HIDING SUNDAY, AUGUST 22, 2010 52 Week


44.94 32.56 DomRescs 1.83 4.2 15 181997 44.94 43.35 43.93 +.02 17.05 11.01 DmRsBW 1.11e 8.0 ... 1571 14.00 13.40 13.89 +.44 79.00 25.25 Domtar grs1.00 1.6 10 33386 64.37 59.41 61.00+1.04 48.26 32.60 Donldson .50f 1.2 25 9180 44.80 42.50 43.26 -.05 d23.20 15.72 DonlleyRR 1.04 6.6 13 97691 16.69 15.47 15.64 -.74 d7.19 1.17 DoralFncl


55.50 33.01 Dover 1.10f 2.4 17 41326 48.00 45.53 46.18 -.23 7.45 2.73 DoverDG .12 3.5 16 1095 3.44 3.35 3.42 +.06 2.40 1.21 DoverMot


... dd 91255 1.39 1.08 1.13 -.16


54.81 35.10 ENI 2.51e 6.3 ... 19578 41.76 39.57 39.77 -1.13 114.95 68.63 EOG Res .62 .7 40 139253 95.60 90.43 91.42 -2.75 d47.43 33.97 EQT Corp .88 2.6 26 92688 36.04 33.25 33.54 -2.61 14.49 7.70 EagleBncp 6.75 3.91 EagleBulk


34.99 21.90 EagleMat .40 1.8 36 12554 23.92 22.37 22.48 -.47 20.55 8.05 EstWstBcp .04 .3 dd 53892 16.32 15.28 15.61 -.58 42.23 33.11 Eastgrp 2.08 5.9 44 8328 36.65 34.85 35.42 -.10 71.95 49.59 EastChm 1.76 2.9 14 38757 62.90 59.27 60.94 +.81 81.78 51.86 Eaton 2.32f 3.2 16 78013 77.84 71.75 73.04 -2.23 d36.08 26.30 EatnVan .64 2.4 19 60623 29.91 26.26 26.70 -2.22 16.80 13.14 EV TxAd 1.29 8.6 q 8887 15.45 14.77 14.93 +.04 13.37 9.21 EVTxMGlo 1.5314.6 q 48657 11.22 10.43 10.51 -.37 49.77 40.66 Ecolab .62 1.3 23 64599 48.59 46.70 47.45 -.25 38.23 23.47 Ecopetrol 1.75e 4.8 ... 5017 37.43 35.96 36.81 +.13 36.72 30.37 EdisonInt 1.26 3.7 10 124103 34.24 33.28 33.86 -.08 59.28 30.45 EdwLfSci s ... 36 34605 58.33 56.54 58.18 +.87 13.00 8.73 ElPasoCp .04 .3 10 302801 12.04 11.25 11.50 -.11 33.84 18.60 ElPasoPpl 1.60f 5.0 18 18502 32.97 30.99 32.09 +.82 8.24 4.44 Elan


53.73 33.72 EmersonEl 1.34 2.9 18 187831 49.43 46.18 46.68 -1.55 56.20 42.47 EElChile 1.54e 3.0 ... 4029 51.85 49.65 50.62 +.63 60.20 38.02 EnbrEPtrs 4.11f 7.5 22 19480 56.74 53.61 54.53 -1.40 51.14 36.31 Enbridge 1.70 ... ... 11340 50.15 47.80 49.31 +.49 35.63 26.34 EnCana g s.80 2.9 10 151993 28.94 27.45 27.70 -.91 u29.40 19.11 EndoPhrm ... 10 177617 29.49 24.65 29.13+4.33 49.94 40.25 Energen .52 1.2 11 11553 44.29 42.24 42.59 -1.10 67.36 49.25 Energizer 14.21 3.76 EngyConv


36.32 26.32 EngyTEq 2.16 6.2 25 16090 35.37 34.44 35.11 +.44 51.95 39.61 EngyTsfr 3.58 7.6 36 116587 48.34 45.99 46.81 -.76 24.84 13.76 Enerpls g 2.16 ... 26 23079 23.21 22.39 22.62 +.05 23.88 16.91 Enersis .68e 3.2 ... 16481 21.84 21.18 21.48 +.11 52.32 33.33 ENSCO 1.40 3.4 9 103760 44.51 40.83 41.51 -2.20 84.44 70.35 Entergy 3.32 4.3 11 62313 79.83 76.58 77.46 -.65 52.50 26.66 EnterpGP 2.24f 4.6 28 2211 49.47 47.95 48.45 -.29 39.29 26.15 EntPrPt 2.30f 6.2 19 39106 37.39 36.56 37.19 +.43 16.83 2.26 EntreMd rs ... dd 10637 4.19 2.44 3.36 +.79 9.15 3.27 EqualEn g


36.63 25.92 Equifax .16 .5 14 42730 31.03 29.75 30.13 -.07 110.57 76.29 Equinix


20.00 14.12 EqtyOne .88 5.5 41 20186 16.58 15.41 15.86 +.28 48.46 25.72 EqtyRsd 1.35 3.0 53 107284 46.17 44.14 44.85 -.03 12.39 8.94 EricsnTel .28e 2.7 ... 194732 10.87 10.25 10.36 -.06 51.72 35.06 ErieInd 1.92 3.7 19 2395 51.35 48.49 51.31+1.95 113.03 69.51 EssexPT 4.13 4.0 63 9660 105.31100.57 102.51 -.07 71.29 33.14 EsteeLdr .55 1.0 24 89201 59.23 56.84 57.39 -.43 93.23 68.71 EverestRe1.92 2.4 7 16722 81.16 78.42 80.59+1.48 22.52 12.89 ExcoRes .16f 1.2 4 115080 15.02 13.63 13.88 -.89 52.23 37.24 Exelon 2.10 5.2 11 186687 41.82 40.14 40.41 -.96 27.51 18.30 Expedia .28 1.2 18 243723 24.60 23.00 23.64 -.04 44.37 25.51 ExpdIntl .40f 1.0 32 73037 42.60 40.13 41.65 +.94 54.00 32.96 ExpScrip s


16.32 8.59 ExtraSpce .23e 1.5 37 26977 15.92 14.70 15.11 +.17 76.54 55.94 ExxonMbl1.76 3.0 11 960975 61.16 58.55 58.89 -1.02


F


92.70 33.43 F5 Netwks ... 51 71619 91.63 82.34 91.04+7.16 7.26 3.21 FBR Cap 33.35 21.77 FLIR Sys


44.03 25.52 FamilyDlr .62 1.4 17 98269 44.03 42.24 42.83 -.09 56.65 34.41 Fastenal .84f 1.7 33 49300 50.31 46.95 48.01 +.27 97.75 63.54 FedExCp .48f .6 22 124603 84.55 79.88 81.23 +.43 23.89 6.11 FedAgric .20 1.6 ... 6446 13.64 11.91 12.27 -.71 81.99 56.36 FedRlty 2.68f 3.5 40 22964 80.21 76.70 77.17 -.39 10.30 5.16 FedSignl .24 4.5 28 15962 5.71 5.16 5.37 +.12 8.99 2.85 FelCor


25.41 18.86 Ferrellgs 2.00 8.0 70 5785 25.41 24.79 25.07 +.16 24.46 12.82 FibriaCelu


4.08 1.85 FstMarblhd ... dd 10038 2.42 2.09 2.10 -.23 d14.88 11.64 FstNiagara .56 4.6 24 274391 12.96 11.63 12.08 -.58 16.65 9.92 FstPotom .80 5.5 dd 8186 15.29 14.31 14.49 -.40 163.32 98.71 FstSolar


17.00 12.60 FidlNFin .72 4.9 11 60544 14.97 13.99 14.76 +.68 30.78 21.62 FidNatInfo .20 .8 17 250812 26.96 26.25 26.49 -.01 15.95 8.76 FifthThird .04 .3 dd 533392 12.32 11.33 11.56 -.57 25.00 16.55 FstCashFn 9.33 3.69 FstInRT


... 15 6365 24.99 23.40 23.92 +.16 ... dd 46838 4.85 4.25 4.51 -.14


119.83 81.35 Flowserve 1.16 1.2 12 33320 101.10 94.65 95.29 -.93 57.00 39.77 Fluor


19.26 8.35 FocusMda ... dd 39971 18.17 17.44 18.11 +.41 50.43 33.87 FEMSA .32e .6 ... 44775 49.98 45.69 49.93+1.89 14.57 6.61 FordM


51.25 26.75 FordC pfS3.25 6.9 ... 11258 47.99 46.54 46.85 -.10 16.43 6.89 ForestCA 33.10 24.17 ForestLab 32.81 14.98 ForestOil


28.00 17.26 FranceTel 1.77e 8.6 ... 33859 21.43 20.43 20.57 -.53 121.90 84.00 FrankRes .88 .9 16 43427 102.30 96.93 98.92 -.61 90.55 56.71 FMCG 1.20f 1.7 9 424713 74.30 70.26 71.37+1.30 57.94 41.92 FresenM .81e 1.4 ... 2697 57.94 56.20 56.52 +.63 50.72 36.31 FresM pr .84e 1.8 ... 24.77 19.15 FDelMnt


8.57 6.75 FrontierCm .75 9.7 11 653249 7.90 7.52 7.72 +.12 16.54 11.03 FrontierOil


38.85 20.66 Frontline 1.40e 4.9 21 41724 30.63 28.27 28.72 -.37 11.75 6.77 FultonFncl .12 1.4 18 45707 8.68 8.27 8.47 +.07


G


5.43 4.32 GabelliET .48f10.2 q 11360 4.77 4.57 4.71 +.10 18.81 10.04 Gafisa s .14e 1.0 ... 95385 14.33 13.54 13.92 +.43 27.00 21.88 Gallaghr 1.28 5.2 20 14312 25.24 24.51 24.77 +.09 28.62 17.12 GameStop ... 8 226764 20.87 18.56 18.81 -.76 19.69 7.47 Gannett .16 1.3 5 202014 12.88 12.13 12.32 -.34 d26.34 17.38 Gap


53.72 29.11 GardDenv .20 .4 19 12921 50.82 48.36 49.26 +.19 40.47 26.54 Garmin 1.50f 5.5 8 79746 28.14 26.57 27.44 +.39 28.77 16.16 Gartner


29.20 14.20 GencoShip ... 4 66579 16.74 15.00 15.97 +.89 79.00 54.74 GenDynam 1.68 2.8 10 108390 62.79 59.71 60.23 -.44 19.70 13.03 GenElec .48f 3.2 163056918 15.74 14.89 15.03 -.35 18.15 2.40 vjGnGrthP


d8.95 5.08 GenMarit .32m 6.3 dd 73371 5.46 5.04 5.11 +.10 38.98 28.56 GenMills s 1.12f 3.2 16 231301 35.54 34.50 35.14 +.28 18.30 11.04 Genpact .18 1.3 24 28154 14.05 13.47 13.55 -.39 22.99 13.57 Gentex .44 2.5 21 27452 18.41 17.44 17.77 -.24 45.42 34.91 GenuPrt 1.64 3.8 16 39715 43.92 41.60 42.96 +.95 3.35 .43 GenVec h 19.36 7.51 Genworth 70.97 45.39 Genzyme 11.23 6.62 Gerdau g


17.99 11.12 Gerdau .21e 1.5 ... 179504 14.48 13.55 13.83 -.22 7.51 4.37 GeronCp 32.73 16.53 Gildan 49.50 31.73 GileadSci


... dd 14177 .54 .50 .50 -.01 ... 22 337816 12.41 11.21 11.36 -.54 ... dd 147614 67.30 65.50 66.89 +.59 ... 68 57211 10.97 10.91 10.95 +.03


... dd 41846 5.48 5.05 5.17 +.05 ... 18 13199 30.29 28.26 28.75 -.83 ... 10 674728 34.60 32.41 32.64 -1.67


14.06 4.25 GladstnCap .84 7.9 14 4425 10.97 10.20 10.58 +.18 17.79 11.37 GladstnCm 1.50 9.4 cc 2048 17.14 15.87 16.04 -.33 6.91 4.32 GladstInv .48 8.3 38 3206 6.46 5.61 5.75 -.18 43.47 32.15 GlaxoSKln1.98e 5.3 ... 72315 38.35 37.11 37.54 -.60 7.32 2.21 GlimchRt .40 6.7 dd 38706 6.30 5.84 6.00 -.06 10.77 4.05 GloblInd


... dd 46541 5.01 4.50 4.65 -.02


54.52 34.61 GlobPay .08 .2 15 16902 38.15 36.87 37.89 +.70 16.87 9.21 GolLinhas.40e 2.9 ... 51556 14.57 13.45 13.68 -.22 15.88 10.88 GoldFLtd .16e 1.1 31 161265 14.33 13.95 14.13 +.17 47.41 32.84 Goldcrp g .18 .4 dd 239226 43.04 39.91 41.89+2.25 193.60 129.50 GoldmanS 1.40 .9 7 230296 149.94146.28 148.24 +.16 77.89 51.97 Goodrich 1.08 1.5 18 55042 74.56 70.88 72.25 +.43 18.79 9.65 Goodyear 629.51 433.63 Google 30.30 15.93 vjGrace


116.07 84.51 Graingr 2.16 2.0 17 25238 112.00106.59 107.68 -1.98 13.00 2.50 GrtAtlPac


... dd 39489 3.08 2.69 2.92 -.03


20.29 16.63 GtPlainEn .83 4.5 17 36564 18.67 18.06 18.52 +.22 14.78 9.80 GtChina .10e ... q 6510 11.89 11.50 11.75 +.06 33.98 18.11 GreenMtC s ... 64 120298 33.98 30.50 32.46+1.55 22.16 16.73 GpTelevisa .52e 2.7 ... 62944 19.68 18.64 19.29 +.17 24.12 15.76 GuangRy59.00e 3.3 ... 1911 18.18 17.52 17.86 +.35 51.28 26.96 Guess .64 1.6 14 81841 39.38 36.57 39.31+2.32


