G6 52 Week Hi Lo Stock


Continued from previous page Sales


u42.23 25.16 DirecTV A 52 Week


17.36 12.11 Discover .08 .5 14 354831 16.84 15.81 16.77 +1.20 44.16 26.64 DiscCm A 39.14 23.33 DiscCm C


u33.23 17.73 DrReddy .24e .7 ... 11674 33.59 31.75 33.13 +1.52 70.14 37.25 DolbyLab 31.41 21.30 DollarGn n 48.63 29.80 DllrTree s


24.16 17.06 DishNetwk 2.00e ... 12 100606 19.29 18.63 19.29 +.52 37.98 26.84 Disney


Div Yld P/E 100s High Low Last Chg. ... 27 388919 42.61 41.12 41.94 +.27


... 36 92785 44.16 41.93 43.54 +1.55 ... ... 38162 39.14 36.93 38.09 +.69


.35 1.0 16 600613 34.99 33.00 33.58 -.98 ... 27 49654 62.95 55.96 61.74 +5.79


44.94 33.15 DomRescs 1.83 4.1 15 140630 44.67 43.36 44.23 +.81 16.78 11.01 DmRsBW 1.11e 8.3 12 1785 13.55 12.66 13.37 +.47 79.00 33.57 Domtar grs 1.00 1.6 10 45187 65.89 60.26 63.96 -.51 48.26 32.60 Donldson .50f 1.1 22 11022 46.77 44.99 46.71 +1.68 23.20 14.87 DonlleyRR 1.04 5.9 14 98891 17.66 16.31 17.66 +.85 7.19 1.08 DoralFncl


... 18 43491 28.37 27.00 28.23 +.81 ... 18 54604 48.63 47.34 47.37 -1.01


u45.02 30.06 DuPont 1.64 3.6 13 282140 45.72 43.88 45.58 +1.63 28.19 12.87 DuPFabros .48 1.9 cc 48913 26.97 24.54 24.86 -1.15 18.08 15.33 DukeEngy .98f 5.4 13 316358 18.08 17.52 17.99 +.48 14.35 10.19 DukeRlty .68 5.7 dd 122788 12.36 11.57 11.93 -.14 84.95 65.34 DunBrad 1.40 1.9 15 21188 73.89 69.97 73.80 +4.15 20.80 11.15 ETrade rs 28.37 19.06 eBay


... 26 39464 35.18 32.46 32.56 +.04 ... 14 53110 24.35 23.03 24.01 +.15 ... 18 46366 38.39 36.76 37.51 +.44


u20.98 16.12 EMC Cp 54.81 35.10 ENI


114.95 78.46 EOG Res .62 .7 40 172019 92.87 87.27 92.11 +3.00 47.43 32.23 EQT Corp .88 2.6 26 76046 34.21 32.57 33.78 -.11 14.49 8.75 EagleBncp 6.75 3.91 EagleBulk


2.51e 5.9 ... 36513 42.82 41.01 42.54 +1.78


34.99 21.16 EagleMat .40 1.7 37 10688 23.23 22.11 23.16 +.63 20.55 8.05 EstWstBcp .04 .2 dd 50548 17.05 16.00 16.49 -.06 42.23 33.11 Eastgrp 2.08 5.5 46 8304 38.16 36.43 37.66 +.22 u71.95 49.85 EastChm 1.76 2.4 17 42535 72.74 69.95 72.74 +2.67 u82.74 53.95 Eaton 2.32f 2.8 18 82065 82.85 79.75 82.42 +2.57 36.08 25.60 EatnVan .64 2.2 21 26704 29.69 28.03 29.12 +.20 16.80 13.14 EV TxAd 1.29 8.2 q 13062 15.94 15.33 15.73 +.13 13.37 9.21 EVTxMGlo 1.53 13.9 q 37156 11.08 10.81 10.98 ... 50.99 40.66 Ecolab


... 21 1719 12.25 11.60 12.13 +.14 ... 17 55660 5.12 4.80 5.00 ...


42.68 23.47 Ecopetrol 1.34e 3.4 ... 9273 41.20 39.03 39.60 +.29 36.72 30.37 EdisonInt 1.26 3.6 10 203783 35.15 33.82 34.69 +.84 69.29 33.36 EdwLfSci s


24.00 14.91 EAndinA .93e 4.0 ... 697 23.95 23.17 23.44 -.56 28.85 17.11 EAndinB 1.01e 3.7 ... 1895 28.85 27.07 27.37 -1.38 u29.23 19.14 EBrasAero .38e 1.3 ... 50345 29.35 27.67 28.73 +.85 19.98 12.36 EmergBio


... 33 7608 19.00 17.81 18.29 -.12


u53.73 37.45 EmersonEl 1.34 2.5 21 214930 53.82 50.83 53.46 +2.24 56.20 42.47 EElChile 1.54e 2.8 ... 2673 55.25 53.42 54.88 +1.25 60.20 38.02 EnbrEPtrs 4.11f 7.5 22 23102 55.50 52.42 55.10 +2.52 52.04 37.20 Enbridge 1.70 ... ... 14154 50.95 49.32 50.94 +.78 35.63 26.02 EnCana g s .80 2.8 10 136244 28.61 27.58 28.41 +.24 u30.17 19.11 EndoPhrm


37.97 26.88 EngyTEq 2.16 5.9 26 22024 37.97 36.25 36.61 +.18 51.95 40.06 EngyTsfr 3.58 7.4 37 25623 48.48 47.56 48.07 +.27 24.84 13.76 Enerpls g 2.16 ... 28 26203 24.20 23.50 24.18 +.36 24.16 17.18 Enersis .68e 2.9 ... 30741 24.16 23.51 23.66 -.06 52.32 33.33 ENSCO 1.40 3.1 10 83816 47.28 44.27 45.34 +.71 84.44 70.35 Entergy 3.32 4.3 11 105565 77.49 75.88 77.05 +.37 u56.84 28.47 EnterpGP 2.24f 3.9 32 10743 56.89 55.64 56.79 +.99 39.29 27.25 EntPrPt 2.30f 5.9 20 67100 38.85 38.14 38.78 +.57 16.83 2.26 EntreM rsh 9.15 3.42 EqualEn g 36.63 27.21 Equifax 110.57 76.29 Equinix


20.00 14.12 EqtyOne .88 5.2 43 23631 16.90 15.99 16.79 +.38 50.80 27.54 EqtyRsd 1.35 2.7 59 164025 50.80 47.72 49.26 +.39 12.39 8.94 EricsnTel .28e 2.6 ... 241944 11.00 10.52 10.88 +.33 56.47 35.06 ErieInd 1.92 3.4 20 3055 56.47 55.21 55.67 +.22 115.08 73.28 EssexPT 4.13 3.7 67 12931 115.08 107.66110.57 -.18 71.29 35.60 EsteeLdr .55 .9 26 69007 62.06 58.95 61.41 +2.54 93.23 68.71 EverestRe 1.92 2.3 9 13152 85.19 83.48 84.66 -.39 22.52 13.25 ExcoRes .16f 1.1 4 128848 14.66 13.30 14.39 +.89 51.98 37.24 Exelon 2.10 4.9 12 175586 43.20 42.13 42.98 +.87 u28.98 18.30 Expedia .28 .9 22 289428 29.85 28.03 29.64 +.88 45.91 25.51 ExpdIntl .40f .9 35 70878 45.91 43.85 45.60 +1.40 54.00 37.50 ExpScrip s


17.10 9.13 ExtraSpce .33e 2.0 41 74092 17.10 16.03 16.70 +.11 76.54 55.94 ExxonMbl 1.76 2.9 12 1028202 62.13 60.90 61.75 +.97


F


u105.20 37.62 F5 Netwks 7.26 3.21 FBR Cap 33.35 24.00 FLIR Sys


69.38 49.53 FMC Corp .50 .7 18 32759 69.38 66.59 68.10 +.74 76.54 46.16 FMC Tech


9.75 6.30 FNBCp PA .48 5.6 19 35540 8.74 8.20 8.58 +.04 48.35 30.78 FTI Cnslt


... 58 80113 105.72 99.04103.07 +2.09 ... dd 9394 3.55 3.21 3.30 -.14 ... 18 70035 27.96 26.70 27.11 -.13


84.79 60.96 FactsetR .92 1.1 26 28132 84.79 79.58 80.53 -1.52 12.73 7.10 FairchldS


44.48 25.52 FamilyDlr .62 1.4 17 86180 44.48 43.13 43.40 -.06 56.65 34.41 Fastenal .84f 1.6 36 51370 53.70 51.41 53.41 +1.87 97.75 69.78 FedExCp .48 .6 19 148505 85.08 82.09 84.23 +1.95 23.89 6.11 FedAgric .20 1.8 ... 4572 11.52 10.49 10.96 +.09 83.63 57.42 FedRlty 2.68f 3.3 42 23954 83.63 79.00 81.06 -.44 10.30 4.91 FedSignl .24 4.3 29 16352 5.67 5.20 5.56 +.23 8.99 2.85 FelCor


