65 MktVRus 21.18 MktVJrGld 86.96 OilSvHT 23.60 PS Agri
22.02 PS USDBull 32.96 PwShs QQQ
5.77e
.15e .04p
3.08e 4.85e 8.22e 5.18e 2.72e .55e .14e .24e .33e
1.43e .21e
.55e
2.22e .58e .75e
3.70e 1.44e 1.22e .69e
1.00e .42e .75e
1.86e .09e .68e .11p .08e
1.74e .21e
17.97 10.70 Worthgtn .40 2.6 dd 35368 16.22 15.15 15.47 +.66 27.94 9.94 Wyndham .48 1.9 17 146141 26.34 23.61 24.88+1.83 93.99 29.05 Wynn 1.00 1.2 cc 126703 87.84 80.71 82.21+5.48 20.39 8.31 XL Cap .40 2.1 31 414658 19.92 17.80 18.80+1.54 49.19 32.87 XTO Engy .50 1.1 14 403213 46.09 44.36 44.82 +.31 22.14 16.83 XcelEngy .98 4.6 14 145502 21.79 21.09 21.27 +.40 11.72 5.86 Xerox .17 1.7 15 918006 10.57 9.90 10.02 +.29 28.00 18.16 Xilinx
45.99 23.30 YPF Soc 3.03e 7.6 ... 167 43.49 39.25 39.85 -1.50 19.12 13.97 Yahoo
.50 .6 21 785773 87.98 75.92 77.26 -4.90 ... 80 114984 64.59 58.93 60.20+3.76
... dd 6122 16.89 15.25 16.16+1.22
24.04 17.04 Vodafone 1.22e 6.2 ... 514917 21.01 19.59 19.74 -.26
86.79 39.65 Vornado 2.60 3.3 34 94488 83.57 78.63 79.55+3.01
62.00 39.14 VulcanM 1.00 1.9 cc 86907 55.76 51.39 52.88+1.80
G7
.64 2.7 19 395031 25.75 23.52 24.05 -.39 ... 291141195 16.83 15.91 16.39+1.10
14.37 8.22 Yamana g .06f .5 48 806865 11.83 10.58 11.45 +.79 28.72 10.56 YanzhouC.59e 2.4 ... 21824 26.15 23.90 24.26 ... 44.00 31.54 YumBrnds .84 2.1 18 254567 42.66 40.24 40.57 +.96 31.00 18.61 ZebraT 64.77 38.55 Zimmer
... 27 12505 29.80 27.55 28.41+1.42 ... 17 77983 61.44 59.27 59.56+1.06
30.29 10.25 ZionBcp .04 .1 dd 285966 29.25 26.58 27.33+1.76 3.97 3.23 ZweigTl .4110.7 q 17098 3.89 3.74 3.82 +.14
SMALLER LOCAL STOCKS
Sales Weeks
Stock P/E
...
AmCapLtd 5 356396 AnnapBcp ... CarrollB .16
100s
23
75
CtrlVABsh ... 151 CoStar 57 6469 CogentC ... 20755 CmstkHme ... 14206 FstMariner ... 3513 IndepFed lf
... 86
IntegralSy ... 2456 Optelecom ... RGC Resc 1.32 15
UBWV 1.20 21 UtdThrp s
12 31
738 18
Sinclair ... 33726 StanlFrn ... 2956 TESSCO .60f 16 TlCmSys
837
21417 10006 24544
High
6.09 4.32 5.37 2.94
44.48 9.90 2.99 1.49 1.66 8.60 2.17
31.96 7.44 9.44
u30.79 6.33
30.29 53.80
Low
5.40 3.83 5.00
d2.51 41.62 9.35 2.39 1.36 1.23 7.83
d1.70 30.30 6.66 7.63
25.65 5.90
27.95 51.15
Last Chg.
5.54 +.41 4.10 +.20 5.30 +.30 2.51
-.19
44.20 +3.39 9.71 +.53 2.54 +.32 1.49 +.05 1.23 +.01 8.33 +.50 1.90
-.16
31.30 +.05 7.14 +.70 7.99
-.51
28.48 +3.50 6.09 +.19 29.71 +2.53 51.48 +.47
EXCHANGE TRADED PORTFOLIOS
87.30
Last Chg.