H


29.01 23.85 HCC Ins .54 2.1 9 20006 25.62 24.96 25.21 +.03 36.86 25.98 HCP Inc 1.86 5.4 81 136344 35.42 33.78 34.19 -.32 172.11 92.62 HDFC Bk .81e .5 ... 12955 172.11158.06 165.79+7.23 64.42 43.25 HSBC 1.70e 3.4 ... 114883 52.07 48.81 49.30 -1.20 35.22 21.10 Hallibrtn .36 1.3 21 518867 29.09 27.36 27.82 -.28 4.50 .75 HampRBk ... dd 2306 1.15 1.00 1.03 -.12 18.00 13.06 HancBkTh .57e 4.0 q 3198 14.97 14.24 14.42 -.29 31.45 19.00 Hanesbrds ... 14 28217 27.74 25.87 26.18 -.18 19.53 13.02 HangrOrth ... 12 10868 15.11 14.26 14.55 +.10 46.39 38.42 HanoverIns1.00 2.3 14 13082 43.99 43.12 43.70 +.10 u45.86 24.01 HansenNat ... 21 27235 45.88 43.76 45.75+1.44 36.13 20.76 HarleyD .40 1.6 dd 110917 26.92 24.70 25.21 -.36 53.36 25.05 Harman


... 63 48362 31.05 29.29 30.71+1.10


12.05 8.73 HarmonyG .06e .6 ... 126517 10.82 9.97 10.06 -.83 54.50 32.14 HarrisCorp.88 2.1 10 64900 44.84 42.00 42.76 -1.06 37.65 21.06 Harsco .82 3.8 18 19461 22.58 21.31 21.66 -.51 30.46 17.76 HartfdFn .20 1.0 7 279416 21.29 19.78 20.13 -.75 44.59 25.72 Hasbro 1.00 2.4 16 60725 44.59 41.93 42.47 -.31 4.85 .60 HaupgDig


... dd 72266 3.18 2.10 3.00 +.81


d18.16 10.50 Haverty .02e ... 19 2846 11.57 10.29 10.50 -.45 6.84 2.63 Headwatrs ... dd 24877 3.59 3.04 3.25 -.08 46.79 38.42 HltCrREIT 2.76f 6.1 44 66705 45.57 44.24 45.08 +.36 25.24 19.55 HlthcrRlty1.20 5.3 57 22802 23.70 22.27 22.60 -.57 7.47 2.80 HeclaM


... 38 226877 5.21 4.88 4.95 +.11


47.84 37.30 Heinz 1.80f 3.8 17 142733 47.20 45.09 47.10+1.46 9.72 3.30 HellnTel .12e 3.3 ... 3621 3.95 3.63 3.64 -.14 49.13 31.37 HelmPayne .24f .7 32 55514 38.31 35.56 36.33 -1.09 62.63 49.10 HSchein


... 15 28401 55.50 53.16 54.24 +.54


57.59 29.19 Herbalife1.00f 1.8 16 22738 57.58 53.92 55.44 +.89 52.10 35.05 Hershey 1.28 2.7 23 80074 47.96 45.77 47.74+1.39 15.60 8.55 Hertz 66.49 48.48 Hess


49.71 33.71 HewittAsc


... 37 238286 9.82 8.88 9.20 -.23 .40 .8 10 153430 53.62 50.96 51.24 -1.53 ... 17 73075 49.07 48.34 48.64 +.08


d54.75 39.95 HewlettP .32 .8 111319830 41.70 39.33 39.85 -.60 19.53 9.86 Hexcel


... 29 36048 18.62 16.90 17.23 -.10


35.24 26.25 HighwdPrp 1.70 5.6 41 50062 31.25 29.66 30.23 +.06 35.89 19.29 Hill-Rom .41 1.2 22 21376 35.03 32.88 33.47 -.15 45.02 26.01 Hitachi 19.72 13.22 Hologic


... ... 1492 42.38 40.88 41.71+1.00 ... 36 104855 15.19 14.43 14.68 -.08


37.03 24.47 HomeDp .95 3.4 16 745837 29.00 27.28 28.17 +.86 51.46 36.04 HomeProp 2.32 4.7 67 22916 51.00 48.14 49.44 +.87 37.23 28.33 Honda


... ... 29391 33.45 31.90 32.77 +.71 48.63 34.50 HonwllIntl 1.21 3.0 14 234742 43.02 40.05 40.64 -.37 ... ... 71642 14.35 13.42 13.96 +.46 ... 30 43846 28.77 27.27 28.12 +.62


35.75 25.04 GATX 1.12 4.2 16 12534 27.98 26.52 26.95 ... 7.90 3.36 GSE Sy 8.19 4.76 GTSI


... 54 2493 3.86 3.65 3.78 -.06 ... 14 184 5.28 5.03 5.15 -.10


... 9 14133 22.04 20.62 20.95 +.22 ... dd 74141 12.65 11.76 12.00 -.60


2 47.97 47.25 47.97+1.72


55.68 37.05 FortuneBr .76 1.8 18 43458 44.82 42.19 42.58 -1.75 46.30 24.37 Fossil Inc 35.82 20.33 FosterWhl


... 12 128656 28.29 27.42 27.60 -.28 ... 16 90816 28.82 26.46 26.73 -1.02


.50 1.1 14 99136 48.13 45.35 46.59 +.51


... 62842132 12.38 11.60 11.77 -.38 ... dd 55165 11.85 11.12 11.32 -.08


... 15 32364 45.44 42.51 44.15 +.45 ... 8 86035 23.96 22.76 23.19 +.17


20.36 13.84 1stSrceCp .60 3.7 17 1644 17.28 16.25 16.30 -.30 47.82 33.57 FirstEngy 2.20 6.1 12 172584 37.33 35.75 35.84 -.40 55.27 44.80 Fiserv 8.38 5.15 Flextrn


... 16 69511 51.77 48.76 51.26+2.07 ... cc 694103 5.65 5.15 5.35 +.04


... 17 47811 127.41121.72 125.03 +.51


... dd 65845 5.05 4.46 4.49 -.20 ... ... 79313 16.92 15.88 16.17 +.07


78.83 53.65 FactsetR .92 1.2 25 11098 76.11 73.58 75.19 +.10 12.73 7.10 FairchldS


... 13 21282 34.87 33.44 33.65 -.98 ... 30 99158 8.52 7.97 8.36 +.33


65.80 46.25 FMC Corp .50 .8 16 22440 63.28 60.00 61.84+1.12 76.54 42.58 FMC Tech ... 20 51498 65.45 60.94 61.63 -.34 9.75 6.30 FNBCp PA .48 6.2 17 38393 8.33 7.67 7.77 -.10 48.35 30.78 FTI Cnslt


... dd 20049 3.49 3.27 3.39 +.08 ... 18 76987 27.87 26.04 26.36 -.60


... 26 219555 46.72 45.04 45.36 -.57


... ... 1813 5.63 5.15 5.19 -.31 ... 74 27215 91.61 88.51 90.02 +.19


... 13 30731 65.47 61.25 64.99+2.89 ... dd 58225 4.79 4.10 4.16 -.06


23.93 14.52 EAndinA .93e 4.1 ... 425 23.00 21.64 22.82 +.45 28.21 16.53 EAndinB 1.01e 3.8 ... 3635 27.33 22.95 26.25 -.04 27.39 19.14 EBrasAero .38e 1.5 ... 47937 27.02 25.00 25.44 -.10 19.98 12.36 EmergBio


... 32 10267 18.22 17.12 17.56 +.13


19.07 9.74 EldorGld g .05 ... 50 150474 18.90 17.72 18.42 +.81 21.05 14.06 ElectArts


... dd 63968 4.96 4.72 4.77 -.18 ... dd 231459 16.39 15.48 15.79 +.12


... 20 2549 11.49 10.90 11.26 +.34 ... 17 76681 5.13 4.82 4.96 +.24


42.66 30.06 DuPont 1.64 4.1 12 236201 41.79 39.95 40.34 +.02 28.19 11.24 DuPFabros .48f 2.0 cc 27778 26.19 24.23 24.43 -.99 17.94 15.04 DukeEngy .98f 5.7 13 494582 17.37 16.76 17.06 +.05 14.35 10.03 DukeRlty .68 6.1 dd 112046 11.63 10.87 11.10 -.06 84.95 65.50 DunBrad 1.40 2.1 14 14363 69.24 67.02 67.97 +.40 20.80 11.15 ETrade rs 28.37 19.06 eBay 20.97 14.72 EMC Cp


32.05 19.75 DowChm .60 2.5 15 396553 25.93 24.21 24.43 -.73 40.24 25.17 DrPepSnap 1.00 2.7 17 142982 37.05 36.23 36.76 -.08 44.77 26.61 DrmWksA ... 25 21192 31.71 30.39 30.67 -.31 30.58 15.28 DressBarn 39.02 27.42 DresserR


... 14 37105 22.88 21.50 21.95 +.02 ... 17 21992 37.79 35.52 36.17 +.43


... dd 422 1.99 1.72 1.85 -.04


33.14 15.39 DrReddy .24e .8 ... 19350 29.19 27.90 28.25 -.64 70.14 36.44 DolbyLab 31.41 21.30 DollarGn n 45.49 29.33 DllrTree s


... ... 26038 29.66 28.57 29.44 +.68 ... 17 121812 44.68 40.60 44.62+2.30


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... 25 34578 58.65 55.66 57.15 +.99


Continued from previous page Sales


52 Week


44.26 34.64 Hormel .84 1.9 15 35115 44.00 42.51 43.48 +.58 59.75 38.47 Hospira


28.32 16.68 HospPT 1.80 9.2 22 51293 20.56 19.46 19.67 -.50 17.09 9.04 HostHotls .04 .3 dd 365768 14.32 13.30 13.43 -.25 8.05 3.20 HovnanE


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... 18 70478 53.61 50.54 51.32 -1.15


Sales


30.65 20.39 HuanPwr 1.23e 5.2 ... 3904 24.20 23.72 23.88 -.18 52.59 36.83 HubbelB 1.44 3.2 14 7266 46.89 44.77 45.45 +.17 14.75 11.50 HudsCity .60 5.0 10 187172 11.97 11.50 11.96 +.40 31.52 21.19 HughesCm ... dd 1344 25.25 23.73 24.40 -.25 34.49 14.90 HumGen 52.66 33.91 Humana


5.19 2.37 Hypercom ... 20 14461 3.54 3.09 3.25 +.10 I


45.95 28.53 ICICI Bk .53e 1.2 ... 88574 43.94 40.71 42.53+1.30 68.57 47.52 IdexxLabs


... dd 143935 14.70 13.48 13.62 -.33 ... 121069100 23.45 21.40 23.37+1.87 ... 261293550 19.08 18.35 18.69 -.07


23.46 12.47 IESI-BFC g .50a ... 29 12036 23.46 21.50 23.06+1.37 64.67 46.03 IHS Inc 18.89 6.78 ING


... 16 3487 23.64 21.79 21.84 -.54 ... 26 10440 57.65 55.79 57.05 +.77 ... 28 5775 62.93 60.75 62.57+1.25


6.34 4.48 INGPrRTr .33 5.9 q 19499 5.60 5.45 5.59 +.05 61.21 48.53 iShUSIdx .95e 1.8 q 1314 55.04 53.21 53.63 -.30 59.05 42.90 ITC Hold 1.34f 2.3 22 10675 57.81 55.74 57.70 -.13 57.99 43.13 ITT Corp 1.00 2.3 13 57109 45.50 43.57 44.17 -.34 51.65 30.12 Icahn Ent 1.00 2.8 dd 608 38.07 34.52 35.11 -1.63 35.54 25.52 IDEX


21.30 8.58 Imax Corp ... 21 30874 15.22 13.89 14.01 -.23 43.54 34.62 ImpOil gs .44f ... ... 6182 38.50 36.50 36.98 -.60 u33.67 25.17 IndiaFd


41.87 30.33 IndoTel 1.25e 3.2 ... 9484 39.97 37.82 39.13+1.14 34.61 23.49 Indosat .76e 3.0 ... 3067 25.68 24.45 25.18 +.81 33.06 14.39 InergyHld s1.36f 4.6 60 4700 29.91 28.97 29.75 -.25 43.95 27.36 Inergy 2.82f 7.1 cc 10327 39.93 38.61 39.74 +.16 32.14 17.20 Informat


64.50 40.00 InfosysT .54e .9 26 47125 60.59 58.07 59.57 +.52 40.65 27.83 IngerRd .28 .8 24 101940 36.40 34.83 35.22 -.07 18.99 14.82 IngrmM


10.29 7.17 InlandRE .57 7.5 dd 23113 7.88 7.45 7.62 +.13 10.25 5.93 IntegralSy 13.93 3.25 ISSI


50.92 33.43 IntegrysE 2.72 5.6 24 25620 49.65 47.82 48.93 +.49 24.37 18.31 Intel


34.00 22.14 IntractDat .80 2.4 25 129.53 85.08 IntcntlEx


134.25 115.15 IBM 2.60 2.0 12 246832 130.20126.96 127.50 -.37 51.77 34.38 IntFlav 1.08f 2.4 16 23690 47.27 45.30 45.83 -.52 23.30 14.65 IntlGame .24 1.6 25 163151 15.81 15.02 15.33 +.11 29.25 18.87 IntPap .50 2.4 46 281802 22.22 20.95 21.21 -.66 25.13 16.25 IntlRectif 84.05 27.20 InterOil g 9.93 5.71 Interpublic


9.74 3.71 Intersectns .60 6.8 dd 4086 9.74 8.05 8.76 +.75 u40.90 27.20 Intuit 393.92 211.00 IntSurg


24.07 16.37 Invesco .44 2.4 23 112816 19.15 18.12 18.50 +.10 30.67 21.13 IronMtn .25 1.2 21 84575 22.28 21.13 21.58 -.39 23.95 15.57 ItauUnibH.59e 2.8 ... 381743 21.86 21.09 21.40 +.01 18.94 7.86 IvanhM g