17.00 12.60 FidlNFin .72 4.6 12 79593 15.65 14.94 15.64 +.42 30.78 21.62 FidNatInfo .20 .7 18 97739 27.71 27.06 27.54 +.14 15.95 8.76 FifthThird .04 .3 dd 519544 12.58 11.68 12.24 +.01 u26.17 16.55 FstCashFn 9.33 3.69 FstInRT


16.65 10.79 FstPotom .80 5.2 dd 10294 15.86 14.61 15.31 -.01 163.32 98.71 FstSolar


4.08 1.85 FstMarblhd


... 17 8024 26.46 25.18 26.43 +1.09 ... dd 44583 5.40 4.77 5.13 +.15 ... dd 7380 2.45 2.15 2.26 -.13


119.83 81.35 Flowserve 1.16 1.1 14 35586 107.87 102.78107.14 +3.21 55.47 39.77 Fluor


20.36 13.84 1stSrceCp .60 3.4 18 1629 17.95 16.58 17.48 +.60 47.77 33.57 FirstEngy 2.20 5.8 13 164325 38.19 36.25 38.10 +1.79 55.27 44.80 Fiserv 8.38 4.86 Flextrn


... 17 42650 55.09 53.25 55.08 +1.52 ... 18 270890 5.96 5.51 5.96 +.41


22.85 8.84 FocusMda


52.46 35.16 FEMSA .32e .6 ... 27927 52.35 50.46 51.26 -.70 14.57 6.61 FordM


55.68 37.05 FortuneBr .76 1.5 21 53885 50.39 48.67 50.39 +1.15 u52.64 26.14 Fossil Inc 35.82 20.33 FosterWhl


27.91 17.26 FranceTel 1.77e 8.1 ... 26752 21.88 21.20 21.81 +.67 121.90 84.00 FrankRes .88 .8 17 50225 108.41 102.98106.97 +1.21 90.55 56.71 FMCG 1.20f 1.4 11 536902 87.47 80.96 86.61 +4.89 u59.46 47.19 FresenM .81e 1.4 ... 4120 60.16 57.03 59.87 +2.84 50.72 36.31 FresM pr .84e 1.7 ... 24.77 19.15 FDelMnt


8.57 6.96 FrontierCm .75 9.3 12 694188 8.19 7.81 8.07 +.11 16.54 11.03 FrontierOil


G


35.75 25.40 GATX 1.12 3.9 17 18145 29.95 28.01 29.05 -.25 6.57 3.36 GSE Sy 8.14 4.76 GTSI


... 51 3247 3.81 3.55 3.60 -.12 ... 18 2706 7.07 6.80 6.90 -.12


5.43 4.32 GabelliET .48f 9.6 q 24697 5.00 4.82 4.99 +.15 18.81 10.04 Gafisa s .14e .9 ... 98066 15.92 15.07 15.48 +.12 27.00 21.88 Gallaghr 1.28 4.8 21 18352 26.75 25.83 26.73 +.63 28.62 17.12 GameStop


8.95 4.26 GenMarit .32m 7.3 dd 109548 4.86 4.33 4.40 -.17 38.98 29.83 GenMills s1.12f 3.0 16 370233 37.43 35.52 37.24 +1.07 18.39 11.04 Genpact .18 1.0 31 31293 18.07 16.72 17.32 +.79 22.99 13.60 Gentex .44 2.3 22 62798 19.35 18.34 19.28 +.39 45.42 34.91 GenuPrt 1.64 3.7 17 26564 44.94 43.58 44.88 +1.40 3.35 .43 GenVec h 19.36 8.37 Genworth u71.34 45.39 Genzyme


17.99 12.00 Gerdau .21e 1.6 ... 347107 14.56 13.35 13.40 -.85 7.51 4.37 GeronCp 32.73 16.53 Gildan 49.50 31.73 GileadSci


54.52 34.61 GlobPay .08 .2 17 19450 41.50 40.19 41.42 +.64 16.87 9.61 GolLinhas .40e 2.6 ... 52318 16.18 14.86 15.52 +.62 15.88 10.88 GoldFLtd .16e 1.1 3 240272 15.51 14.78 15.06 +.23 47.41 32.84 Goldcrp g .18 .4 dd 333877 44.96 42.80 43.81 +1.15 193.60129.50 GoldmanS 1.40 1.0 7 358914 154.57 143.98147.28 -3.70 77.89 51.97 Goodrich 1.08 1.5 18 34865 73.76 70.39 72.59 +.62 18.23 9.10 Goodyear 629.51433.63 Google 30.30 19.63 vjGrace


... 16 209174 11.38 10.34 10.82 -.34 ... 23 169633 527.83 492.06527.29 +37.14 ... 11 35457 28.39 26.99 28.11 +.66


u121.16 85.24 Graingr 2.16 1.8 19 29917 121.38 116.93120.74 +2 13.00 2.50 GrtAtlPac


20.29 16.63 GtPlainEn .83 4.4 15 32644 19.06 18.62 18.94 +.11 14.78 9.80 GtChina .01e ... q 4961 12.64 12.26 12.61 +.35 37.32 19.87 GreenMtC s


22.16 17.05 GpTelevisa .52e 2.8 ... 131224 19.56 18.59 18.70 -.70 23.12 15.76 GuangRy 59.00e 3.1 ... 2104 18.95 17.98 18.95 +.88 51.28 30.54 Guess


.64 1.6 14 47785 39.41 37.22 39.34 +1.23 H


29.01 23.85 HCC Ins .58f 2.2 9 20888 26.48 25.71 26.19 +.11 38.05 26.70 HCP Inc 1.86 5.1 87 137568 38.05 35.48 36.66 -.45 185.94105.03 HDFC Bk .81e .4 ... 14291 185.94 178.96184.14 +2.03 64.42 43.25 HSBC 1.70e 3.2 ... 100034 53.17 51.29 52.61 -.02 35.22 21.10 Hallibrtn .36 1.1 25 599019 32.92 30.55 32.73 +1.77 3.74 .75 HampRBk


18.00 13.06 HancBkTh .57e 3.8 q 3213 15.14 14.55 14.82 +.03 31.45 19.90 Hanesbrds 19.53 13.01 HangrOrth


46.39 40.22 HanoverIns 1.00 2.2 15 14367 46.26 45.36 46.19 +.55 47.96 24.01 HansenNat


36.13 20.76 HarleyD .40 1.4 dd 87727 28.76 27.05 28.50 +.22 53.36 28.10 Harman


12.05 8.73 HarmonyG .07e .6 ... 107433 11.50 10.88 11.42 +.36 54.50 35.65 HarrisCorp1.00f 2.2 11 35214 45.73 44.20 45.37 +.63 37.65 19.89 Harsco


30.46 18.81 HartfdFn .20 .9 7 563924 23.73 21.85 22.69 +.19 45.55 26.82 Hasbro 1.00 2.3 17 59166 45.55 43.22 44.38 -.32 4.85 .60 HaupgDig


18.16 9.56 Haverty .02e ... 20 2619 11.06 10.06 11.01 +.71 6.84 2.63 Headwatrs


48.54 38.42 HltCrREIT 2.76f 5.8 46 136402 48.54 46.26 47.37 -.54 25.24 19.61 HlthcrRlty 1.20 5.1 58 26612 23.81 22.51 23.33 +.14 28.18 12.90 HealthNet 7.47 3.79 HeclaM 48.20 38.44 Heinz


49.13 32.34 HelmPayne .24 .6 35 66629 40.44 38.31 39.90 +1.34 62.63 49.10 HSchein


60.12 31.38 Herbalife 1.00f 1.7 15 21439 60.12 57.25 59.77 +.89 52.10 35.05 Hershey 1.28 2.7 23 72387 48.25 46.94 48.12 +.75 15.60 8.36 Hertz 66.49 48.70 Hess


u50.45 33.71 HewittAsc ... 16 21695 57.33 56.19 57.33 +.98


54.75 37.32 HewlettP .32 .8 11 1163712 41.70 39.00 40.98 +1.84 19.53 9.86 Hexcel


... 45 227974 11.43 10.44 11.16 +.17 .40 .7 12 142562 58.17 55.18 57.81 +2.84 ... 18 91248 50.81 49.49 50.62 +.96


37.03 24.47 HomeDp .95 3.0 18 641243 31.69 29.90 31.64 +1.75 53.74 37.55 HomeProp 2.32 4.4 71 23324 53.74 50.84 52.83 +1.42


35.24 26.25 HighwdPrp 1.70 5.3 44 47582 33.25 31.08 32.27 ... 35.89 19.29 Hill-Rom .41 1.2 24 16984 35.88 34.52 35.53 +.39 45.02 26.01 Hitachi 19.72 13.22 Hologic