26.86
123.47
-2.39 -3.49
32.95 +1.13 26.11 +1.90 47.82 13.75 28.00 6.87
-7.60 -1.06 +.95 -1.18
48.44 +4.71 6.13
56.62 +8.97 14.43
54.08 +3.65 10.49
.66e .33e .38e .32e .70e
35.62 +1.80 21.21
-1.47 -1.50 -.83
+.37
65.78 +1.88 27.36 +1.00 19.81 14.94 9.93
48.69 +1.80 11.86
50.46 +1.69 11.42 38.88 12.08 18.93 38.88
+.64 +.12 -.01
+.35 +.27
+.66 +.24 +.93 +.64
114.28 +2.82 39.49 +1.30 44.55 +1.36 94.88 49.99
-.70 +.78
59.79 +1.45 50.49 +1.38 66.10 +3.99 74.28 +4.39 69.56 +4.20 51.45 +1.84 14.06
69.35 62.08 51.33 52.23 72.19 39.91 45.70 59.79 88.05
132.05 128.80 49.29 49.72 77.90 40.14 39.47 52.05 40.40 86.01 15.00 26.40 24.03
+.51
55.22 +1.01 53.15 +4.02 30.81 +2.15 29.57 +2.40 111.27 +1.23 23.75 25.19
-.35 +.49 46.93 +1.52
108.28 112.58 122.24 154.80 122.12 20.00 29.22 40.24 29.79 45.64 45.95 60.48 30.67 35.47 33.16 28.20 36.13 62.30 17.12 33.46 24.16 32.08 17.55 42.19 62.65 54.36 43.98 52.90 36.10
52-Week High
Low Stock
47.37 ProShtS&P 28.37 PrUShS&P 26.28 ProUltDow 24.46 PrUlShDow 31.52 ProUltQQQ 15.12 PrUShQQQ 23.32 ProUltSP 38.00 ProUShL20 34.85 PrUSCh25 rs 45.60 ProUSEM rs 23.94 ProUSRE rs 14.25 ProUltRE rs 16.71 ProUShtFn 32.70 ProUFin rs 21.97 ProUltO&G 14.34 ProUBasM 16.88 ProUSR2K 16.53 ProUltR2K 26.27 ProUSSP500 8.95 ProUltCrude 10.87 ProUShCrude 16.20 ProUShEuro 74.24 RetailHT 80.96 SpdrDJIA 88.82 SpdrGold 97.90 SP Mid
87.00 S&P500ETF 9.04 SpdrHome 16.47 SpdrKbwBk 32.81 SpdrLehHY 17.24 SpdrKbw RB 25.21 SpdrRetl 27.90 SpdrOGEx 31.29 SpdrMetM 18.90 SemiHTr 23.85 SP Matls 24.84 SP HlthC 22.37 SP CnSt
21.70 SP Consum 43.66 SP Engy 10.83 SPDR Fncl 20.21 SP Inds 16.62 SP Tech 25.52 SP Util
6.72 US NGsFd 31.08 US OilFd 43.60 VangTSM 27.82 VangREIT 28.83 VangEmg 37.37 VangEur 26.78 VangEurPc
Div
.53e .41e
Last Chg.
50.49
32.06
-1.42 -1.91
45.72 +2.20 26.92
39.50 +1.72 41.79 44.06 54.05 26.62
.50e .30e
.22e .15e
.04e
42.63 +2.73 19.76
63.01 +2.15 32.42 +1.14 31.46 +1.76 18.81
34.66 +3.94 31.27 10.27
1.67e 2.47e
1.67e 2.21e .13e .25e
4.76e .36e .50e .25e .37e .55e .52e .53e .73e .41e
1.00e .20e .59e .31e
1.26e
1.15e 1.85e .55e
1.91e .81e
61.54 +3.62 17.19
-1.67 -1.31 +.47
-2.25 -5.12 -2.44
-1.02
-2.81 -2.84
-.90
14.96 +1.03 24.60 +1.40 100.53 +2.25 106.51 +2.73 120.37 +2.10 143.45 +6.05 113.89 +2.63 17.96 26.52 38.44
+.86 +.82 +.42
27.32 +1.67 40.81 +1.02 42.50 +1.98 53.92 +2.20 27.45 31.59 29.97 27.27 33.01
56.24 +1.25 15.35
31.19 +1.16 22.41 29.93 7.51
34.81
+.47 +.46 +.25 +.53 +.83
+.26 +.66
+.83 +.55 -1.50
58.33 +1.71 50.98 +1.86 39.67 +1.26 41.99 +1.12 30.95
+.59
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