50.96 28.01 JCrew 13.95 5.35 JDS Uniph


... dd 48547 17.56 16.61 17.31 +.56 J-K


48.20 35.16 JPMorgCh .20 .5 111546397 38.19 36.81 37.14 -.36 18.49 9.26 Jabil


50.68 33.70 JacobsEng


35.11 22.07 Jarden .33 1.2 18 27102 28.05 26.33 27.02 +.15 30.99 20.15 Jefferies .30 1.3 15 26962 24.35 23.06 24.00 +.64 6.95 4.64 JetBlue


55.42 37.06 KB FnclGp ... ... 14019 41.63 40.00 40.35 -.61 d20.70 10.07 KB Home .25 2.5 dd 106534 10.98 10 10.20 -.12 24.73 17.28 KBR Inc .20 .9 13 74075 24.02 22.54 23.02 +.05 37.71 26.69 KLA Tnc 1.00f 3.4 51 146883 30.49 28.70 29.72 +.62 22.81 14.83 KT Corp


... ... 59989 19.92 18.44 19.68+1.48


42.32 21.87 KC Southn ... 21 64608 35.30 32.43 33.71 -.73 27.54 19.10 KA MLP 1.92 7.4 q 19704 26.00 25.31 25.99 +.27 56.00 45.58 Kellogg 1.62f 3.3 15 127503 51.57 49.51 49.75 -.89 9.84 5.29 Keycorp .04 .5 dd 572340 7.95 7.42 7.64 -.18 67.03 57.10 KimbClk 2.64 4.1 13 133441 65.49 64.29 64.71 -.10 16.72 10.40 Kimco .64 4.5 45 202299 15.25 14.25 14.38 -.20 69.90 51.73 KindME 4.36f 6.5 31 24728 68.50 67.01 67.50 -.54 61.00 45.35 KindMM 4.36t ... 62 9082 59.90 57.85 58.71 -.60 53.01 31.47 KineticC 13.20 7.18 KingPhrm


... 10 29470 35.57 33.72 34.14 -.81 ... 54 261432 9.65 8.55 9.24 +.66


23.91 14.86 Kinross g .10 .6 32 265517 15.86 14.86 15.48 +.32 60.89 44.07 Kohls


5.14 2.77 KopinCp 18.20 10.43 KoreaElc 31.09 25.72 Kraft


24.80 19.08 Kroger .38 1.8 cc 276605 22.13 20.91 21.13 -.87 51.08 37.35 Kubota 105.85 77.65 Kyocera


... ... 1040 42.56 40.75 41.41 -.04


... ... 114 90.75 86.69 87.79 -.01 L


d97.81 69.47 L-3 Com 1.60 2.3 9 41146 71.99 68.81 69.27 -.99 30.50 11.29 LAN Air .46e 1.7 40 115449 30.50 26.32 27.22 +.02 21.59 11.80 LG Display 22.00 16.50 LKQ Corp 6.73 3.89 LSI Corp 83.00 62.06 LabCp


43.76 28.05 LamResrch ... 14 89248 39.51 37.15 38.12 +.46 71.71 50.26 Landauer 2.15 3.7 21 1823 58.26 55.00 57.40+1.22 30.47 12.02 LVSands


... ... 55870 15.40 14.74 14.82 -.27 ... 22 22954 19.83 18.88 19.07 -.31 ... 14 536859 4.59 4.12 4.42 +.22 ... 15 35152 76.52 73.76 75.76 +.75


28.22 14.29 LaSalleH .04 .2 dd 33098 21.78 20.38 20.63 -.42 44.62 25.70 Lazard .50 1.5 dd 37831 32.99 30.67 32.72+1.00 84.97 55.24 LearCorp n ... ... 16477 80.60 77.48 77.76 -.27 34.83 24.00 LeggMason .16 .6 21 125929 28.47 26.78 27.22 -.56 25.15 16.98 LeggPlat 1.08f 5.5 17 54985 20.52 19.28 19.58 -.10 d44.38 29.50 LenderPS .40 1.3 9 52944 30.49 29.45 29.99 -.21 51.09 33.16 Lennox .60 1.4 28 17055 45.29 42.23 44.03+1.10 28.37 18.80 LeucNatl 42.14 16.72 Lexmark


4.98 3.76 LbtyASE .29e 7.0 q 26322 4.24 4.11 4.15 -.02 30.00 18.75 LibGlobA 29.92 18.79 LibGlobC


16.80 9.04 LibtyMIntA ... 11 127390 10.97 10.31 10.50 -.21 48.71 15.98 LibMCapA ... dd 23442 48.71 44.71 45.37 -1.00 60.81 46.04 LibStrzA n


39.61 20.02 LihirGold .60 1.5 ... 20862 39.61 38.51 39.19+1.24 38.00 32.02 LillyEli 1.96 5.7 9 558672 35.73 33.73 34.17 -1.53 28.78 13.68 Limited .60a 2.3 15 241543 26.58 24.50 25.56 +.67 d33.55 21.40 LincNat .04 .2 11 216276 22.94 21.01 21.33 -1.36 33.06 25.56 LinearTch .92 3.1 19 200847 30.46 28.92 30.10 +.85 31.83 20.91 LinnEngy 2.52 8.7 dd 41716 30.14 28.41 28.99 -.62 14.00 7.81 Liquidity 9.72 3.17 LizClaib


... 26 3356 13.38 12.55 12.75 +.01 ... dd 71259 5.09 4.61 4.79 -.03


5.38 2.88 LloydBkg1.45r ... ... 131919 4.49 4.27 4.32 -.08 5.60 3.33 LoJack


... dd 967 3.63 3.40 3.55 +.10


87.19 67.39 LockhdM 2.52 3.4 9 154948 73.91 71.51 73.20 +.48 39.47 30.22 Loews .25 .7 9 101735 37.83 36.05 36.29 -.76 19.76 13.17 Logitech


82.26 70.24 Lorillard 4.50f 6.0 12 53861 76.38 74.25 74.74 -.56 13.44 4.97 LaPac


.40 2.3 10 425517 18.20 17.03 17.32 -.35 M


96.15 56.82 M&T Bk 2.80 3.1 22 54283 92.36 84.49 89.76+4.41 10.92 3.19 MBIA


... dd 154330 9.56 9.04 9.06 -.16


6.98 2.79 MCG Cap .24 4.6 35 19706 5.57 5.04 5.20 +.11 24.22 17.11 MDU Res .63 3.4 14 24893 19.40 18.23 18.41 -.60 8.39 6.14 MFA Fncl.76m10.5 8 165272 7.45 7.17 7.27 +.01 7.07 5.89 MIN h .58 8.2 q 17033 7.04 6.95 7.01 +.05 6.99 5.93 MMT .54 7.8 q 12371 6.99 6.88 6.88 -.08 13.80 3.72 MGIC


16.66 7.60 MGM Rsts ... dd 750426 10.48 9.66 9.92 -.17 38.61 25.43 MSCI Inc


... dd 178124 7.94 7.16 7.38 +.13 ... 34 19263 32.32 30.27 30.90 -.33


47.19 23.12 Macerich 2.00 5.0 22 69860 41.25 38.57 39.79+1.00 38.74 27.77 MackCali 1.80 5.9 45 35739 32.03 30.23 30.45 -.38 25.25 14.01 Macys .20 1.0 15 405881 21.19 19.75 20.97 +.84 50.36 35.29 MagelMPtr2.93f 5.9 18 16120 49.95 48.47 49.35 +.32 84.00 39.00 MagnaI g1.20f 1.5 16 39163 84.00 75.29 79.46+3.32 24.99 13.26 MagyarTel1.87e12.3 ... 780 15.68 14.94 15.23 +.29 39.65 25.55 Makita .41e 1.4 ... 567 30.23 28.92 29.45 +.40 d54.99 35.38 ManTech


... 11 6190 36.95 35.15 35.78 -.61


16.43 6.11 Manitowoc.08 .8 dd 89516 10.20 9.40 9.70 +.14 63.00 39.94 ManpwI .74 1.6 cc 28634 46.46 43.82 44.89 +.51 d21.95 11.73 Manulife g .52 ... ... 210987 12.55 11.60 11.77 -.42 35.71 27.64 MarathonO1.00 3.2 12 224573 33.00 31.20 31.52 -.99 8.28 3.88 MarineP 392.55 298.33 Markel


... 43 49265 15.70 15.15 15.31 +.17 ... dd 115163 7.39 6.60 6.80 +.06


28.54 19.15 Lowes .44 2.1 16 932616 20.85 19.58 20.64+1.05 97.80 59.18 Lubrizol 1.44 1.6 10 30690 96.10 90.00 91.47 +.21 29.50 22.12 Luxottica .80e 3.4 ... 4751 25.10 22.99 23.33 -1.32


36.18 27.18 LibtProp 1.90 6.4 69 47197 31.18 29.58 29.83 -.55 56.19 41.10 LifeTech


... ... 23772 60.81 57.02 59.24 +.98 ... 15 129022 45.31 43.40 44.33 +.18


... dd 86176 29.07 27.77 28.39 +.46 ... ... 9931 28.95 27.56 28.29 +.50


... 25 46827 21.23 20.10 20.37 -.46 ... 10 66847 38.19 35.50 37.26+1.33


... dd1422207 30.47 28.22 29.63+1.24 5.15 2.56 KrispKrm


... 13 256863 47.29 44.07 46.32+1.33 ... 11 18070 3.00 2.85 2.86 -.02 ... ... 23535 13.31 12.91 13.04 -.01 1.16 4.0 11 482689 29.60 28.85 29.10 -.40 ... cc 11893 3.98 3.66 3.79 ...


65.93 35.32 JoyGlbl .70 1.2 14 65967 61.96 56.05 59.63+3.00 32.16 22.25 JnprNtwk 27.08 15.28 K12


66.20 56.86 JohnJn 2.16f 3.7 13 557387 59.82 57.47 58.74 +.59 35.77 23.59 JohnsnCtl .52 1.9 14 236678 29.28 27.27 28.03 +.66 24.72 13.72 JonesApp .20 1.2 dd 67956 17.05 16.21 16.79 +.08 84.49 39.87 JonesLL .20 .3 31 14969 79.99 74.83 78.54+2.94 43.73 24.00 JosABnk s


.28 2.5 21 184652 12.16 11.13 11.17 -.38 ... 18 62426 36.39 34.75 35.40 +.24


... 32 145634 6.15 5.56 5.74 -.24


... 14 10658 39.67 37.38 38.41 +.45 ... 51 287442 27.52 25.38 27.24+1.61


... 32 5796 24.48 23.02 23.83 +.25


... 15 77589 34.75 32.03 34.41+1.79 ... dd 201803 10.64 9.99 10.42 +.15


... 17 24413 19.24 18.11 18.90 +.68 ... 89 23418 67.06 62.62 62.84 -1.98 ... 32 237426 8.85 8.37 8.57 -.07


... 25 309995 44.85 38.05 44.60+6.04 ... 37 27744 317.71292.00 293.50 -22.20


18.63 11.38 IntCtlHtl .42e 2.6 ... 11769 16.93 15.65 15.94 -.93 15.64 9.51 Intermec


... 6 16257 8.05 7.37 7.60 +.08 .63 3.3 114035327 19.87 18.76 18.91 -.24 ... 19 46766 100.35 96.18 97.05 +.59 ... dd 12012 10.50 9.93 10.28 +.30


33.84 ...


... 9 40098 16.16 15.52 15.76 -.06 ... dd 11140 7.65 7.00 7.08 -.12


... 42 73370 32.14 30.29 31.99+1.45 ... q 11168 33.74 32.14 33.67+1.15


52.72 39.84 ITW 1.36f 3.2 14 227427 44.10 41.58 42.10 -.92 47.44 25.59 Illumina


.60 1.9 18 22663 32.36 30.54 31.29 +.35 ... 78 35724 46.40 44.35 45.00 -.76


... ... 76020 9.57 8.90 8.96 -.29 ... ... 8368 39.06 36.41 38.05+1.45 ... dd 83248 4.12 3.77 3.88 -.04 KLMNO


WEEKLY STOCKS COMPOSITE PRICES 52 Week


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. N


Sales


54.50 31.80 NBTY 32.57 20.22 NCI Inc


39.65 27.43 HuntJB .48 1.4 26 81306 34.60 32.76 33.73 +.65 7.40 3.50 HuntBnk .04 .7 dd 616831 5.69 5.27 5.39 -.27 43.88 25.75 Hyatt n


21.00 11.08 IAMGld g .06 ... 34 120826 18.95 17.70 18.09 +.42 31.06 20.90 ICF Intl


... dd 178417 27.57 25.07 27.20+1.18 ... 8 76706 50.33 47.92 48.51 -.82


16.96 13.98 NTT DOCO .57e 3.5 ... 8657 16.96 16.46 16.52 +.30 13.19 10.94 NV Energy .44 3.5 13 47749 13.02 12.38 12.57 -.25 769.50 603.00 NVR


29.25 16.87 NalcoHld .14 .6 19 37663 23.98 22.59 23.01 -.20 6.25 4.05 NamTai


16.00 9.18 NCR Corp ... 13 67638 12.75 12.24 12.61 +.22 16.35 12.36 NFJDvInt .60 4.0 q 10893 15.11 14.68 14.91 +.12 43.95 22.11 NII Hldg 29.25 20.20 NRG Egy .74 .25 NTN Buzz


... 14 68596 54.44 53.96 54.00 -.01 ... 12 2532 22.42 20.73 20.78 -1.50


... 22 78684 40.70 36.98 38.09 -.28 ... 10 144030 22.22 20.59 20.73 -1.23 ... dd 1784 .47 .37 .44 ...


d14.08 11.31 NXP Sem n ... ... 38428 12.60 11.03 11.15 -.85 34.82 22.30 NYSE Eur 1.20 4.2 12 97419 29.73 28.15 28.46 -.97 27.05 15.72 Nabors


21.95 9.32 NeenahP .40 2.6 10 8383 16.31 15.01 15.49 -.57 15.84 6.82 NektarTh 14.92 9.10 NetServic 44.89 21.29 NetApp 48.50 26.16 Netease 140.90 39.27 Netflix