... ... 1286 44.74 43.50 43.90 +.02 ... 41 286243 16.93 15.19 16.66 +.12


... 31 33839 19.15 17.63 18.32 -.37


... 14 31395 27.30 26.21 27.25 +.75 ... 48 414380 6.44 6.09 6.25 +.13 1.80 3.8 17 110848 48.05 46.98 47.78 +.29


... dd 6858 2.86 2.54 2.70 -.06 ... dd 20679 3.57 3.11 3.33 -.02


.82 3.4 20 15283 24.49 23.20 24.31 +.22 ... 71 119541 37.32 34.73 36.22 +.79 ... dd 31804 4.09 3.76 4.06 +.15


14.06 4.25 GladstnCap .84 7.5 15 4597 11.58 10.78 11.13 -.30 17.79 11.37 GladstnCm 1.50 8.8 cc 1300 17.20 16.50 17.08 +.27 6.94 4.32 GladstInv .48 7.1 45 3782 6.94 6.37 6.73 +.05 43.47 32.15 GlaxoSKln1.98e 4.9 ... 169723 40.51 39.01 40.47 +.65 7.32 2.21 GlimchRt .40 6.2 dd 45763 6.49 6.06 6.43 +.39 10.16 4.05 GloblInd


... dd 46991 5.61 5.00 5.22 -.03


... dd 45769 5.46 5.10 5.36 +.27 ... 17 29217 29.27 26.53 27.29 -1.63 ... 11 464102 36.76 34.55 36.55 +1.99


... dd 63934 .62 .49 .62 +.13 ... 24 231584 12.98 11.95 12.49 +.08 ... dd 149083 71.77 70.10 71.60 +1.45


79.00 55.46 GenDynam 1.68 2.6 10 75061 64.21 61.86 63.68 +.99 19.70 13.75 GenElec .48f 2.9 17 2836464 16.70 16.05 16.66 +.37 18.15 3.74 vjGnGrthP


... 30 44128 28.67 27.81 28.66 +.69 ... 4 58979 15.77 14.93 15.74 +.42


19.69 9.16 Gannett .16 1.3 5 275613 13.90 12.01 12.34 -.86 26.34 16.62 Gap


54.53 31.64 GardDenv .20 .4 20 15316 54.53 51.69 53.13 -.32 40.47 26.11 Garmin 1.50f 4.7 10 61463 31.86 29.49 31.60 +1.96 29.99 16.85 Gartner 29.20 14.20 GencoShip


... ... 77968 15.75 15.05 15.54 +.46


... 9 154709 20.04 19.29 19.92 +.55 .40 2.1 11 397852 19.21 18.33 18.83 -.08


38.85 21.50 Frontline 1.90e 6.6 14 38802 29.46 27.65 28.89 +.16 11.75 6.77 FultonFncl .12 1.4 18 46173 8.95 8.37 8.63 +.01


... 13 9790 23.11 22.01 22.53 -.03 ... dd 102156 13.70 12.61 13.00 -.21


3 49.00 47.84 49.00 +2.26


... 18 31334 53.05 50.71 53.03 +1.45 ... 11 95664 25.89 24.06 24.13 -.06


51.25 27.70 FordC pfS 3.25 6.6 ... 9269 49.36 48.25 49.15 +.93 16.43 8.50 ForestCA 33.10 24.17 ForestLab 32.81 17.15 ForestOil


... 7 2478111 12.75 12.15 12.56 +.07 ... dd 43223 12.98 12.28 12.95 +.25


... 14 135054 31.84 30.47 31.35 +.10 ... 17 74866 29.91 28.14 29.09 -.24


.50 1.0 15 113473 51.00 48.00 48.91 +.28 ... cc 95593 22.85 21.50 22.19 +.31


... 20 52042 148.16 142.00147.09 +2.21


26.80 18.86 Ferrellgs 2.00 7.8 71 3526 25.90 25.28 25.62 +.33 24.46 12.82 FibriaCelu


... dd 59103 4.79 4.23 4.48 +.01 ... ... 102151 17.57 16.55 17.17 -.38


... 22 74134 69.51 64.54 67.55 +2.38 ... 13 10888 34.07 33.46 33.91 +.26 ... 33 110616 9.37 8.55 9.15 +.10


... 28 192763 49.68 46.36 49.60 +3.23


... dd 8054 4.39 3.12 3.90 +.79 ... ... 1262 4.81 4.51 4.75 +.16 .16 .5 15 29586 30.86 29.88 30.86 +.85 ... 84 33194 103.40 96.50102.24 +5.52


49.94 40.25 Energen .52 1.2 12 13455 45.58 44.37 45.06 +.56 72.60 49.25 Energizer 13.67 3.76 EngyConv


... dd 56183 4.82 4.38 4.75 +.09


... 11 86514 30.78 28.58 30.53 +.92 ... 14 34697 72.60 68.97 70.99 +1.97


20.23 9.91 EldorGld g .05 ... 49 329452 19.58 18.14 18.25 -1.24 21.05 14.06 ElectArts


... dd 173396 5.50 4.72 5.40 +.57 ... dd 188916 16.59 15.91 16.46 +.20


.62 1.2 25 56514 50.99 49.98 50.95 +.79


13.00 8.94 ElPasoCp .04 .3 10 296320 12.44 11.95 12.28 +.20 33.84 19.98 ElPasoPpl 1.60f 5.1 18 32701 32.05 31.32 31.57 -.43 8.24 4.25 Elan


... 42 188383 69.29 53.10 67.91 +12.10


... dd 232681 15.29 14.00 15.27 +1.27 ... 13 709133 24.89 23.38 24.74 +.52 ... 30 1321955 21.83 20.41 21.64 +1.07


32.05 22.42 DowChm .60 2.1 17 395154 28.09 26.63 28.07 +1.35 40.24 25.57 DrPepSnap 1.00 2.9 16 109886 35.54 33.60 34.95 -.36 44.77 26.61 DrmWksA 30.58 17.11 DressBarn 39.16 27.42 DresserR


55.50 36.52 Dover 1.10f 2.1 19 63170 51.98 49.56 51.81 +1.22 6.17 2.73 DoverDG .12 3.5 16 946 3.50 3.40 3.45 +.06 2.40 1.21 DoverMot


... dd 18671 1.81 1.54 1.73 +.08 ... dd 193 1.80 1.64 1.75 -.03 Hi Lo Stock


48.63 35.42 HonwllIntl 1.21 2.7 16 227812 44.51 43.09 44.46 +.64 u44.80 34.64 Hormel .84 1.9 16 22797 45 44.05 44.83 +.67 59.75 42.81 Hospira


37.23 28.33 Honda


28.32 17.96 HospPT 1.80 8.2 25 48221 22.44 21.33 22.03 +.02 17.09 9.64 HostHotls .04 .3 dd 373356 15.25 13.98 14.56 +.10 8.05 3.20 HovnanE


29.20 20.39 HuanPwr 1.23e 4.8 ... 6341 25.75 25.07 25.63 -.05 52.59 37.98 HubbelB 1.44 2.8 15 6949 50.66 48.42 50.58 +1.93 14.75 11.35 HudsCity .60 4.9 11 220184 12.40 12.02 12.25 +.22 31.52 21.19 HughesCm 34.49 17.30 HumGen 53.55 35.66 Humana


... dd 164036 4.37 3.75 3.85 +.03


39.65 29.45 HuntJB .48 1.3 27 107569 36.20 34.50 36.13 +.87 7.40 3.50 HuntBnk .04 .7 dd 722200 6.06 5.61 5.84 +.04 14.25 7.68 Huntsmn .40 3.5 cc 240020 11.58 10.52 11.54 +.85 5.19 2.77 Hypercom


... 26 23303 4.14 3.67 4.13 +.39 I


u49.19 31.03 ICICI Bk .53e 1.1 ... 118650 49.37 47.50 49.24 +1.42 68.57 47.52 IdexxLabs 67.95 48.22 IHS Inc 18.89 6.78 ING


6.34 4.87 INGPrRTr .33 5.8 q 15259 5.76 5.59 5.73 +.04 61.21 50.41 iShUSIdx .95e 1.7 q 2913 57.64 56.09 57.37 +.89 61.73 42.90 ITC Hold 1.34f 2.2 23 10550 61.37 59.83 60.80 +.82 57.99 42.05 ITT Corp 1.00 2.1 14 61338 47.51 45.82 47.12 +1.41 51.65 30.12 Icahn Ent 1.00 2.7 dd 2743 38.99 36.50 37.37 -.32 35.54 26.08 IDEX