3.76 2.31 NBRESec .24 6.8 q 9965 3.56 3.41 3.51 +.06 3.49 1.04 Neuralstem ... dd 11470 2.25 1.80 1.84 -.33 26.73 20.20 NeuStar 103.76 65.92 NewOriEd


17.96 12.92 NewellRub .20 1.3 13 260255 16.16 15.19 15.34 -.68 60.50 37.02 NewfldExp ... 12 77265 52.94 48.98 49.51 -1.09 126.89 72.57 NewMarket1.50 1.5 8 4879 105.80 95.62 97.90 -2.01 63.38 38.53 NewmtM .60f 1.0 15 242503 60.23 57.02 58.02+1.30 17.00 10.25 NewsCpA .15 1.2 13 603020 13.31 12.49 12.73 -.22 18.80 12.06 NewsCpB .15f 1.1 15 88322 14.83 13.98 14.18 -.34 26.92 18.68 Nexen g .20 ... ... 57568 19.65 18.78 18.90 -.26 58.50 45.29 NextEraEn 2.00 3.8 13 87934 53.44 51.31 53.29+1.27 17.15 12.80 NiSource .92 5.6 15 113781 17.04 16.34 16.50 -.07 45.44 34.96 Nicor 1.86 4.4 13 18756 43.83 41.52 42.10 -.63 27.36 17.37 Nidec .17e .8 ... 4796 22.52 20.86 22.45+1.26 78.55 53.22 NikeB 1.08 1.5 20 113439 72.71 69.77 71.26 +.68 24.09 19.59 NipponTT


34.19 26.92 NordicAm 1.55e 5.5 dd 28880 29.70 27.68 27.97 -.01 46.22 26.25 Nordstrm .80 2.5 14 184476 31.96 29.97 31.77 +.72 61.59 42.58 NorflkSo 1.44f 2.6 16 118401 56.32 53.35 54.44 -.24 23.00 8.12 NortelInv


33.14 25.96 NEurO 1.86e 6.8 15 273 27.65 26.30 27.33 +.06 29.41 22.20 NoestUt 1.03 3.6 16 58199 29.41 28.29 28.54 -.21 61.64 45.45 NorTrst 1.12 2.3 16 134792 50.74 47.77 48.31 -1.09 69.80 46.16 NorthropG 1.88 3.3 9 107171 58.34 55.62 57.37 +.80 5.22 2.63 NStarRlt .4012.2 dd 28809 3.73 3.18 3.29 -.15 56.42 43.48 Novartis 1.99e 3.9 12 134704 51.66 50.36 50.75 +.56 7.79 1.92 Novavax 6.36 3.84 Novell


90.63 58.60 NovoNord 1.41e 1.7 ... 8613 88.03 83.68 85.04 -1.26 38.83 30.76 NSTAR 1.60 4.2 16 21006 38.67 37.26 38.01 -.24 18.55 11.80 NuanceCm ... 13 129233 15.45 14.76 15.45 +.26 51.08 36.95 Nucor 1.44 3.8 82 125439 39.68 37.83 38.37 +.28 64.50 50.51 NustarEn 4.26 7.4 18 7192 58.69 57.04 57.90 -.04 33.54 13.25 NutriSyst .70 3.8 20 25855 18.74 17.65 18.42 +.08 12.38 8.02 NuvFloat .61 5.5 q 3811 11.14 10.95 11.09 -.01 15.25 13.24 NvInsDv .84 5.5 q 1786 15.25 15.14 15.17 -.03 15.45 13.40 NMDPI .76 5.0 q 494 15.27 15.10 15.23 +.03 10.19 9.31 NuvMuVal .47 4.7 q 9451 10.18 10.02 10.06 ... 8.16 6.18 NvMulSI&G .75 9.3 q 9903 8.14 7.94 8.06 +.10 14.85 12.14 NuvPI .92 6.3 q 3791 14.72 14.53 14.56 -.05 15.38 14.00 NSTFI .71 4.8 q 630 15.00 14.85 14.88 +.01 18.96 8.65 Nvidia


42.25 30.43 OGE Engy1.45 3.7 14 15455 40.63 38.88 39.29 -.40 51.70 33.61 OReillyA h


90.99 67.18 OcciPet 1.52 2.0 15 231624 77.15 73.90 75.06 -.33 68.60 39.75 Oceaneer 9.19 3.86 OfficeDpt


8.10 6.00 OldLnBc .12 1.5 18


... dd 224658 4.26 3.94 4.01 -.11 7 7.95 7.95 7.95 +.73


15.50 10.02 OldRepub .69 5.5 dd 48582 12.66 12.32 12.49 +.04 22.39 14.35 Olin


30.63 19.30 Omncre .13f .7 11 123907 20.52 19.30 19.84 -.41 44.08 33.50 Omnicom .80 2.2 14 91170 37.27 35.83 36.45 +.09 9.12 6.17 OnSmcnd ... 12 200686 6.62 6.30 6.43 +.07 50.85 29.56 ONEOK 1.84f 4.2 14 25735 46.18 43.41 43.99 -1.21 71.69 48.16 ONEOK Pt 4.48f 6.4 21 5152 69.87 68.60 69.47 +.38 6.57 3.58 OnlineRes 50.97 33.69 OpenTxt


... dd 4236 4.00 3.71 3.90 -.05 ... 28 58769 43.99 36.11 42.96+4.96


26.63 20.10 Oracle .20 .9 191089435 23.25 22.35 23.02 +.36 19.63 12.38 OrbitalSci 46.49 29.00 Orix


... 15 10445 15.97 15.06 15.54 -.05 ... 23 18305 14.31 12.92 13.69 +.59


44.57 24.22 OshkoshCp ... 3 51527 28.30 26.25 26.59 -.38 15.20 5.35 Osiris


25.40 18.46 OtterTail 1.19 6.3 75 8356 19.31 18.50 18.79 -.12 32.80 25.52 OwensM s .71 2.6 14 25337 27.73 26.28 26.90 +.17 37.36 19.02 OwensCorn ... 20 131115 28.65 25.34 27.91+2.17 39.56 24.93 OwensIll


... 8 105404 26.92 24.93 26.83+1.55


46.50 34.95 PG&E Cp 1.82 4.0 14 154770 46.24 44.65 45.86 +.15 25.93 13.49 PHH Corp ... dd 32869 20.69 19.50 19.56 -.62 70.45 39.39 PNC .40 .8 10 238518 56.36 52.48 52.73 -2.36 13.96 9.75 PNM Res .50 4.3 24 33673 11.81 11.28 11.50 +.04 140.34 87.80 POSCO 1.43e 1.3 ... 15332 108.78101.75 106.21+3.27 72.24 52.25 PPG 2.20f 3.4 16 51961 68.25 64.72 65.40 -.91 33.05 23.75 PPL Corp 1.40 5.3 20 172750 27.38 26.34 26.56 -.32 48.64 33.45 Paccar .36 .9 67 124433 44.31 41.32 42.18 +.20 26.48 17.90 PackAmer .60 2.6 13 44406 24.26 22.64 23.06 +.04 32.73 21.55 Pactiv 7.01 4.24 PainTher


41.82 28.69 PallCorp .64 1.8 18 44918 36.81 34.89 35.56 +.10 28.41 18.11 PanASlv .05 .2 27 35489 24.64 23.03 23.58 +.59 d17.19 12.35 Panasonic .11e .9 ... 8832 12.83 12.29 12.48 -.09 88.68 51.38 PaneraBrd ... 25 32520 80.56 72.83 79.49+5.33 21.47 12.00 Pantry


72.50 46.68 ParkerHan1.08f 1.7 19 110912 66.25 62.06 63.23 -.02 24.25 15.11 PrtnrCm 3.96e23.1 ... 10915 17.78 17.09 17.18 +.09 81.80 69.13 PartnerRe2.00 2.7 3 20153 74.39 72.01 73.60+1.55 32.84 24.13 Patterson .40 1.5 15 42465 27.72 26.21 26.93 +.27 32.88 24.65 Paychex 1.24 4.9 19 136946 25.67 24.75 25.38 +.41 52.14 31.74 PeabdyE .28 .6 22 160265 47.30 44.05 44.92 -.71 16.37 11.55 Pearson .55e 3.7 ... 25351 15.57 14.67 14.81 -.37 11.97 8.08 Pengrth g .84 ... ... 31915 9.85 9.43 9.49 -.15 32.15 22.35 PnnNGm


... 24 23521 29.11 27.67 28.55 +.62


d29.25 14.70 PennVa .23 1.6 5 32379 16.21 14.18 14.35 -.96 22.32 12.28 PennWst g 1.80 ... ... 56870 19.84 18.93 19.49 +.35 37.21 19.44 Penney .80 3.8 17 389406 21.26 19.44 21.18+1.36 19.77 10.89 Penske


... 12 25167 12.84 11.88 12.26 -.33


39.32 25.86 Pentair .76 2.4 19 27314 32.78 30.49 31.11 -.51 d17.16 13.12 PeopUtdF .62 4.7 43 152691 13.58 13.07 13.24 +.03 13.42 7.76 PepBoy .12 1.3 20 14381 9.41 8.97 9.12 +.13 18.07 13.77 PepcoHold 1.08 6.1 27 136434 18.07 17.33 17.85 +.33 67.61 55.69 PepsiCo 1.92 3.0 17 218881 66.00 64.26 64.80 -.76 25.45 16.97 PerkElm .28 1.3 18 62068 22.17 20.77 21.07 -.37 64.66 26.11 Perrigo .25 .4 24 44542 60.00 57.61 58.20 -.74 135.92 99.02 PetChina 3.72e 3.4 ... 14066 112.52109.07 110.90 +.81 28.49 13.89 Petrohawk ... 19 224837 16.29 15.15 15.34 -.81 47.62 27.37 PetrbrsA1.18e 3.9 ... 273309 32.58 30.10 30.59 -.73 53.46 31.21 Petrobras 1.18e 3.4 ... 558816 37.09 33.86 34.42 -1.45 25.65 19.50 PetRes 1.34e 1.1 q 2607 21.90 20.95 21.15 -.24 34.93 19.50 PetsMart .50f 1.5 18 122981 33.74 29.41 32.72+3.11 20.36 14.00 Pfizer


4.31 1.13 PhrmAth


.72 4.5 92362061 16.40 15.82 15.92 -.16 ... dd 4671 1.45 1.26 1.40 -.03


29.69 19.52 PharmPdt .60b 2.5 30 25283 24.87 23.68 23.93 -.22 53.91 42.94 PhilipMor 2.32 4.5 14 383620 53.04 50.96 51.98 -.01 61.06 48.19 PhilLD 4.80e 8.9 ... 4043 54.17 52.32 54.06+1.25 36.06 21.16 PhilipsEl .95e 3.4 ... 53930 30.02 27.73 27.92 -.70 68.18 33.79 PhlVH .15 .3 18 30284 50.99 48.04 49.39 +.19 4.60 1.68 PhnxCos 4.19 2.02 PhnxTc


... dd 24346 1.98 1.75 1.79 -.09 ... dd 176288 3.80 3.00 3.78 +.74


28.52 22.51 PiedNG 1.12 4.2 20 12016 27.88 26.15 26.58 -.53 40.34 31.08 PinWst 2.10 5.3 15 40069 40.33 38.87 39.28 -.22 9.90 4.43 PionDrill


74.00 27.51 PioNtrl .08 .1 34 69026 58.81 55.49 57.95+1.58 57.80 26.84 PiperJaf


... 16 116884 24.14 21.96 22.47 -1.72


... dd 27795 6.31 5.59 5.63 -.50 ... 16 8314 29.19 27.39 28.24 +.43


26.41 19.31 PitnyBw 1.46 7.4 9 109330 20.21 19.31 19.76 +.21 64.21 44.12 PlainsAA 3.77f 6.2 23 11320 61.53 60.09 61.11 +.10 36.60 19.28 PlainsEx


43.75 27.77 PlumCrk 1.68 4.9 34 61482 35.32 34.00 34.19 -.45 65.00 36.17 Polaris 1.60 2.9 15 15424 56.87 53.60 54.74 +.27 95.59 63.13 Polo RL .40 .5 16 44282 83.78 79.23 83.04+2.68 34.14 21.00 Polycom 4.23 1.26 Popular


... 42 63318 27.85 26.51 27.68 +.80 ... dd 369941 2.70 2.50 2.56 -.01


... dd 1299 6.16 5.36 5.85 +.44 ... 15 999 336.52323.35 326.27+2.17


37.00 18.22 MarkWest 2.56 7.4 42 13079 35.19 33.83 34.49 ... 38.15 21.99 MarIntA .16 .5 35 149592 35.19 32.78 33.57 +.13 25.47 20.21 MarshM .80 3.5 17 142322 24.12 22.85 23.14 -.35 10.66 4.97 MarshIls .04 .6 dd 426162 6.72 6.17 6.36 -.34 25.43 17.09 Martek 8.84 4.01 MStewrt


... 16 11403 21.66 20.00 20.70 +.14 ... 75 13619 4.82 4.41 4.47 -.12


... 15 206593 10.61 9.80 9.85 -.13 ... 20 135783 494.70461.02 462.02 -24.33 ... 10 21807 27.01 25.34 25.58 -.13


103.44 74.00 MartMM 1.60 2.1 43 27769 79.82 76.01 77.76 -.02 22.87 13.21 MarvellT


... 27 882293 16.73 14.37 16.16+1.65


18.78 9.94 Masco .30 2.8 dd 185050 11.00 10.26 10.56 +.08 54.80 25.52 MasseyEn .24 .7 ... 170069 33.61 31.20 32.06 +.64 269.88 193.00 MasterCrd .60 .3 16 35512 215.14204.81 206.37 -4.27 24.60 17.08 Mattel .75 3.5 13 141094 22.54 21.35 21.73 -.01 21.36 15.80 MaximIntg .84f 5.0 42 133003 17.23 16.50 16.71 +.17 65.21 39.71 Maximus .48 .8 16 4356 58.91 55.90 57.31+1.11 u40.77 31.27 McCorm 1.04 2.5 16 43657 40.93 39.29 40.90+1.15 14.95 9.93 McDrmInt s ... 7 141483 13.46 12.49 12.72 -.28 73.82 53.88 McDnlds 2.20 3.0 17 307306 73.82 71.54 73.08+1.19 36.94 23.55 McGrwH .94 3.3 11 97951 29.54 27.75 28.18 -.85 71.49 53.75 McKesson .72 1.2 13 109001 62.90 60.02 61.67+1.02 47.35 29.53 McAfee


55.24 37.17 MeadJohn .90 1.7 27 52963 54.30 52.01 53.41 +.83 29.74 20.32 MeadWvco.92 4.2 15 55195 22.34 21.31 21.79 -.18 31.79 10.09 Mechel


... dd 110807 23.90 21.53 22.95+1.27


d66.94 45.15 MedcoHlth ... 16 239391 46.84 44.90 45.26 -1.66 13.60 6.66 MediaGen ... dd 4306 9.91 8.39 8.74 -.28 11.42 7.11 MedProp .80 8.4 38 28883 9.78 9.33 9.58 +.12 d46.66 35.05 Medtrnic .90f 2.6 12 329248 36.77 34.35 34.77 -.80 10.10 6.59 MentorGr 70.32 28.89 MercadoL


... dd 43679 9.86 8.77 9.74 +.88 ... 73 43890 70.32 64.53 69.66+4.13


41.56 29.94 Merck 1.52 4.4 13 501928 35.62 34.25 34.44 -.56 26.20 16.03 MeridBio .76 4.2 24 11465 19.50 17.97 18.27 -.13 25.44 15.19 Meritage


47.75 32.16 MetLife .74 2.0 11 486838 39.78 36.85 37.28 -2.28 10.65 5.52 MetroPCS 130.17 84.28 MettlerT


... 17 16160 18.09 16.11 17.15 +.73 ... 15 262269 9.10 8.71 8.98 +.22


31.71 23.55 Microchp 1.37f 4.8 20 121592 29.44 28.45 28.61 +.19 11.40 6.12 MicronT 38.16 25.68 MicrosSys


31.58 22.73 Microsoft .52 2.1 72424731 24.96 24.20 24.23 -.04 106.86 60.32 MicroStr 12.50 6.63 Midas


... 28 10497 36.35 34.88 35.87 +.49 ... 16 5034 77.56 72.42 76.93+2.63


... 19 2523 7.38 6.63 6.67 -.48


18.00 11.11 Middleburg Financial.40 2.8 42 169 15.69 14.18 14.30 -1.45 18.70 14.15 MdsxWatr .72 4.4 20 2360 16.64 16.00 16.40 +.34 96.50 61.98 Millicom 7.24e 2.9 11 16372 93.95 89.66 92.07+2.22 106.99 64.71 Millipore


... 31 106.95 ...


40.35 25.52 MindrayM .20e .8 20 55786 27.00 25.68 26.38 +.35 2.00 .03 Mirant wtA ... ... 1129 .04 .03 .03 -.01 6.44 4.48 MitsuUFJ


23.59 16.32 MobileTel s ... 58 75743 22.60 21.46 21.92 +.41 66.93 39.84 Mohawk


356.54 233.62 Mitsui 4.03e 1.5 ... 208 282.64270.20 277.87+8.36 4.91 2.99 MizuhoFn


... ... 85745 5.01 4.82 4.89 +.08 ... ... 20295 3.20 3.07 3.12 +.04 ... 24 33195 47.43 44.42 44.74 -.52


23.66 16.95 Molex .61 3.3 45 47572 19.08 18.15 18.39 -.28 20.13 14.92 MolexA .61 3.9 38 7609 16.19 15.39 15.58 -.15 51.33 38.44 MolsCoorB 1.12 2.4 12 37967 46.88 45.07 45.92 +.30 87.06 44.61 Monsanto 1.12f 1.9 23 305898 60.18 56.63 57.73 +.44 31.04 18.50 Moodys .42 1.9 12 76718 22.58 21.47 21.71 -.08 35.78 22.40 MorgStan .20 .8 9 478721 26.56 25.45 25.92 +.02 68.28 37.68 Mosaic .20a .4 30 491997 58.46 50.81 56.64+5.44 9.45 6.04 Motorola


... 441265482


65.12 48.14 MurphO 1.10f 2.0 11 95130 56.95 54.02 54.90 +.08 23.63 13.70 Mylan


... 39 231207 18.01 17.21 17.54 +.08


... 22 7211 119.42111.54 113.65 +.09 ... 51065905


7.48 7.04 7.12 -.16


12.83 8.25 PortglTel .77e 6.7 ... 11426 11.73 11.36 11.54 +.34 u148.95 83.75 Potash .40 .3 32 981009 149.87110.57 149.67+38.33 24.93 19.28 PSh Tech


50.65 38.46 PwShs QQQ.26e .6 q3070019 45.82 44.30 44.92 +.20 12.68 5.16 Pozen


... q 450 20.97 20.20 20.41 -.01 ... 16 6981 7.43 6.87 7.29 +.20


89.74 72.70 Praxair 1.80 2.0 20 88602 89.74 85.99 88.35+1.06 135.40 82.13 PrecCastpt.12 .1 19 37874 122.64116.34 119.24+1.36 9.34 5.30 PrecDrill


59.44 42.53 PriceTR 1.08 2.3 21 101349 47.97 45.28 46.09 -.32 309.46 143.93 priceline 34.67 21.51 PrideIntl


... 31 90226 24.66 22.73 23.04 -.40


31.41 20.89 PrinFncl .50f 2.2 10 201616 23.26 22.27 22.39 -.50 64.58 39.37 ProctGam1.93 3.2 15 563482 61.06 59.32 59.98 +.16 43.36 36.67 ProgrssEn 2.48 5.9 13 98430 43.36 41.61 42.14 -.56 20.94 15.82 ProgsvCp .16e .8 12 262254 19.74 18.97 19.45 +.27 15.04 8.89 ProLogis .60 6.0 dd 332228 10.51 9.86 10.05 -.28 7.32 4.26 ProvET g .72b ... ... 63710 6.56 6.21 6.34 +.04 66.80 43.41 Prudentl .70f 1.3 8 187980 56.19 51.22 52.44 -3.05 21.86 14.23 Prud UK .61e 3.5 ... 10007 18.42 17.17 17.35 +.13 34.93 29.01 PSEG 1.37 4.3 10 122506 32.39 31.30 31.73 +.02 102.43 66.48 PubStrg 3.20 3.3 43 50257 102.43 96.80 97.75 -.41 13.91 7.77 PulteGrp


... 271975284 47.35 29.53 47.03+17.09


... dd 233681 8.50 7.92 8.04 -.06 Q-R


37.00 27.90 QEP Res n .02p ... ... 41626 31.93 29.63 31.01 +.89 d24 17.71 QIAGEN


49.80 31.63 Qualcom .76 2.0 19 900571 39.79 37.45 38.91 +.96 25.43 16.75 QuantaSvc ... 23 99761 19.65 18.50 18.85 -.03 62.83 40.80 QstDiag .40 .9 12 48787 47.85 45.90 46.38 -.98 u20.70 15.16 QuestSft


17.42 10.46 Questar s .56f 3.4 ... 80905 17.17 16.33 16.45 -.29 16.59 10.09 QksilvRes


5.73 3.30 QwestCm .32 5.7 211360622 15.38 8.00 RCN


22.90 15.55 RPM .82 4.8 12 39162 17.69 16.72 16.91 -.55 7.64 3.37 RRI Engy 5.40 .61 RadioOne 69.86 52.66 Ralcorp 26.00 15.53 Rambus


... 24 35948 20.82 19.05 20.76+1.45 ... 28 159402 12.55 11.16 11.71 +.35 ... dd 26298 14.93 14.89 14.90 -.01 ... dd 277988 3.68 3.49 3.49 -.10


5.72 5.63 5.65 -.04


... dd 900 1.03 .61 .74 -.23 ... 13 22360 59.65 56.48 59.55+2.95 ... 28 69990 19.54 18.39 19.38 +.67


99.67 55.06 Randgold .17e .2 100 25218 92.16 86.30 90.63+4.75 d60.13 34.22 RangeRs .16 .5 dd 193173 36.24 33.35 33.47 -2.19 31.25 20.83 RJamesFn .44 1.8 15 15307 25.59 24.30 24.91 -.12 51.29 37.88 Rayonier 2.00 4.2 24 28980 48.59 46.64 47.16 -.05 d60.10 43.89 Raytheon 1.50 3.4 8 170568 45.80 43.16 43.75 -.99 34.54 22.17 RltyInco 1.72 5.4 32 27649 33.23 31.94 32.07 -.41 33.99 20.58 RedHat


... 69 129123 32.72 30.29 32.54+1.61


17.79 12.90 RedwdTr 1.00 7.0 8 22968 14.76 14.16 14.34 -.15 26.75 19.85 ReedElsNV1.08e 4.5 ... 1843 24.98 24.14 24.25 -.45 35.80 26.47 ReedEls plc 1.23e 3.7 ... 932 33.75 32.65 32.87 -.55 42.55 30.67 RgcyCtrs 1.85 5.1 dd 41426 38.22 35.99 36.38 -.11 26.58 15.11 RegncyEn1.78 7.6 dd 31880 23.83 23.05 23.57 -.23 9.33 4.61 RegionsFn .04 .6 dd 821481 7.35 6.69 6.82 -.33 56.49 40.35 ReinsGrp .48 1.0 8 16667 48.07 45.52 45.75 -.96 55.47 33.79 RelStlAl .40 1.0 13 37084 40.74 37.84 38.48 +.22 59.28 50.46 RenaisRe 1.00 1.8 4 15243 57.29 55.29 55.99 +.13 28.65 18.76 Repsol 1.15e 5.1 ... 13800 23.75 22.50 22.67 -.40 32.95 24.24 RepubSvc .80f 2.6 25 146361 30.65 29.03 30.51+1.11 88.08 47.42 RschMotn 70.65 42.87 ResMed 19.87 4.29 Revlon


... 10 957376 52.88 47.96 48.72 -4.68 ... 26 19761 64.66 61.99 62.77 +.02 ... 10 7228 12.25 10.90 10.97 -.23


7.90 7.43 7.48 -.16


58.60 36.35 ReynldAm 3.60 6.4 12 77029 57.92 55.80 56.64 +.27 5.25 2.57 Richmnt g ... ... 3065 4.72 4.31 4.57 +.20 62.24 36.35 RioTinto s.90e 1.8 ... 107790 53.36 50.49 51.05 +.05 2.35 .86 RiteAid 38.36 18.17 Riverbed


... dd 107660 .98 .92 .95 +.00 ... cc 68619 36.41 32.97 36.29+2.67


32.25 21.91 RobtHalf .52 2.3 82 48176 24.23 22.45 22.82 -.90 ... 32 77129 18.35 17.70 17.98 -.17


... ... 26689 7.02 6.42 6.54 -.19 ... 27 65662 309.46293.00 302.36+5.17


... dd 9958 19.98 18.81 19.13 -.69


... 161541633 32.73 30.68 32.36+1.18 ... dd 5639 5.76 5.30 5.65 +.29


... ... 433 39.61 37.66 39.15+1.23 ... 21 2749 6.98 6.33 6.57 ...


17.12 9.00 OpntTch .40 2.7 42 3609 14.72 13.06 14.58+1.40 4.86 1.15 Optelecom ... dd 117 1.61 1.27 1.50 -.11 18.94 13.85 optXprs


.80 4.4 16 31064 19.25 17.95 18.28 -.53


... 18 76947 48.45 46.52 47.82 +.98 ... 15 28432 52.13 49.00 50.29 +.81


... dd 26724 2.22 2.10 2.11 -.06 ... dd 120054 5.94 5.61 5.81 +.13


... ... 509 22.80 21.11 22.35 +.17


45.60 26.23 NobleCorp .20a .6 5 142552 33.47 31.12 31.50 -1.10 81.50 56.23 NobleEn .72 1.1 19 75165 70.13 66.10 67.10 -.05 16.00 8.00 NokiaCp .56e 6.2 ...1136433 9.01 5.18 Nomura


... ... 37521 5.93 5.72 5.82 +.08 ... ... 14856 22.01 21.19 21.35 -.03 9.19 8.77 9.09 +.23


18.20 10.20 NY CmtyB1.00 6.2 12 145754 16.50 15.85 16.05 -.14 14.87 6.86 NY Times 4.18 1.15 Newcastle


... 7 70771 8.38 7.59 7.72 +.01 ... 1 34559 2.82 2.47 2.61 -.08


... 21 84790 12.99 12.72 12.88 +.10 ... 30 523808 41.28 37.65 40.53+2.39 ... 19 77299 42.14 36.37 41.87+4.61 ... 52 328966 140.90123.59 129.96 -2.30


... 16 15579 22.50 21.43 22.17 +.48 ... ... 8375 101.17 94.26 100.91+5.19


... 27 43080 47.56 44.74 45.65 +.49 ... dd 24855 14.65 13.48 13.88 -.30


23.11 17.18 NasdOMX ... 14 116801 20.40 19.33 19.51 -.43 41.07 26.35 NashF .72 1.9 dd 2548 40.51 38.33 38.50 -.54 8.37 2.11 NBkGreece ... ... 101184 2.84 2.58 2.63 -.04 54.42 42.94 NatFuGas 1.38f 3.1 17 27257 46.51 43.95 44.43 -1.64 50.83 33.82 NatGrid 7.17e 7.0 ... 32320 42.67 41.17 41.51 -.87 50.17 32.18 NOilVarco .40a 1.0 11 169652 40.48 37.59 38.23 -1.26 24.59 18.87 NatRetPrp 1.52f 6.4 61 46151 24.59 23.16 23.78 +.38 16.20 12.52 NatSemi .40f 3.0 15 188006 13.41 12.68 13.36 +.53 39.15 29.08 NatwHP 1.84f 5.0 33 46772 38.62 36.54 36.95 -.42 58.00 31.53 Navistar


... dd 315848 17.58 16.25 16.51 +.05 ... 45 3833 4.99 4.75 4.90 +.01


... 17 2359 637.73611.85 625.57+9.29 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


63.90 38.36 RockwlAut1.40f 2.8 22 74425 52.76 49.94 50.57 -.90 68.04 41.92 RockColl .96 1.7 16 45131 56.88 54.67 55.29 -.17 37.09 26.12 RogCm gs1.28 ... ... 12530 36.24 34.37 35.69 +.57 65.77 44.36 Roper .38 .6 22 24969 61.30 58.54 59.46 +.04 58.93 42.30 RossStrs .64 1.3 12 97280 51.86 48.75 49.81 +.78 43.11 26.50 Rostelecm 44.96 27.00 Rovi Corp 32.82 19.66 Rowan


... ...