... 31 10161 67.95 64.63 67.82 +2.88 ... ... 119586 10.63 9.88 10.56 +.52


43.54 35.18 ImpOil gs .44 ... ... 7638 38.01 36.49 37.54 -.41 37.09 26.61 IndiaFd .09e .2 q 12266 37.09 35.34 36.53 +.51 42.14 30.33 IndoTel 1.25e 3.1 ... 10968 41.96 39.12 40.49 -.58 34.61 23.49 Indosat .76e 2.6 ... 156 29.28 28.37 28.98 -.23 33.06 15.29 InergyHld s 1.36f 4.7 53 9568 29.40 28.13 28.73 -.50 u37.50 21.02 Informat


52.72 40.33 ITW 1.36f 2.9 16 210370 47.67 45.52 47.08 +.84 50.93 25.59 Illumina 21.30 8.58 Imax Corp


... 25 65042 17.15 15.05 16.86 +1.73


u66.98 45.24 InfosysT .54e .8 29 68692 67.21 65.02 66.88 +1.81 40.65 28.77 IngerRd .28 .8 21 115690 36.21 34.71 35.29 +.40 18.99 14.72 IngrmM


... 50 66692 38.74 35.51 38.34 +2.34


u51.24 34.20 IntegrysE 2.72 5.3 25 21468 51.40 50.02 51.40 +1.43 24.37 17.60 Intel


10.29 7.17 InlandRE .57 7.0 dd 16884 8.45 7.85 8.20 +.11 10.25 5.93 IntegralSy 13.93 3.25 ISSI


34.00 24.57 IntractDat .80 2.4 25 129.53 90.31 IntcntlEx


18.63 12.19 IntCtlHtl .42e 2.3 ... 5579 18.06 17.29 18.05 +.45 15.60 9.51 Intermec 134.25116.00 IBM


51.77 36.67 IntFlav 1.08f 2.2 17 16095 49.01 47.79 49.01 +.89 d22.42 14.14 IntlGame .24 1.7 23 245709 15.31 13.78 13.82 -1.23 29.25 19.33 IntPap 25.13 17.50 IntlRectif 84.05 36.34 InterOil g u10.08 5.71 Interpublic


2.60 1.9 13 281234 134.15 130.11134.11 +3.92


9.74 3.71 Intersectns .60 6.7 dd 849 9.46 8.75 9.02 +.23 46.43 27.27 Intuit 393.92236.86 IntSurg 24.07 16.37 Invesco


28.49 20.09 IronMtn .25 1.1 21 258310 21.86 20.20 21.85 +1.51 23.95 16.33 ItauUnibH .59e 2.6 ... 501022 23.26 22.32 22.75 +.08 u22.91 10.37 IvanhM g


... 26 235372 46.43 44.87 45.46 +.58 ... 39 24142 310.81 297.00305.58 +9.81 .44 2.0 27 238726 21.92 20.75 21.90 +.92


... dd 174901 23.69 20.29 23.67 +3.34 J-K


50.96 30.06 JCrew 13.95 5.35 JDS Uniph


48.20 35.16 JPMorgCh .20 .5 12 1615575 41.50 38.99 39.75 -.31 18.49 10.17 Jabil


... 13 137398 34.55 31.80 32.93 -1.09 ... dd 208980 12.49 11.86 12.37 +.26


50.68 33.70 JacobsEng 35.11 24.55 Jarden


66.20 56.86 JohnJn 2.16 3.5 14 505098 62.50 61.51 62.14 +.57 35.77 23.62 JohnsnCtl .52 1.7 15 169055 29.90 28.70 29.88 +.96 24.72 13.72 JonesApp .20 1.0 dd 72217 19.53 17.95 19.51 +.83 u84.49 43.46 JonesLL .20 .2 34 17077 85.61 80.58 85.51 +4.05 43.73 25.79 JosABnk s u70.55 42.45 JoyGlbl 32.16 22.25 JnprNtwk u29.19 15.65 K12


... 33 249525 6.03 5.64 5.94 +.20 55.42 37.06 KB FnclGp


27.54 20.03 KA MLP 1.92 7.4 q 22759 26.29 26.00 26.09 -.11 56.00 47.28 Kellogg 1.62f 3.2 16 106187 51.05 50.03 51.00 +.42 9.84 5.29 Keycorp .04 .5 dd 610208 8.49 7.62 7.90 -.33 67.24 57.29 KimbClk 2.64 4.0 13 140745 67.24 66.01 66.05 -.32 17.05 11.54 Kimco


23.91 14.84 Kinross g .10 .5 40 559411 19.48 18.30 19.00 +.80 60.89 44.07 Kohls 5.14 2.71 KopinCp 18.20 10.43 KoreaElc u31.79 25.72 Kraft


24.80 19.08 Kroger .42f 1.9 cc 264938 22.29 21.42 22.09 +.30 51.08 37.35 Kubota 105.85 77.70 Kyocera


5.15 2.56 KrispKrm


... ... 230 96.80 93.97 95.43 +.53 L


69.90 53.02 KindME 4.36f 6.3 32 22132 69.25 68.13 68.83 +.38 61.72 46.10 KindMM 4.36t ... 64 18400 61.09 59.53 59.80 -.50 53.01 31.84 KineticC 13.20 7.18 KingPhrm


... 10 24758 35.98 34.73 35.94 +.82 ... 58 141307 9.89 9.25 9.79 +.45


... 15 154139 52.63 50.50 52.31 +1.41 ... 13 17408 3.55 3.23 3.44 +.16 ... ... 28753 13.14 12.76 13.10 +.30 1.16 3.6 12 486790 31.95 30.95 31.95 +.60 ... 75 18739 4.47 4.22 4.47 +.23


... ... 1949 45.60 43.78 44.79 -.25


97.81 66.11 L-3 Com 1.60 2.2 9 37262 71.84 69.56 71.61 +.88 30.50 12.31 LAN Air .46e 1.6 34 17274 29.55 28.28 28.95 +.65 21.59 11.80 LG Display 22.00 16.50 LKQ Corp 6.73 3.89 LSI Corp 83.00 62.69 LabCp


71.71 50.26 Landauer 2.15 3.5 22 1410 61.94 59.20 60.73 +.66 u33.65 12.95 LVSands


34.83 24.00 LeggMason .16 .5 24 71954 31.00 29.05 30.62 +.74 25.15 17.89 LeggPlat 1.08f 4.7 19 70261 22.80 21.69 22.80 +1.20 44.38 29.22 LenderPS .40 1.2 10 44019 33.84 31.23 32.45 -.98 28.37 18.80 LeucNatl u43.92 19.76 Lexmark


84.97 55.24 LearCorp n ... ... 13718 75.78 73.03 74.75 +.72


4.98 3.82 LbtyASE .29e 6.7 q 34136 4.40 4.29 4.35 +.06 u30.48 18.75 LibGlobA u30.35 18.79 LibGlobC 16.80 9.82 LibtyMIntA 52.42 20.35 LibMCapA u65.31 46.04 LibStrzA n


... 30 44019 24.21 22.74 23.67 +.12 ... 12 77761 43.95 41.45 43.27 +1.62


38.00 32.02 LillyEli 1.96 5.4 9 276326 36.71 35.75 36.10 +.31 28.78 16.03 Limited .60a 2.2 16 156805 27.50 25.83 27.18 +.41 33.55 20.65 LincNat .04 .2 13 261585 25.59 23.19 24.10 -.46 33.06 25.56 LinearTch .92 2.9 20 267495 31.80 29.55 31.41 -.12 31.83 21.42 LinnEngy 2.52 8.3 dd 28237 30.60 30.02 30.42 +.09 u15.46 7.81 Liquidity 9.72 3.90 LizClaib


... 31 9288 15.94 14.27 15.74 +1.35 ... dd 125723 5.95 5.31 5.94 +.45


107.38 66.05 Lubrizol 1.44 1.4 11 32998 107.38 101.43104.86 -.34 29.50 22.12 Luxottica .80e 3.0 ... 2642 26.71 25.77 26.67 +.53


M


96.15 59.09 M&T Bk 2.80 3.1 22 59172 95.00 86.58 90.62 +3.92 11.51 3.19 MBIA


6.98 3.26 MCG Cap .24 4.0 40 15711 6.07 5.63 5.97 +.16 24.22 17.11 MDU Res .63 3.2 15 26151 19.98 19.31 19.90 +.53 19.31 9.19 MEMC


... dd 175993 11.51 10.36 10.99 +.01


8.39 6.14 MFA Fncl .76m10.0 8 187537 7.70 7.42 7.63 -.03 7.09 5.89 MIN h .58 8.6 q 42302 6.96 6.62 6.72 -.20 6.99 5.96 MMT .54 7.8 q 11205 6.93 6.84 6.91 +.03 13.80 3.72 MGIC