62.33 44.51 RoyalBk g2.00 ... ... 35068 50.48 48.43 49.05 -.10 19.03 9.07 RBScotlnd 38.12 16.16 RylCarb


62.26 47.12 RoyDShllB3.36e 6.4 22 22286 54.55 51.61 52.17 -1.57 63.75 49.16 RoyDShllA3.36e 6.2 23 58280 56.43 53.24 53.81 -1.66 38.16 24.21 Ruddick .48 1.5 19 9984 34.16 32.01 32.46 -1.21 31.49 21.55 Ryanair


48.49 31.86 Ryder 1.08f 2.7 29 32009 41.53 38.57 39.32 -.74 26.03 15.39 Ryland .12 .7 dd 37664 17.06 15.82 16.18 +.12


S 19.76 15.25 SAIC


52.73 40.95 SAP AG .67e 1.5 ... 52490 45.92 44.28 44.73 +.30 37.32 23.23 SBA Com ... dd 45197 37.32 35.73 36.73 +.73 40.06 33.07 SCANA 1.90 4.9 13 30709 39.32 38.08 38.46 -.15 24.43 16.76 SEI Inv .20f 1.0 17 47750 19.81 18.83 19.08 -.20 18.64 14.58 SK Tlcm


68.08 29.72 SLGreen .40 .7 31 39142 59.38 55.93 57.02 ... 13.96 8.01 SLM Cp


49.13 25.17 SM Energy .10 .3 38 35963 37.51 35.24 35.48 -1.75 72.27 50.80 SPX Cp 1.00 1.7 40 20933 60.64 57.96 59.49 +.51 24.00 16.60 SRA Intl


u104.44 43.38 Salesforce 50.55 16.22 SanDisk


10.73 7.15 STMicro .28 3.8 dd 71323 7.75 7.25 7.36 -.14 43.66 31.87 SABESP 1.30e 3.2 ... 10164 41.13 39.69 40.43 +.20 27.04 18.37 Safeway .48f 2.4 dd 297029 21.53 19.69 20.01 -1.17 29.00 10.16 SagaComm ... 41 1047 21.50 19.50 19.86 -.69 42.87 31.66 StJude


18.20 8.19 SndySpr .04 .3 dd 3582 16.80 15.00 15.74 -.26 20.30 4.27 Sanmina


41.59 28.01 Sanofi 1.63e 5.7 ... 89765 29.74 28.37 28.79 +.15 5.13 3.27 Sappi


15.40 9.17 SaraLee .44 3.0 23 519944 15.05 14.37 14.80 +.25 43.68 33.35 Sasol 1.19e 3.1 ... 17288 40.19 37.96 38.25 -1.28 44.65 28.89 SaulCntr 1.44 3.5 37 4108 42.43 39.99 41.00 -.46 73.99 50.52 Schlmbrg .84 1.5 22 379817 60.99 55.82 56.46 -2.30 19.95 13.75 Schwab .24 1.7 24 473177 14.52 13.90 14.13 -.39 50.38 37.50 Scotts 1.00f 2.1 17 32510 50.38 48.12 48.73 +.13 48.08 31.89 ScrippsNet.30 .7 21 32360 43.16 40.42 41.33 -.61 28.40 15.46 SeadrillLtd1.70e ... ... 34373 23.81 22.56 22.91 +.03 21.58 10.66 SeagateT


125.42 59.21 SearsHldgs ... 25 91611 68.20 60.53 61.59 -4.96 57.18 43.91 SempraEn 1.56 3.1 12 62405 51.98 49.91 50.54 -.61 23.66 18.05 SenHous 1.44 6.3 28 58099 23.65 22.57 22.90 +.16 21.12 15.25 Sensata n


9.74 6.24 ServiceCp .16 2.0 15 22601 8.34 7.79 7.97 -.17 60.35 36.33 Shanda


20.94 16.43 ShawC gs .88 ... ... 4757 20.61 19.70 20.35 +.43 40.49 24.50 ShawGrp


21.29 11.00 ShipFin 1.32f 7.0 7 12614 19.49 18.14 18.76 +.44 71.42 48.47 Shire .34e .5 66 22135 69.63 65.79 66.05 -2.71 21.03 12.62 SiderNac s .58e 3.5 ... 154362 17.04 16.03 16.35 -.17 104.14 78.33 Siemens 2.41e 2.6 ... 27217 99.09 93.04 93.81 -1.92 61.00 46.50 SigmaAld .64 1.2 18 27358 55.95 53.05 53.73 -.12 34.38 22.00 SignetJwlrs ... ... 12916 28.19 27.36 27.95 +.45 7.86 4.79 Slcnware .41e 8.3 ... 64313 4.96 4.80 4.95 +.09 21.89 9.10 SilvWhtn g ... 38 197664 21.73 20.07 21.03+1.15 94.49 57.05 SimonProp 2.40 2.7 59 103141 92.46 88.32 88.97 -.29 23.60 13.58 SimsMetal .18e 1.2 ... 2695 15.59 14.72 14.99 +.01 47.95 28.91 Sina


... 251127820 10.21 9.03 9.97 +.58 O-P


63.75 50.05 Smucker 1.60 2.7 14 53800 59.82 57.37 59.65+1.50 49.98 33.42 SnapOn 1.20 2.9 17 17407 42.58 40.21 40.93 -.55 43.93 30.98 SocQ&M .62e 1.4 ... 41213 43.55 39.36 43.12+3.69 u41.21 24.19 Solera .30f .7 37 24967 41.53 37.98 41.52+3.32 35.87 24.80 SonocoP 1.12 3.6 16 13492 33.00 31.00 31.54 -.03 3.36 1.73 Sonus


36.78 30.72 SouthnCo 1.82 5.1 14 184502 36.24 35.19 35.78 -.06 36.98 25.32 SthnCopper1.43e 4.9 20 78791 30.61 28.89 29.40 +.12 8.62 6.00 SoNatBcVa ... 18 83 7.34 6.86 7.07 +.14 26.68 18.87 SoUnCo .60 2.6 15 27713 23.59 22.47 22.77 -.74 13.97 7.86 SwstAirl .02 .2 94 209076 11.63 11.02 11.27 -.13 33.96 23.63 SwtGas 1.00 3.2 14 7053 32.09 30.13 30.81 -.44 10.96 4.34 SwWater .20 1.8 dd 8114 10.96 10.86 10.92 +.01 52.82 33.25 SwstnEngy ... 21 282649 35.02 33.25 33.71 -.76 40.79 25.91 SovranSS 1.80 4.9 32 4704 38.34 35.93 36.74 -.44 23.85 18.00 SpectraEn 1.00 4.8 15 152479 21.68 20.77 20.98 -.29 4.15 1.00 Spherix 5.31 2.78 SprintNex 27.85 18.15 StdMic 7.10 2.84 StdPac


... dd 1474 1.54 1.42 1.45 -.04 ... dd2391885


66.27 39.44 StanBlkDk 1.36f 2.5 15 61977 57.30 54.12 55.05 +.12 d26 18.82 Staples .36 1.9 17 386850 19.81 18.62 18.93 -.18 4.54 3.34 StarGas .29 6.7 23 6471 4.45 4.35 4.35 -.06 3.69 .51 StarScient


28.50 18.21 Starbucks .52f 2.2 22 329311 24.80 23.67 24.05 +.06 56.65 26.84 StarwdHtl .20e .4 38 135815 49.51 45.94 47.15 +.43 55.87 32.47 StateStr .04 .1 dd 203168 38.85 36.39 36.89 -.39 26.68 18.44 Statoil ASA1.02e 5.2 ... 57699 20.66 19.33 19.62 -.22 7.64 3.93 StealthGs h ... dd 516 4.94 4.79 4.83 -.05 20.47 12.89 StlDynam .30 2.1 15 140638 14.89 13.64 14.34 +.65 16.00 9.03 StellarOne .16 1.5 dd 2552 11.69 10.24 10.91 -.21 67.47 46.86 Stericycle


... 29 35496 67.47 64.18 65.92+1.16


38.16 25.65 Steris .60f 2.0 13 15554 31.36 28.83 29.42 -.60 20.10 12.20 Sterlite .15e 1.1 ... 118840 13.76 13.38 13.60 +.12 262.44 155.50 Strayer 3.00 1.8 19 49604 176.50155.50 163.25 -36.76 59.72 39.40 Stryker .60 1.3 16 103583 47.75 45.16 45.81 -.76 52.55 21.13 StuLnCp 1.40 6.0 4 1882 25.66 22.91 23.51 -1.74 50.00 39.16 SubPpne 3.38f 7.0 15 3581 48.81 47.55 48.29 +.33 7.00 3.10 SucampoPh ... dd 1273 3.50 3.25 3.36 +.04 d32.95 23.96 SunLfFn g1.44 ... ... 23311 24.78 23.76 24.51 +.03 39.62 27.65 Suncor gs .40 ... 74 181732 32.62 30.63 31.13 -.46 37.96 24.25 Sunoco .60 1.7 dd 96647 35.98 34.67 35.01 -.54 5.99 1.95 SunriseSen ... dd 17324 2.80 2.46 2.49 -.11 32.02 18.45 SunTrst .04 .2 dd 270503 25.10 23.59 24.00 -.39 12.03 5.05 SusqBnc .04 .5 82 47095 8.35 7.85 8.16 +.17 19.16 12.04 Symantec


57.74 42.93 Syngenta 1.13e 2.4 ... 22593 49.17 47.01 47.48 +.64 23.74 19.70 Synopsys


31.99 23.90 Sysco 1.00 3.5 15 254856 29.85 28.00 28.48 -1.50 T


25.94 12.30 TAM SA .90e 4.3 ... 179921 25.94 19.67 21.03+4.34 21.30 14.72 TD Ameritr ... 15 149437 16.05 15.14 15.77 +.35 17.65 12.76 TECO .82 5.0 13 114503 16.99 15.96 16.41 +.27 14.46 9.02 TFS Fncl


d32 15.11 TNS Inc 39.86 14.71 TRWAuto


31.55 20.51 TIM Partic .71e 2.5 ... 9428 29.18 28.10 28.49 -.05 48.50 33.80 TJX


... cc 33935 9.39 9.02 9.23 -.07 .60f 1.4 13 226724 42.50 40.60 41.78 +.88


... 12 10396 15.94 14.59 14.86 -.69 ... 7 70438 39.35 35.60 36.50 -.33


19.63 10.76 tw telecom ... 11 49111 18.26 17.13 17.57 -.12 11.69 9.30 TaiwSemi.47e 4.9 ... 598101 9.93 9.61 9.68 -.02 12.57 7.00 TakeTwo


... dd 103112 8.62 8.20 8.44 +.15


24.41 15.70 TalecrisB n ... ... 57977 22.48 22.15 22.20 -.05 20.22 14.70 TalismE g .25f ... ... 83943 17.08 16.16 16.44 ... 46.51 33.79 Tanger 1.55 3.5 cc 16559 46.00 43.29 43.87 -.08 28.87 15.87 TargaRes 2.11f 8.1 24 20297 26.22 25.27 26.04 +.45 58.52 41.21 Target 1.00a 1.9 14 391357 52.33 49.37 52.15+1.59 7.88 3.55 TASER


... dd 16613 4.06 3.80 3.86 -.01


22.93 10.50 TataMotors.32e 1.4 ... 102909 22.93 20.91 22.68+1.13 45.03 27.35 Taubmn 1.66 4.1 dd 23629 43.15 40.65 40.95 -.67 46.92 22.08 TeckRes g .40 ... ... 215667 35.28 31.60 32.75 +.59 10.55 2.96 TlCmSys


... 8 45003 3.47 2.99 3.30 +.21


22.86 12.87 TelNorL 1.65e11.7 ... 70300 14.71 14.03 14.15 -.15 21.96 13.98 TlcmArg .90e 4.3 ... 8777 21.04 19.69 20.91+1.03 9.82 5.90 TelcmNZ .84e11.7 ... 23692 7.54 7.12 7.16 -.19 18.50 10.46 TelItalia .68e 5.3 ... 15681 13.78 12.82 12.94 -.68 12.96 8.47 TelItaliaA .83e 8.0 ... 2172 11.27 10.33 10.43 -.69 27.44 17.50 TelSPaulo 1.63e 7.4 ... 4570 22.00 21.08 21.97 +.79 44.57 31.43 Teledyne


... 11 6213 39.81 37.12 37.46 -.96


89.62 53.21 TelefEsp 4.78e 7.3 ... 24109 68.45 64.95 65.65 -1.28 19.05 12.69 TelMexA1.35e 9.4 ... 85 15.04 14.41 14.41 -.45 19.36 13.00 TelMexL 1.35e 9.2 ... 48989 15.11 14.36 14.65 -.18 35.74 24.63 TelData .45 1.4 20 8884 32.34 30.81 31.24 +.16 31.12 23.49 TelDta spl .45 1.7 ... 2696 28.07 26.85 27.04 -.05 9.45 5.36 Tellabs .08 1.1 14 322780 7.24 6.69 7.14 +.32 19.94 11.94 TelmxIntl .25e 1.4 ... 7334 18.57 17.98 18.19 -.08 19.78 11.78 TelmxIntA .26e 1.5 ... 130 17.80 17.65 17.66 +.03 39.66 28.25 Telus g 2.00 ... ... 4810 39.35 37.73 38.73 +.51 28.20 21.26 TmpDrgn .92e 2.0 q 3321 27.07 26.40 26.91 +.36 16.41 12.54 TmpEMI 1.00a 6.2 q 5648 16.41 16.05 16.11 -.06 36.36 13.61 TempurP


47.79 27.95 Tenaris .68e 1.9 ... 91276 37.16 34.89 35.30 +.18 29.74 11.35 Tenneco 34.61 25.12 Teradata 13.37 7.57 Teradyn


.22 TerreStar 14.64 7.74 TetraTech


... 18 55023 30.08 28.40 29.09 +.44 ... 30 40217 28.19 25.26 26.00 -.13


... 18 57374 30.87 29.43 30.49 +.69 ... 10 347142 10.01 9.41 9.49 -.12


43.52 20.28 Ternium .50e 1.5 7 15548 34.10 32.09 33.18 +.69 d2.95


... dd 124493 .32 .21 .23 ... 3 31817 9.05 8.32 8.45 -.10


-


64.95 46.99 TevaPhrm .72e 1.4 18 188013 50.79 49.79 50.28 +.31 27.44 22.26 TexInst .48 1.9 12 528603 25.14 24.03 24.70 +.42 25.30 13.32 Textron .08 .4 cc 292177 18.80 17.49 17.89 -.27 57.40 42.86 ThermoFis ... 19 137184 45.80 43.80 44.20 -.10 44.05 25.01 ThmBet


... 16 9180 38.45 36.54 37.29 +.02


39.13 30.39 ThomsonR 1.16 3.3 20 37284 36.36 34.59 35.10 -.15 90.52 67.98 3M Co 2.10 2.6 15 181180 84.89 80.11 80.66 -2.82


EXCHANGE TRADED PORTFOLIOS 62.74


52-Week High


38.47 84.95


177.83 108.00 28.87 39.74 60.52 72.24 27.85 68.10 48.93 12.37 25.14 80.93 29.00 23.40 16.89 10.71 53.15 12.82 61.60 12.69 13.46 19.44 46.66


122.50 46.66


112.38 50.25


106.61 58.09 43.64 64.48 54.01 67.60 71.27 79.32 74.66 40.07 55.00 61.07 65.62 55.40 36.91


135.81 25.73 25.84 50.65


Includes 100 largest-volume portfolios Low Stock


Div


17.84 BarVixShT 18.03 DrxEMBll s 26.50 DrSCBear rs 24.84 DREBear rs 32.50 DirEMBr rs 10.78 DirFnBear 17.40 DrxFBull s 21.13 DrxREBll s 29.90 DirxSCBull 12.12 DirxLCBear 35.80 DirxLCBull 22.18 DirxEnBull 9.14 iShCmxG s 18.26 iSAstla 56.50 iShBraz 22.56 iSCan 17.97 iShGer 14.08 iSh HK 9.15 iShJapn 39.15 iSh Kor 9.47 iSMalas 40.57 iShMex 9.66 iShSing 10.60 iSTaiwn 13.33 iShSilver 36.24 iShChina25 88.42 iSSP500 34.13 iShEMkts 102.47 iShiBxB


37.07 iShSPLatA 87.30 iShB20 T 45.85 iS Eafe


31.88 iSRusMCV 51.15 iSR1KV 43.05 iSR1KG 53.80 iSRus1K 51.48 iSR2KV 55.63 iSR2KG 54.68 iShR2K 33.01 iShUSPfd 37.13 iShREst 48.00 iShFnSc 47.98 iShSPSm 36.99 MktVGold 21.66 MktVRus 89.48 OilSvHT 20.84 PwshDB


22.02 PS USDBull 38.46 PwShs QQQ


5.66e .20e


.15e


3.41e 4.83e


8.17e 5.17e


.81e


2.58e .42e .30e .48e .16e .39e .25e .75e .38e .21e


.68e


2.24e .59e


5.46e 1.22e 3.73e 1.38e .69e


1.20e .71e


1.07e 1.04e .44e .77e


2.80e 1.81e .63e .56e .11p .08e


2.60e .26e


Last Chg. 22.84


-.94


27.20 37.22 29.65 35.97 15.99 18.99 40.33 35.48 15.53 43.67 26.79 12.01 21.10 69.48 26.09 19.72 16.16 9.51


49.25 12.78 50.51 12.07 12.56 17.59 40.54


107.90 41.02


+.68 -.43


+.12 -1.06 +.61 -.90 -.82 -.01


+.21 -.78


-1.87 +.12 +.10 +.87 +.32 -.41 -.09


+.07 +.97 +.55 +.27 +.07 +.01 -.15


+.49 -.79


112.10 +1.46 46.05


106.04 +3.75 50.31 37.79 55.89 47.85 59.31 56.95 66.75 61.15 39.86 50.27 49.91 54.08


+.34 +.17 -.40


-.14 -.59 -.08 -.30 -.14


+.38 +.08 -.06 -.16 -.77


51.28 +1.54 30.80 99.19 22.20 24.13 44.92


+.06 +.08


-3.05 -.21


+.02 +.20


61.15 47.74 51.33 40.34 72.19 28.07 45.70 51.21 68.85 49.29 30.90 77.90 40.14 39.47 35.60 40.40 58.40


196.63 15.00 19.44 26.41


108.28 112.58 123.56 154.80 122.12 20.00 29.22 43.97 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 12.48 42.19 62.65 54.36 43.98 36.10 24.35


52-Week High


SMALLER LOCAL STOCKS Sales Weeks


Stock P/E ... 100s


AmCapLtd 5 157618 AnnapBcp 12 32 CarrollB .16


49


CtrVABcsh ... 232 CoStar 60 5355 CogentC ... 10662 CmstkHme 22 1933 FstMariner ...


IntegralSy ... 11140 Optelecom ... RGC Resc 1.32 15


8


765 117


49


Sinclair ... 14127 StanlFrn ... 850 TESSCO s .40 10 TlCmSys


1447


UBWV 1.20 15 UtdThrp s


20


45003 7037


17830


High 5.17 3.88 5.32 1.25


43.36 8.79 1.75 .75


7.65 1.61


31.71 6.83 4.14


13.30 3.47


25.41 50.49


Low 4.79 3.83 4.47 1.10


41.54 8.26 1.50 .60


7.00 1.27


31.00 6.13 3.54


11.72 2.99


23.13 47.60


Last Chg. 5.01 +.13 3.87 4.80 1.10


41.76 8.30 1.55


7.08 1.50


31.06


12.01 23.84


-.03 -.74 -.05 -.45 -.16 -.03


.69 +.09 -.12 -.11 -.54


6.56 +.30 3.70


-.15 -.02


3.30 +.21 -.31


47.71 -2.16


... 141240803 13.97 12.04 13.80+1.46 ... 15 59418 23.15 21.35 23.11+1.48


... dd 39209 1.72 1.62 1.69 +.04


... cc 4642 20.51 19.29 20.06 +.53 ... 15 83758 3.85 3.37 3.51 -.04


40.45 25.85 SonyCp .28e .9 ... 32367 30.31 29.17 29.51 -.50 39.00 14.52 Sothebys .20 .7 21 39856 30.87 28.56 29.36 +.12 28.00 16.80 Sourcefire


... 28 15607 22.49 19.68 22.08+2.20


19.29 10.05 SkywksSol ... 22 145835 17.95 16.86 17.68 +.63 54.11 38.30 Smith&N .75e 1.7 74 7224 45.41 44.15 44.60 +.28 56.64 36.67 SmithAO .84f 1.6 15 9218 53.77 50.00 51.01 +.12 49.66 25.05 SmithIntl .48 1.2 65 129082 42.40 38.82 39.24 -1.58 21.48 11.50 SmithfF


... dd 93061 15.38 14.65 15.36 +.58


42.89 29.07 SinopcShng4.40e10.4 ... 1097 42.82 41.56 42.37 +.57 1.25 .51 SiriusXM


... 6 26404 43.20 42.00 42.12 -.77 ... dd2897787


1.02 .96 .97 -.03


80.53 56.24 Sherwin 1.44 2.1 17 48326 70.09 67.24 68.34 -.40 89.22 60.69 Shinhan


... ... 8159 17.68 16.64 17.31 +.56 ... ... 8518 43.68 40.29 42.96 +.03 ... 46 27666 33.15 31.11 32.35 +.84 ... ... 1654 80.36 77.37 77.95 -1.52


23.43 17.72 SealAir .52f 2.5 15 47187 22.62 21.15 21.22 -.42 4.24 2.19 Sealy


... dd 678786 11.49 10.92 10.99 -.19 ... 23 9661 2.66 2.51 2.52 -.06


... 40 45092 10.90 10.07 10.27 -.03 ... dd 2073 4.88 4.68 4.70 -.15


... 15 9404 20.71 19.41 19.97 +.28


... ... 38096 16.30 15.89 16.17 +.15 ... 7 157675 12.06 11.23 11.44 -.23


... 12 107923 15.83 15.25 15.55 -.23 ... ... 8693 29.64 28.50 29.14 +.47


... ... 8821 14.82 14.02 14.11 -.49 ... 19 108928 27.65 25.23 25.45 -.25


... 48 33001 43.12 41.68 43.09+1.30 ... 9 91805 27.11 24.86 25.21 -.55


27.35 ... 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


57.08 37.99 Tidwtr 1.00 2.5 8 32600 40.63 38.71 39.42 +.41 52.19 29.06 Tiffany 1.00 2.3 18 118034 43.94 41.35 43.30+1.51 1.74 .99 Tii NtwkT


... 22 2436 1.47 1.29 1.33 -.14


36.64 27.12 THorton g .52 ... 20 5552 36.46 35.18 35.54 +.15 59.47 32.57 TW Cable 1.60 3.0 17 103653 56.75 53.15 53.79 -.55 34.07 26.43 TimeWarn .85 2.8 14 260592 31.66 29.99 30.31 -.50 35.98 19.27 Timken .52 1.5 35 47121 35.93 33.19 33.72 -.57 22.93 7.47 TitanMet 23.67 15.85 TollBros


... 81 110849 20.59 18.88 19.33 +.25 ... dd 120720 17.25 16.20 16.57 +.14


20.65 10.10 Tomkins .40e 2.0 ... 3778 20.18 19.80 19.95 +.04 56.54 39.22 Trchmrk .64f 1.3 8 46240 51.70 48.97 49.49 -1.14 77.57 55.20 TorDBk g 2.44 ... ... 31790 69.58 66.25 67.23 -.93 67.52 43.07 Total SA 3.23e 6.7 ... 104458 50.80 47.69 48.12 -1.64 17.75 13.41 TotalSys .28 2.0 13 41450 14.67 14.02 14.19 -.17 91.97 68.02 Toyota


... 98 22182 71.93 69.85 70.43 +.56


72.39 43.86 TractSupp .56 .8 18 16453 71.21 68.00 70.80+2.25 38.01 25.80 TrCda g 1.60 ... ... 14863 35.83 34.27 35.05 +.32 23.30 17.60 Trnsalta g1.16 ... ... 1388 20.26 19.32 19.51 -.12 56.42 44.08 TransAtlH .84f 1.8 8 17442 47.96 46.30 47.39 +.49 58.79 35.40 TransDigm7.65e ... 24 21469 58.07 55.53 57.35+1.32 94.88 41.88 Transocn


54.83 46.39 Travelers 1.44 2.9 8 206342 50.41 49.49 50.09 -.05 26.51 15.39 Trex


33.57 20.87 TrimbleN 6.67 3.06 TrinityBio


... 60 27415 29.64 27.41 29.61+1.82 ... 10 427 6.13 5.87 5.96 +.04


54.15 33.06 Tuppwre 1.00 2.5 12 32452 42.21 39.93 40.75 +.49 19.99 12.16 Turkcell .66e 4.4 ... 18484 15.05 14.60 14.97 +.21 15.23 8.77 TwinDisc .28 2.3 cc 1204 12.85 11.48 11.98 +.48 32.98 20.90 TycoElec .64 2.4 22 99096 27.00 26.16 26.23 -.50 40.61 30.01 TycoIntl .84e 2.2 17 296317 38.97 36.03 38.70+2.22 20.57 10.97 Tyson .16 1.0 62 261922 16.85 16.09 16.62 +.35


U-V


... 14 73416 38.10 36.13 36.58 -.65 ... cc 196210 112.99 95.75 112.75+15.51 ... 9 585211 44.99 40.77 41.50 -.04


25.00 5.43 UAL 23.80 12.26 UBS AG


11.40 2.82 US Airwy 6.50 3.50 USEC


... dd 228877 22.12 20.02 20.51 -.97 ... ... 167695 17.22 16.35 16.48 +.05


21.99 11.93 UDR .74f 3.7 dd 82093 20.74 19.63 19.90 -.25 28.86 23.18 UGI Corp 1.00 3.6 12 27346 28.20 26.57 27.45 +.57 53.25 36.02 URS


... 11 22065 38.11 36.72 37.50 +.30 ... dd 285995 9.83 8.79 9.10 -.04 ... 20 88956 5.33 4.92 5.12 +.05


17.59 12.04 UTiWrldwd.06 .4 34 13786 14.61 13.75 14.20 +.27 d57.21 39.66 UltraPt g


56.33 31.76 Ultrapar 1.14e 2.1 ... 3984 56.33 52.44 54.83+2.26 40.00 22.20 UndrArmr


... 17 65509 41.58 38.87 39.39 -1.34 ... 36 36066 38.00 35.19 36.78 +.89


32.41 25.74 Unilever 1.22e 4.6 ... 52740 27.41 26.27 26.59 -.07 78.61 54.20 UnionPac 1.32 1.8 16 135859 76.44 72.23 74.26 +.81 40.41 17.04 Unisys rs