16.66 8.54 MGM Rsts 38.61 25.43 MSCI Inc


... dd 305457 11.92 10.60 11.79 +.49


51.00 36.55 MagelMPtr 2.93f 5.8 18 16094 51.00 50.07 50.56 +.50 86.22 39.00 MagnaI g 1.20f 1.5 16 24836 80.26 77.10 79.25 +1.42 24.99 13.26 MagyarTel 1.87e 11.4 ... 1468 16.44 15.79 16.38 +.53 39.65 25.55 Makita .41e 1.3 ... 198 31.13 30.47 30.51 +.13 51.83 34.69 ManTech


... 12 8998 39.31 36.59 38.04 +.09


16.43 8.06 Manitowoc .08 .8 dd 108795 11.07 10.08 10.27 -.51 63.00 39.94 ManpwI .74 1.5 cc 24015 49.80 47.40 49.44 +.94 21.95 10.60 Manulife g .52 ... ... 164825 13.31 12.06 12.78 +.11 35.71 27.64 MarathonO 1.00 3.1 12 227813 32.66 31.32 32.21 +.60 8.28 3.88 MarineP 392.55315.95 Markel


100.33 71.50 MartMM 1.60 2.1 42 22715 77.87 73.98 76.44 +1.14 22.87 13.36 MarvellT 18.78 9.94 Masco


38.15 24.39 MarIntA .16 .4 38 193559 36.73 34.51 36.22 +.60 25.47 20.21 MarshM .84f 3.5 18 129782 24.54 23.48 24.34 +.07 10.66 4.97 MarshIls .04 .6 dd 314325 7.38 6.74 7.09 +.09 25.03 17.09 Martek 8.00 4.28 MStewrt


... 17 11713 23.50 22.53 22.60 +.05 ... 83 9593 5.00 4.65 4.97 +.28


54.80 25.52 MasseyEn .24 .8 ... 146586 31.46 29.50 31.21 +1.27 269.88191.00 MasterCrd .60 .3 18 77930 223.20 211.52221.57 +7.90 24.60 17.63 Mattel


21.36 15.67 MaximIntg .84f 4.7 45 187072 17.98 16.87 17.96 +1.05 65.21 43.41 Maximus .48 .8 17 4017 60.13 57.52 59.64 +2.28 u41.64 32.94 McCorm 1.04 2.5 17 28106 41.77 40.98 41.72 +.48 14.95 9.93 McDrmInt s


u57.17 39.55 MeadJohn .90 1.6 29 65855 58.04 55.02 57.12 +2.25 29.74 20.81 MeadWvco .92 3.7 17 55788 24.89 23.49 24.70 +.50 31.79 14.84 Mechel


... 28 170305 47.39 47.17 47.32 +.02


66.94 43.45 MedcoHlth 13.60 7.24 MediaGen


11.42 7.50 MedProp .80 7.8 41 43446 10.27 9.84 10.27 +.38 46.66 30.80 Medtrnic .90 2.7 11 376450 34.15 33.20 33.84 +.54 8.45 3.26 MelcoCrwn 11.09 6.59 MentorGr 74.78 34.81 MercadoL


... dd 8399 1.39 .95 1.26 +.32 ... 13 63555 25.91 23.26 24.47 -1.38


... 12 11719 15.04 13.93 14.45 -.41 ... 21 30520 46.48 44.50 46.26 +.78 ... 69 28407 34.27 32.30 33.68 +.76


76.26 55.50 McDnlds 2.44f 3.2 17 261985 75.78 74.30 75.10 +.78 36.94 23.55 McGrwH .94 2.8 13 82783 33.22 30.66 33.18 +2.63 71.49 55.82 McKesson .72 1.2 13 179397 63.42 58.08 61.91 -.44 47.39 29.53 McAfee


... 14 65513 24.59 23.60 24.37 +.42 ... 18 294953 52.64 47.74 51.49 +3.76 ... dd 3597 10.28 9.00 9.47 -.11


47.75 32.16 MetLife .74 1.9 11 496550 41.79 37.76 39.15 -1.01 10.65 5.52 MetroPCS 130.17 87.00 MettlerT


41.56 30.29 Merck 1.52 4.1 14 568997 37.39 36.23 37.34 +1.01 26.20 16.03 MeridBio .76 3.5 29 11208 21.58 20.60 21.50 +.47 25.44 15.19 Meritage


31.71 23.55 Microchp 1.37f 4.5 21 112209 30.65 29.02 30.61 +.89 11.40 6.12 MicronT u41.38 25.68 MicrosSys


... 21 8669 125.00 119.96123.65 +.07 ... 5 1679903


18.00 11.50 Middleburg Financial.40 2.6 45 345 15.93 15.23 15.29 -.61 18.70 14.74 MdsxWatr .72 4.3 20 1692 16.84 16.13 16.71 +.56 102.72 61.98 Millicom 7.24e 2.6 12 26151 102.72 97.29100.00 +1.49 106.99 66.65 Millipore


... 20 2048 7.50 7.04 7.35 +.05


356.54233.62 Mitsui 4.03e 1.4 ... 201 289.66 275.22289.66 +12.13 4.39 2.99 MizuhoFn 23.59 17.20 MobileTel s 66.93 39.84 Mohawk


40.35 25.52 MindrayM .20e .7 21 38839 28.71 27.00 28.52 +.87 1.68 .01 Mirant wtA 5.97 4.48 MitsuUFJ


... ... 713 .03 .01 .02 ... ... ... 92530 4.92 4.68 4.82 +.01


... ... 32993 3.10 2.99 3.03 -.07 ... 48 152849 21.08 19.98 21.08 +1.17 ... 28 30081 52.23 48.17 51.92 +2.97


51.33 38.44 MolsCoorB 1.12 2.4 12 43170 47.08 45.32 46.89 +1.39 87.06 44.61 Monsanto 1.12f 2.0 22 309863 56.87 53.20 55.38 -.85 31.04 18.50 Moodys .42 1.6 14 130318 26.13 24.69 25.77 +.77 35.78 22.40 MorgStan .20 .8 8 904016 27.05 24.66 25.15 -1.32 68.28 37.68 Mosaic .20a .3 33 208866 62.39 59.00 62.09 +2.07 9.36 6.04 Motorola


65.12 48.14 MurphO 1.10f 1.8 13 90364 61.14 58.58 60.92 +1.89 23.63 15.42 Mylan


... 51 1070065


... 42 349249 18.97 18.02 18.92 +.72 N


54.94 31.80 NBTY 32.57 18.15 NCI Inc 16.00 9.18 NCR Corp


16.35 12.78 NFJDvInt .60 3.8 q 17917 15.96 15.43 15.68 +.18


... 14 49605 54.94 54.81 54.94 +.12 ... 11 2608 19.44 18.15 18.57 +.12 ... 14 77334 14.24 13.48 13.81 -.30


8.74 8.16 8.68 +.30 ... 31 106.95 ...


... 20 17433 20.25 18.25 19.79 +1.27 ... 17 265708 10.17 9.50 10.11 +.65


31.58 22.73 Microsoft .64f 2.6 7 2925008 25.52 24.36 24.78 -.45 106.86 66.00 MicroStr 12.50 6.29 Midas


... 30 16648 41.62 39.79 41.61 +.95 ... 18 4604 87.39 84.17 87.24 +2.81


7.23 6.59 7.20 +.44


... dd 264637 5.03 4.80 4.90 +.01 ... dd 66275 11.09 10.22 10.67 -.09 ... 76 27612 73.80 70.50 71.90 -.58


... 8 109187 14.59 13.91 14.28 +.33 .75 3.2 14 224182 23.80 22.66 23.76 +1.17


... 21 732055 18.16 16.85 17.72 -.19 .30 2.7 dd 205496 11.49 10.58 11.00 +.06


... dd 1196 6.12 5.38 5.91 +.41 ... 16 1018 347.48 336.36347.48 +8.92


47.19 26.67 Macerich 2.00 4.6 24 67479 45.63 41.75 43.27 -.07 38.74 27.77 MackCali 1.80 5.4 49 29662 33.69 31.89 33.12 +.48 25.25 15.34 Macys


.20 .9 16 468601 23.00 21.45 22.75 +1.01


... dd 123596 9.10 8.43 9.04 +.44 ... dd 1197553 11.08 10.10 10.67 +.59 ... 37 20250 35.36 33.65 34.17 -.58


83.03 70.24 Lorillard 4.50f 5.5 13 59555 83.03 79.63 81.40 +.70 13.44 4.97 LaPac 28.54 19.15 Lowes


87.19 67.39 LockhdM 3.00f 4.1 9 136204 73.19 69.52 73.13 +3.38 39.47 30.22 Loews 19.76 13.17 Logitech


5.28 2.88 LloydBkg 1.45r ... ... 141557 4.86 4.60 4.81 +.13 5.30 3.19 LoJack


... dd 1643 3.78 3.62 3.74 +.09 .25 .7 10 91846 38.06 36.87 37.62 +.39


.44 2.0 17 552525 22.53 21.08 22.48 +1.46


... 24 47296 15.97 15.41 15.94 +.55 ... dd 138159 8.00 7.22 7.87 +.47


35.35 27.18 LibtProp 1.90 5.9 75 31813 33.22 31.31 32.38 +.21 56.19 41.10 LifeTech


... dd 107704 30.85 29.54 30.74 +1.14 ... ... 19770 30.64 29.33 30.59 +1.18 ... 14 148563 13.42 12.55 13.31 +.71 ... dd 18797 52.42 49.84 52.02 +2.29 ... ... 30718 65.56 63 64.50 +1.04


... 16 104367 48.67 46.32 48.40 +1.89 43.76 32.07 LamResrch .64 3.8 52 443341 17.05 16.08 16.65 +.51


... ... 28494 19.54 19.19 19.47 +.40 ... 25 48318 39.28 37.39 39.14 +.58


30.99 20.15 Jefferies .30 1.3 16 108850 25.26 22.04 23.41 -1.24 6.95 4.64 JetBlue


.28 2.1 25 198406 13.60 12.50 13.57 +.78 ... 19 49994 37.59 36.15 37.41 +1.30 .33 1.1 21 21625 30.54 28.81 30.43 +1.12


20.20 9.43 KB Home .25 2.1 dd 218356 12.45 11.37 12.11 +.85 24.89 17.28 KBR Inc .20 .8 13 74510 24.49 23.78 24.24 +.45 37.71 26.69 KLA Tnc 1.00f 3.0 58 256046 33.69 30.83 33.45 +2.40 22.81 15.81 KT Corp 42.32 22.57 KC Southn


... 15 18460 42.99 40.70 42.58 +.83 .70 1.0 17 93838 70.70 67.26 70.46 +3.23 ... 40 266405 30.50 29.25 29.78 -.23 ... 41 14623 29.71 27.49 29.24 +1.78 ... ... 11337 44.89 43.67 44.71 +1.74


... 7 22330 8.95 8.20 8.74 +.33 .63 3.2 12 2803818 19.45 18.69 19.42 +.61 ... 21 52636 105.51 100.76104.53 -.43 ... dd 10280 12.13 11.62 12.13 +.38


... 10 51949 16.45 15.91 16.40 +.32 ... dd 3614 7.67 7.13 7.44 +.25


33.84 ...


.50 2.3 47 585040 22.19 20.77 21.83 -1.63 ... 19 30641 20.95 19.90 20.95 +.68 ... 96 30916 69.45 64.12 68.09 +4.05 ... 37 298324 10.11 9.43 10.07 +.42


.60 1.7 20 18405 35.47 34.10 35.21 +.94 ... 87 60936 50.93 47.72 50.17 +1.87


21.00 12.19 IAMGld g .06 ... 33 166805 18.11 17.00 17.53 -.27 31.06 20.86 ICF Intl


... 18 4260 24.22 22.91 24.05 +1.01 ... 28 9919 61.05 58.53 60.56 +.63


... dd 1605 28.40 25.66 27.68 +1.78 ... dd 100734 30.16 28.43 28.63 -.77 ... 8 115955 51.47 49.48 50.25 -.12


EZ EE


KLMNO


Div Yld P/E 100s High Low Last Chg. ... ... 20209 35.50 34.23 35.15 +.21


Sales ... 20 50727 56.37 54.60 55.23 -.45


WEEKLY STOCKS COMPOSITE PRICES 52 Week


Hi Lo Stock


17.52 13.98 NTT DOCO .57e 3.3 ... 5605 17.35 17.06 17.17 ... 13.30 10.94 NV Energy .44 3.3 14 58008 13.19 12.68 13.16 +.48 769.50595.00 NVR


43.95 26.12 NII Hldg 29.18 20.02 NRG Egy .74 .26 NTN Buzz


14.08 10.23 NXP Sem n ... ... 12351 12.97 11.82 12.22 +.14 34.82 22.30 NYSE Eur 1.20 4.1 13 118605 29.87 28.20 29.04 -.70 27.05 15.54 Nabors


... 17 1764 650.76 625.01644.19 +21.69


29.25 18.76 NalcoHld .14 .5 21 30973 25.87 24.79 25.48 -.17 6.25 4.05 NamTai


23.11 17.18 NasdOMX 42.92 26.38 NashF


21.95 9.32 NeenahP .40 2.5 10 3550 15.73 14.68 15.69 +.44 15.84 7.97 NektarTh 14.92 9.10 NetServic u49.87 25.31 NetApp 48.50 26.16 Netease u163.72 44.30 Netflix


18.20 10.35 NY CmtyB 1.00 6.1 12 129876 16.60 15.98 16.35 +.03 14.87 7.06 NY Times 4.18 1.30 Newcastle


54.42 42.83 NatFuGas 1.38 2.6 20 58945 52.29 45.32 52.29 +7.01 50.83 33.82 NatGrid 7.17e 6.8 ... 35621 43.63 42.78 43.16 -.29 50.17 32.18 NOilVarco .40a .9 12 236131 44.68 41.15 44.21 +2.93 25.94 18.87 NatRetPrp1.52f 6.0 65 42146 25.94 24.55 25.38 +.16 16.00 11.84 NatSemi .40f 3.1 11 239987 12.76 12.00 12.71 +.19 39.94 29.73 NatwHP 1.84f 4.7 35 47877 39.94 38.51 39.36 +.05 58.00 31.53 Navistar


8.37 2.11 NBkGreece


... 14 113508 20.17 19.16 20.17 +.74 .72 1.7 dd 3521 42.92 41.05 42.40 +1.08 ... ... 152700 2.52 2.31 2.45 +.05


... 83 249948 19.13 17.02 18.99 +1.94 ... 26 2636 4.81 4.61 4.76 +.04


... 12 53031 44.02 41.37 43.93 +2.14 ... dd 21362 14.89 13.40 14.86 +1.23


3.80 2.56 NBRESec .24 6.5 q 13398 3.80 3.61 3.70 ... 3.49 1.23 Neuralstem 26.73 20.20 NeuStar 116.29 65.92 NewOriEd


... 21 53849 13.12 12.49 12.60 -.43 ... 37 429479 50.89 47.41 50.39 +1.35 ... 18 32622 39.66 37.57 38.81 +.91 ... 65 394157 167.12 140.02162.21 +21.75


... dd 7280 2.40 2.15 2.34 +.10 ... 18 11007 24.59 23.72 24.49 +.42 ... ... 40173 116.29 92.66 99.14 -6.88


126.89 81.80 NewMarket 1.50 1.4 9 3847 110.99 105.10108.37 +1.37 65.50 41.45 NewmtM .60f .9 17 326659 65.50 61.96 63.40 +.39 17.00 11.11 NewsCpA .15 1.1 14 904791 14.09 13.32 13.99 +.46 18.80 13.14 NewsCpB .15 .9 16 81296 15.94 15.19 15.84 +.52 26.92 17.20 Nexen g .20 ... ... 112150 20.16 18.69 19.38 -.40 56.57 45.29 NextEraEn 2.00 3.7 14 80176 55.04 53.50 54.50 +.74 17.91 12.83 NiSource .92 5.3 16 138261 17.35 16.86 17.34 +.41 45.67 34.96 Nicor 27.36 18.32 Nidec


u79.04 57.66 NikeB 1.08 1.4 20 220099 81.70 76.59 79.57 +2.31 24.09 19.59 NipponTT


45.60 26.23 NobleCorp .20a .6 6 178805 35.55 34.04 34.23 -.85 81.50 56.23 NobleEn .72 1.0 22 57371 75.99 72.74 75.45 +1.39 16.00 8.00 NokiaCp .56e 5.6 ... 1597375 10.29 9.67 10.06 +.10 8.58 4.91 Nomura


... ... 430 23.30 22.08 23.30 +1.05 ... ... 15068 22.67 22.10 22.62 +.57


34.19 26.34 NordicAm 1.55e 5.8 ... 24134 27.49 26.34 26.55 -.39 46.22 28.44 Nordstrm .80 2.2 16 139730 36.62 34.95 36.51 +.42 61.59 42.58 NorflkSo 1.44f 2.4 18 129320 60.00 57.81 59.88 +1.43 u23 9 NortelInv


33.14 25.02 NEurO 1.86e 7.0 14 307 26.98 26.12 26.40 -.25 30.15 22.20 NoestUt 1.03 3.5 17 74438 29.60 28.93 29.60 +.48 60.84 45.30 NorTrst 1.12 2.3 16 92050 49.78 46.95 48.64 -.40 69.80 49.34 NorthropG 1.88 3.1 9 90981 60.61 58.60 60.33 +1.42 5.22 2.63 NStarRlt .40 10.9 dd 22808 3.82 3.52 3.68 +.10 u56.92 43.48 Novartis 1.99e 3.5 13 125701 57.73 56.09 57.54 +1.80 5.11 1.92 Novavax 6.53 3.84 Novell


u39.04 30.76 NSTAR 1.60 4.1 16 22390 39.30 38.30 39.11 +.90 18.55 13.11 NuanceCm 50.72 35.71 Nucor


u96 61.55 NovoNord 1.41e 1.5 ... 7259 96.59 93.17 96.09 +3 ... 13 175599 15.66 14.72 15.55 +.04