... 4 35644 24.26 22.24 22.71 -.32


31.99 16.39 UBWV 1.20 5.0 15 7037 25.41 23.13 23.84 -.31 4.24 2.81 UtdMicro .08e 2.8 ... 67552 2.99 2.85 2.90 -.03 70.89 51.90 UPS B 1.88 2.9 23 214764 66.60 63.73 65.10 +.66 28.43 20.60 US Bancrp .20 .9 16 433646 22.58 21.56 21.74 -.48 48.00 33.84 US Cellular ... 28 3121 44.55 42.82 43.68 +.29 70.95 33.25 USSteel .20 .4 dd 840157 51.39 44.80 47.06+1.96 77.09 55.55 UtdTech 1.70 2.5 15 238245 71.33 67.41 68.12 -2.15 61.97 40.33 UtdThrp s


... 20 17830 50.49 47.60 47.71 -2.16


36.07 23.50 UtdhlthGp .50 1.6 8 295487 32.96 31.37 31.61 -.42 56.21 35.08 UnvslCp 1.88 5.1 7 11208 38.07 36.08 36.90 +.54 23.00 9.80 UnivDisp


... dd 16818 21.83 18.88 19.61 -.86


43.80 27.59 UnvHlth s .20 .6 13 44405 36.35 34.41 34.86 -1.45 26.42 18.48 UnumGrp .37f 1.8 8 117252 21.13 20.06 20.33 -.48 40.84 27.05 UrbanOut


... 21 228320 33.90 30.68 32.95+2.05


18.54 13.58 UrsBidA .97 5.5 34 4198 18.26 16.71 17.74 +.78 89.23 63.83 VF Cp 2.40 3.2 15 36567 78.45 74.69 75.54 -.97 d54 27.35 VSE Corp .24 .9 6 1364 30.16 27.11 27.11 -1.65


34.71 18.89 Vale SA .52e 1.8 ... 807274 29.20 27.78 28.16 +.41 29.60 16.86 Vale SA pf .52e 2.1 ... 351944 25.50 24.31 24.68 +.41 59.42 24.52 ValeantPh


... 18 44399 58.17 56.71 57.36 -.39


21.78 15.76 ValeroE .20 1.2 dd 464544 17.20 16.29 16.54 -.26 28.19 23.14 Validus .88 3.6 3 22016 25.07 24.44 24.73 +.16 33.13 24.80 Valspar .64 2.1 14 32325 30.30 29.07 29.81 -.64 15.65 6.24 VandaPhm ... dd 7944 6.70 6.28 6.47 -.19 57.70 35.50 VarianMed ... 21 50472 56.52 53.47 54.22 -1.11 52.56 35.87 Ventas 2.14 4.3 29 52164 51.64 49.39 50.25 +.39 40.00 23.32 VeoliaEnv 1.63e 6.6 ... 10596 26.30 24.38 24.55 -1.00 13.75 7.87 Verigy 30.25 20.06 Verisign 31.75 26.10 Verisk n


... dd 36486 8.89 8.05 8.60 +.43 ... 25 232287 29.70 28.40 29.37 +.84 ... 38 16575 28.66 27.97 28.47 +.16


34.13 25.79 VerizonCm1.90b 6.5 cc 803913 30.38 29.14 29.37 -.66 d5.70 2.36 Versar 44.24 31.25 VertxPh


37.07 23.36 ViacomB .60 1.9 12 143189 33.80 31.62 31.68 -.83 25.40 16.25 ViadCorp .16 1.0 dd 4370 17.81 16.39 16.66 -1.00 22.55 13.08 VimpelCm .33e 2.1 10


... 99 109713 3.04 2.83 2.98 -.04


33.31 21.74 VivoPart1.13e 4.5 ... 101957 25.34 23.57 25.28+1.10 82.18 30.00 VMware 21.94 13.65 Vocus


W-X-Y-Z


37.28 30.96 WGL Hold1.51 4.3 16 12509 36.73 34.86 35.41 -.19 51.77 35.59 WMS


4.56 4.11 4.19 -.29 ... 20 29884 38.93 36.89 37.41 -.35


31.00 24.69 WP Carey 2.02f 7.1 15 1536 29.15 28.20 28.60 -.25 57.14 37.92 WPP plc 1.21e 2.3 ... 1585 53.46 51.49 51.86 -.30 4.65 1.70 WSB Hldgs ... dd 43 2.65 2.35 2.50 +.20 56.27 47.77 WalMart 1.21 2.4 13 687376 51.62 50.00 50.22 -.18 40.69 26.26 Walgrn .70f 2.5 14 388502 28.59 27.83 28.45 +.46 99.45 49.60 WalterEn .50 .7 19 106784 79.71 72.32 74.24+1.48 29.40 15.19 WarnerChil ... 14 70021 29.40 27.95 28.12 -.14 547.58 295.56 WshPst 9.00 2.6 14 18143 349.99 295.56 347.68 +4.20 32.95 24.60 WREIT 1.73 5.6 63 32021 31.24 29.54 30.68 +.78 39.24 26.70 WasteCon ... 26 20528 38.97 37.41 38.64 +.75 35.99 28.28 WsteMInc1.26 3.8 16 90603 34.45 32.58 33.60 +.59 73.78 49.34 Waters 44.97 33.88 WatsnPh 23.00 12.34 WeathfIntl 51.98 30.97 WebMD


... 18 45735 64.86 61.44 62.68 +.29 ... 19 54090 43.38 41.42 42.19 +.46 ... cc 371086 15.97 14.99 15.19 -.18 ... 28 11181 51.65 51.07 51.65 +.43


22.68 10.64 WebsterFn .04 .2 dd 34264 17.70 16.20 16.88 +.49 24.17 16.83 WeinRlt 1.04 5.3 36 72786 20.54 19.42 19.68 -.09 38.32 30.51 WeisMk 1.16 3.4 13 1945 34.95 33.31 33.72 -.51 39.12 22.25 Wellcare 70.00 44.04 WellPoint


... 30 19751 26.96 24.30 25.15 -1.18 ... 4 154146 52.62 49.17 49.89 -1.90


34.25 24.27 WellsFargo.20 .8 102023797 26.01 24.27 24.60 -1.24 5.55 3.83 WendyArby .06 1.5 24 124357 4.25 4.00 4.11 +.05 24.59 17.21 WernerEnt .20a 1.0 22 36931 21.59 20.46 20.98 -.04 44.84 33.07 WestPhm .64 1.9 15 9886 35.54 33.07 33.84 +.28 24.63 18.91 WestarEn 1.24 5.3 15 39672 24.17 23.25 23.42 -.43 10.11 6.67 WstAstHI2 1.0811.6 q 22906 9.85 9.26 9.31 -.52 12.62 11.31 WAstInfOpp .48 3.9 q 6113 12.59 12.37 12.46 +.05 47.44 23.52 WDigital


20.64 14.65 WstnUnion.24 1.5 13 177384 16.44 15.82 15.94 -.04 14.40 6.28 Westmrld


... 4 308155 25.07 23.80 24.66 +.20 ... dd 695 9.95 9.20 9.42 -.35


133.55 85.72 Westpac5.59e 5.5 ... 459 105.04 99.71 101.16+1.31 19.72 12.43 Weyerh .20a 1.2 dd 142209 17.03 16.00 16.15 -.21 118.44 54.90 Whrlpl 1.72 2.2 10 90379 80.76 75.63 77.58 +.84 363.37 291.00 WhtMtIns1.00 .3 7 496 309.94303.00 303.71 -2.57 93.59 45.52 WhitingPet ... 22 57244 92.20 86.36 88.06 +.33 43.18 24.94 WholeFd


... 30 103885 37.24 36.03 36.72 +.30


24.66 15.81 WmsCos .50 2.7 25 258571 19.78 18.50 18.65 -.79 48.95 18.50 WmsPtrs2.69f 6.3 13 8867 44.46 42.72 43.04 -.27 31.70 13.73 WmsSon .60f 2.1 23 179280 29.57 26.35 28.03+1.35 34.98 24.97 WillisGp 1.04 3.5 17 20250 30.58 29.59 29.93 +.01 d20.23 8.68 WilmTr .04 .5 dd 72823 9.51 8.36 8.47 -.61 25.97 14.14 WimmBD s .26e 1.3 ... 9635 19.92 19.00 19.58 +.45 11.82 6.02 Windstrm1.00 8.9 17 352144 11.68 11.12 11.19 -.14 d17.43 8.64 Winnbgo


... dd 13660 9.53 8.45 8.74 -.36


14.84 8.40 Wipro s .08e .6 ... 13861 13.72 13.08 13.35 +.15 56.39 42.89 WiscEn 1.60 2.9 17 51434 56.28 54.58 55.63 +.41 50.33 31.62 WooriFn


... ... 276 37.22 34.28 34.87 -.05


17.97 10.70 Worthgtn .40 2.7 26 30178 15.30 13.88 14.59 +.60 27.94 14.12 Wyndham .48 1.9 16 110695 26.27 24.50 24.75 -.13 93.99 51.36 Wynn 1.00 1.1 cc 100469 91.21 85.05 87.60 +.34 20.39 14.20 XL Grp .40 2.3 39 181838 18.39 17.52 17.63 -.37 23.02 18.53 XcelEngy1.01f 4.6 14 165652 22.52 21.52 21.87 -.55 11.72 7.19 Xerox .17 1.9 13 426186 9.34 8.85 8.97 -.04 29.40 20.81 Xilinx


45.99 33.70 YPF Soc 3.03e 7.4 ... 106 42.82 40.10 41.00 -1.26 19.12 13.52 Yahoo


.64 2.5 15 302996 25.83 24.48 25.45 +.41 ... 23 710408 14.05 13.68 13.79 -.04


14.37 8.42 Yamana g .08f .8 30 315935 10.41 9.84 10.05 +.32 28.72 13.26 YanzhouC.37e 1.7 ... 9434 21.86 20.68 21.75 +.91 44.00 32.49 YumBrnds .84 2.0 19 122129 42.47 40.51 42.32+1.47 31.00 23.52 ZebraT 64.77 44.53 Zimmer


... 22 11173 28.61 27.53 28.08 -.35 ... 15 83464 52.18 49.48 49.82 -1.62


30.29 12.50 ZionBcp .04 .2 dd 173821 20.47 18.81 19.14 -.75 3.97 3.28 ZweigTl .37 9.9 q 13199 3.81 3.73 3.76 +.01


... 13 1164 2.56 2.25 2.32 -.16 ... dd 51084 36.75 34.76 35.58 -.61


15.78 ...


22.45 10.03 VirgnMda h .16 .8 ... 140770 21.14 20.09 20.50 +.18 7.69 3.01 VA Cmce ... dd 3181 6.17 5.54 5.78 -.08 97.19 66.04 Visa


.50 .7 19 214567 73.77 69.58 70.10 -2.12 ... cc 144547 81.95 76.32 81.79+5.41


... dd 4099 14.82 13.67 14.03 +.15


24.85 17.04 Vodafone 1.32e 5.6 ... 297837 24.29 23.30 23.55 -.40 86.79 52.70 Vornado 2.60 3.2 28 63952 84.76 80.30 81.06 +.06 62.00 37.68 VulcanM 1.00 2.6 dd 92035 39.56 37.68 38.90 +.58


... 6 305623 55.92 50.04 51.00 -3.15 ... dd 5729 20.84 19.53 20.04 -.09


G7


Low Stock


47.37 ProShtS&P 28.37 PrUShS&P 33.43 ProUltDow 24.46 PrUlShDow 42.33 ProUltQQQ 15.12 PrUShQQQ 29.50 ProUltSP 31.34 ProUShL20 21.98 ProUSRE rs 22.75 ProUltRE rs 16.71 ProUShtFn 46.80 ProUFin rs 23.99 ProUltO&G 21.62 ProUBasM 16.88 ProUSR2K 21.97 ProUltR2K 26.27 ProUSSP500 103.38 ProUltSP500 8.08 ProUltCrude 10.87 ProUShCrude 16.20 ProUShEuro 81.98 RetailHT 91.40 SpdrDJIA 91.28 SpdrGold 114.01 SP Mid


98.12 S&P500ETF 13.50 SpdrHome 20.54 SpdrKbwBk 31.53 SpdrKbwIns 35.03 SpdrLehHY 19.45 SpdrKbw RB 30.10 SpdrRetl 33.58 SpdrOGEx 38.67 SpdrMetM 23.54 SemiHTr 27.67 SP Matls 27.49 SP HlthC 24.02 SP CnSt


24.94 SP Consum 48.56 SP Engy 13.35 SPDR Fncl 23.84 SP Inds 19.20 SP Tech 25.76 SP Util


6.72 US NGsFd 30.93 US OilFd 49.47 VangTSM 35.74 VangREIT 33.91 VangEmg 26.98 VangEurPc 17.62 WT India


Div .46e .40e


.51e .17e


.21e .13e


.02e .41e


1.66e 2.53e


1.65e 2.22e .12e .16e .44e


4.49e .32e .56e .23e .35e .52e .52e .55e .75e .42e


1.00e .17e .59e .31e


1.26e


1.20e 1.82e .55e .81e .12e


Last Chg. 52.39


34.06 42.19 27.68 55.52 17.80 34.82 31.69 24.65 39.85 22.25 50.04 27.17 29.77 22.07 26.13 33.59


127.35 8.92


15.62 22.94 88.99


102.14


+.35 +.42 -.63


+.40 +.46 -.20 -.51


-2.50 +.07 -.34


+.64 -1.66 -1.28 +.27 -.16


+.01 +.60 -2.77 -.48


+.76 +.14 +.92 -.82


119.97 +1.23 133.94 107.53 14.35 22.29 36.17 39.10 21.79 37.43 39.11


49.79 +1.18 25.98 31.49 28.67 26.73 30.90 52.19 13.83 29.17 21.35 30.47 6.95


32.95 54.69 49.47 41.68 31.71 23.72


+.36 -.78


+.20 -.57 -.57


+.31 -.16


+.55 -1.12


+.28 +.19 -.43 -.07


+.15 -1.16 -.24 -.23


+.08 -.23 -.34 -.84 -.31 -.31


+.37 -.18


+.33


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