... dd 24282 2.24 2.12 2.19 -.02 ... dd 283205 6.53 5.93 6.18 +.06


64.50 50.54 NustarEn 4.26 7.1 19 8136 60.54 59.50 60.36 +.77 33.54 14.58 NutriSyst .70 3.7 21 15681 19.03 17.51 18.93 +1.39 12.38 9.05 NuvFloat .65 5.9 q 5081 11.25 11.04 11.05 -.14 15.37 13.50 NvInsDv .84 5.6 q 1759 15.19 14.90 15.00 +.07 15.45 13.40 NMDPI .76 5.0 q 671 15.33 15.08 15.20 +.10 10.22 9.39 NuvMuVal .47 4.7 q 8771 10.15 10.03 10.10 ... u8.39 6.18 NvMulSI&G .75 9.0 q 8780 8.40 8.19 8.40 +.23 14.90 12.51 NuvPI 15.38 14.05 NSTFI 18.96 8.65 Nvidia


.92 6.3 q 6170 14.60 14.46 14.54 +.02 .71 4.7 q 1097 15.15 14.91 15.15 +.27


... 31 1381884 12.30 10.45 12.26 +1.71 O-P


42.25 31.66 OGE Engy 1.45 3.6 14 21622 40.74 39.62 40.44 +.63 u53.50 33.61 OReillyA h


90.99 72.13 OcciPet 1.52 2.0 15 225846 77.94 74.04 76.30 +.10 68.60 39.75 Oceaneer 9.19 3.36 OfficeDpt


8.93 6.00 OldLnBc .12 1.4 19 250 8.93 8.06 8.50 +.51 15.50 10.02 OldRepub .69 5.1 dd 88155 13.63 13.30 13.63 +.18 22.39 14.35 Olin


... dd 450815 4.67 4.06 4.60 +.58


30.63 19.14 Omncre .13f .6 12 70057 22.53 21.39 22.44 +.94 44.08 33.50 Omnicom .80 2.0 15 105689 40.00 38.52 39.79 +.77 9.11 6.07 OnSmcnd


50.85 29.56 ONEOK 1.84f 4.1 15 36157 45.12 43.77 44.83 +.89 73.99 51.25 ONEOK Pt 4.48f 6.1 23 5388 73.99 71.81 73.70 +1.20 6.57 3.58 OnlineRes 50.97 35.82 OpenTxt


19.50 10.01 OpntTch .40 2.1 55 9783 19.50 17.63 19.13 +.28 4.59 1.15 Optelecom 18.94 13.85 optXprs 27.63 20.10 Oracle


19.63 12.38 OrbitalSci 46.49 29.00 Orix 9.24 5.35 Osiris


... 13 281242 6.89 6.56 6.79 +.23


... dd 4101 4.88 4.35 4.62 -.08 ... 31 17641 48.04 44.52 46.97 +2.48


25.39 18.24 OtterTail 1.19 5.8 81 5999 20.41 19.63 20.35 +.68 32.80 25.52 OwensM s .71 2.5 14 26786 28.34 26.59 28.17 +1.54 37.36 20.09 OwensCorn 39.56 24.92 OwensIll


48.34 34.95 PG&E Cp 1.82 4.0 14 266836 45.95 44.90 45.82 +.56 25.93 13.49 PHH Corp 70.45 43.37 PNC


... ... 61993 16.86 16.07 16.79 +.39 ... 24 18941 20.92 19.94 20.80 +.98 ... 14 349889 4.59 4.27 4.47 +.03 ... 15 47374 76.96 74.83 76.83 +1.87 ... 15 103292 41.75 38.27 41.55 +2.39


28.22 16.28 LaSalleH .44f 1.9 dd 43682 23.90 22.47 23.70 +.46 44.62 25.70 Lazard


... dd 1495268 33.86 31.45 33.73 +1.72 .50 1.4 dd 39301 36.95 34.16 35.48 -.40


13.96 9.75 PNM Res .50 4.4 24 38677 11.39 11.04 11.38 +.21 140.34 87.80 POSCO 1.43e 1.3 ... 17378 111.81 107.94110.86 +.86 u72.93 55.27 PPG 2.20f 3.0 18 65010 73.18 71.11 72.92 +.87 33.05 23.75 PPL Corp 1.40 5.1 21 255439 27.55 26.50 27.41 +.66 48.64 33.45 Paccar


41.82 30.64 PallCorp .64 1.5 20 43927 41.82 40.51 41.76 +1.31 u29.23


17.19 12.14 Panasonic .11e .8 ... 17919 13.47 12.93 13.40 +.42 88.80 53.06 PaneraBrd 23.80 12.00 Pantry


20 PanASlv .05 .2 34 66250 29.55 27.83 29.27 +.84 ... 27 15356 88.80 85.65 87.83 +1.07


72.50 49.36 ParkerHan 1.08f 1.5 21 69473 70.30 67.55 69.88 +1.35 24.25 15.11 PrtnrCm 3.96e 22.4 ... 8836 17.68 17.09 17.66 +.60 81.80 69.13 PartnerRe 2.00 2.5 5 15044 80.00 78.16 79.24 +.10 32.84 24.13 Patterson .40 1.4 15 47448 28.28 27.16 28.10 +.95 32.88 24.65 Paychex 1.24 4.6 21 212658 27.23 25.98 27.23 +1.28 52.14 34.54 PeabdyE .28 .6 24 202103 49.53 46.87 49.19 +2.19 16.37 11.99 Pearson .55e 3.5 ... 6487 16.00 15.41 15.71 -.06 11.97 8.60 Pengrth g .84 ... ... 49624 10.88 10.41 10.85 +.22 31.95 22.35 PnnNGm


17.16 12.56 PeopUtdF .62 4.7 42 150176 13.20 12.76 13.16 +.20 13.42 7.76 PepBoy .12 1.2 19 16476 9.90 9.37 9.68 +.11 18.65 14.24 PepcoHold 1.08 5.8 28 97659 18.65 18.12 18.51 +.39 67.61 58.00 PepsiCo 1.92 2.9 17 296917 66.98 65.66 66.13 +.01 25.45 18.22 PerkElm .28 1.2 20 67364 23.37 22.16 23.17 +.94 u65.38 31.23 Perrigo


29.25 13.38 PennVa .23 1.4 6 18059 16.16 14.58 16.10 +1.37 22.32 13.95 PennWst g 1.80 ... ... 88714 19.30 18.61 19.19 +.32 37.21 19.42 Penney .80 3.1 20 373234 25.66 23.90 25.55 +1.15 19.77 10.89 Penske 39.32 28.18 Pentair


... 12 22190 12.94 11.86 12.88 +.90 .76 2.3 20 36490 33.40 32.26 33.20 +.37


... dd 7749 23.55 22.22 23.06 +.82 ... dd 3455 6.49 6.05 6.36 +.24


... dd 211 1.49 1.32 1.48 +.03 ... 15 11442 16.02 14.76 15.34 -.35 .20 .7 21 2720855 27.57 26.64 26.96 -.52 ... 25 17536 14.80 13.77 14.80 +.89 ... ... 780 39.97 38.05 39.19 +.08 ... 25 3765 7.88 7.20 7.74 +.36


... 18 182392 25.45 23.05 25.42 +.66 ... 8 106522 29.41 26.60 27.49 -1.26


... dd 20032 21.48 20.39 21.18 +.55 .40 .8 10 400401 54.63 50.75 53.08 -1.27


.80 4.1 18 41496 20.69 19.46 19.70 +.01


... 20 51461 53.54 51.71 53.47 +1.52 ... 16 31573 54.92 51.33 53.62 +1.73


1.44 3.8 80 244448 38.82 36.92 37.64 -1.10 ... ... 91207 5.16 4.91 5.01 -.12


1.86 4.1 14 38157 45.67 44.12 45.30 +1.10 .17e .8 ... 3159 22.50 21.45 22.46 +.20


17.96 13.11 NewellRub .20 1.1 15 194863 17.89 16.77 17.87 +1.13 60.50 39.26 NewfldExp


... 14 55394 55.48 52.48 55.18 +2.17


... 7 129520 8.45 7.35 7.79 -.25 ... 1 19364 2.98 2.67 2.95 +.26


Div Yld P/E 100s High Low Last Chg. ... 24 91571 42.45 39.87 42.34 +.96


Sales


... 10 169026 21.52 20.58 20.75 -.79 ... dd 2837 .42 .33 .38 -.04


52 Week Hi Lo Stock


62.33 46.04 RoyalBk g 2.00 ... ... 44125 52.93 50.49 52.10 -.36 18.00 9.07 RBScotlnd 38.12 18.95 RylCarb


62.26 47.12 RoyDShllB3.36e 5.7 24 33685 58.82 56.87 58.52 +1.70 63.75 49.16 RoyDShllA 3.36e 5.6 25 75715 60.60 58.53 60.30 +2.06 55.96 41.19 RoyGld .36 .7 cc 25937 51.57 48.92 50.07 -.34 38.16 24.55 Ruddick .48 1.4 18 11293 35.16 33.55 34.91 +1.01 31.60 21.55 Ryanair 2.13p ... ... 37181 31.60 28.73 29.78 +1.67 48.49 31.86 Ryder 1.08f 2.5 32 29220 44.11 41.93 43.26 +1.16 26.03 15.25 Ryland


... 18 167912 32.73 30.00 32.03 +1.91


.12 .7 dd 48853 18.03 16.75 17.51 +.74 S


19.76 14.87 SAIC


52.73 40.95 SAP AG .67e 1.3 ... 97845 49.77 47.91 49.72 +1.58 u39.60 25.83 SBA Com


40.82 33.59 SCANA 1.90 4.7 14 31046 40.59 39.61 40.45 +.65 24.43 16.76 SEI Inv .20f 1.0 18 38181 20.49 19.41 20.02 +.18 18.64 14.58 SK Tlcm


68.08 36.19 SLGreen .40 .6 34 48328 66.88 60.70 63.23 -1.40 13.96 8.01 SLM Cp


... ... 93050 17.06 16.76 16.99 +.02 ... 7 229771 12.40 11.65 11.96 +.24


49.13 29.80 SM Energy .10 .3 39 38790 37.47 34.90 36.98 +.88 72.27 50.80 SPX Cp 1.00 1.6 41 32700 64.74 60.56 61.81 +.24 24.00 16.60 SRA Intl


... 15 22126 20.17 18.31 19.17 -.69


123.77 54.06 Salesforce 50.55 19.18 SanDisk


10.73 6.51 STMicro .28 3.6 55 60739 7.71 7.32 7.68 +.33 43.66 32.36 SABESP 1.30e 3.1 ... 12322 42.75 40.85 42.23 +1.02 27.04 18.73 Safeway .48 2.3 dd 166169 21.34 20.25 21.19 +.96 29.00 10.16 SagaComm 42.87 31.66 StJude


18.20 8.19 SndySpr .04 .3 dd 2408 16.64 14.83 15.90 +.03 20.30 6.12 Sanmina


15.40 10.50 SaraLee .44 3.2 15 323145 14.25 13.68 13.76 -.32 u43.68 33.35 Sasol 1.46e 3.3 ... 12091 43.79 42.63 43.66 +1.18 44.68 28.89 SaulCntr 1.44 3.4 38 1956 44.32 41.59 42.69 +.14 73.99 51.67 Schlmbrg .84 1.4 24 424645 61.06 57.77 60.64 +2.54 19.95 12.64 Schwab .24 1.7 29 454459 14.10 13.44 13.97 +.24 u51.22 37.50 Scotts 1.00f 1.9 16 16900 51.85 50.13 51.70 +1.49 48.08 36.00 ScrippsNet .30 .6 24 31448 46.81 45.22 46.64 +.99 28.40 17.81 SeadrillLtd 2.31e 8.2 ... 72488 28.40 26.15 28.30 +2.35 21.58 9.84 SeagateT


125.42 59.21 SearsHldgs


23.43 18.43 SealAir .52f 2.3 16 41820 22.87 22.15 22.71 +.21 4.24 2.30 Sealy


... 4 1015479 11.99 10.80 11.62 +.46 ... 25 14379 2.83 2.53 2.71 +.02


57.18 43.91 SempraEn 1.56 2.9 13 68876 54.04 52.61 53.88 +.80 24.57 18.19 SenHous 1.44 6.0 30 48852 24.57 23.35 24.19 -.12 21.12 15.25 Sensata n


9.74 6.24 ServiceCp .16 1.9 16 39429 8.59 8.20 8.48 +.13 60.35 36.33 Shanda


22.11 17.12 ShawC gs .88 ... ... 3581 21.99 21.27 21.89 +.55 40.49 24.50 ShawGrp


80.53 56.24 Sherwin 1.44 1.9 18 55761 76.16 72.71 75.26 +2.79 89.22 63.24 Shinhan


21.03 13.16 SiderNac s .58e 3.5 ... 162670 17.02 16.28 16.62 +.22 u106.03 82.74 Siemens 2.41e 2.3 ... 40277 107.04 100.67106.96 +5.95 61.00 46.50 SigmaAld .64 1.1 20 29549 60.87 58.72 60.67 +1.79 34.38 23.01 SignetJwlrs


u42.82 29.07 SinopcShng 4.40e 10.2 ... 794 42.93 41.69 42.93 +1.28 1.25 .51 SiriusXM u20.65 10.05 SkywksSol


... 7 116402 52.73 48.14 51.98 +3.97 ... dd 2994745


54.11 41.26 Smith&N .75e 1.6 73 3368 45.66 44.03 45.60 +1.88 58.59 36.67 SmithAO .84f 1.5 17 10804 58.59 55.60 57.59 +1.46 21.48 12.15 SmithfF


35.87 26.17 SonocoP 1.12 3.3 17 20457 34.00 32.74 33.61 +.34 3.65 1.75 Sonus


40.45 25.85 SonyCp .28e .9 ... 32117 31.63 29.87 31.00 +.08 39.00 15.20 Sothebys .20 .6 25 60325 35.86 31.79 35.08 +2.22 30.80 16.80 Sourcefire


... 37 22958 30.80 28.35 29.53 +.10


u37.59 30.85 SouthnCo 1.82 4.9 15 177905 37.60 36.92 37.49 +.43 36.98 25.56 SthnCopper 1.43e 4.1 21 87880 35.20 33.03 34.69 +1.55 8.62 6.00 SoNatBcVa


26.68 19.24 SoUnCo .60 2.5 16 37497 24.55 23.71 24.23 +.14 13.97 8.10 SwstAirl .02 .2 cc 243171 12.32 11.82 12.28 +.45 33.96 24.81 SwtGas 1.00 3.0 15 8997 33.47 32.28 33.44 +1.02 52.82 30.61 SwstnEngy


... 20 243126 33.21 30.96 33.05 +1.61


40.79 28.88 SovranSS 1.80 4.7 34 8813 40.01 37.61 38.41 -.45 23.85 18.26 SpectraEn 1.00 4.5 16 135148 22.41 21.57 22.26 +.67 4.15 1.00 Spherix 5.31 2.78 SprintNex 27.85 17.80 StdMic 7.10 2.84 StdPac


... dd 2531 1.55 1.40 1.44 -.07 ... dd 2090420


4.66 4.32 4.44 -.00


66.27 40.90 StanBlkDk1.36f 2.2 17 64375 61.00 58.34 60.51 +.92 26.00 17.45 Staples


4.75 3.50 StarGas .29 6.2 25 3885 4.75 4.59 4.67 +.05 3.69 .51 StarScient


... cc 7732 21.53 20.02 21.48 +1.25 ... 17 92793 4.08 3.72 3.93 +.28


.36 1.7 18 359741 20.62 19.50 20.59 +1.19 ... dd 74439 2.15 1.87 2.04 +.14


20.10 12.58 Sterlite .15e 1.0 ... 59905 15.41 14.83 15.37 +.61 262.44139.96 Strayer 3.00 1.7 20 27974 175.57 149.00174.48 +16.98 59.72 42.74 Stryker


26.48 18.21 PackAmer .60 2.6 13 92296 23.44 21.57 23.04 -1.31 32.95 21.55 Pactiv 7.01 4.24 PainTher


.48f 1.0 76 131344 47.72 45.60 47.69 +2.19 ... 17 303696 32.95 32.50 32.93 +.44


52.18 17.81 StuLnCp 1.40 4.7 5 6817 30.16 28.39 29.89 +.02 u54.34 39.16 SubPpne 3.38f 6.3 16 7499 55.01 52.25 53.70 +.95 6.01 3.10 SucampoPh


32.95 22.14 SunLfFn g 1.44 ... ... 28880 27.23 25.15 26.19 -.43 39.62 27.65 Suncor gs .40 ... 75 266024 32.73 30.72 31.39 -.71 37.96 24.25 Sunoco .60 1.7 dd 83070 35.17 33.52 34.65 +.40 5.99 2.18 SunriseSen


57.74 42.93 Syngenta 1.13e 2.2 ... 14967 51.93 49.79 51.77 +2.10 u24.78 20.27 Synopsys 31.99 24.24 Sysco


1.00 3.3 15 226186 30.10 29.17 29.98 +.81 T


... 25 25175 29.97 28.12 28.94 -.01


u32.77 22.49 TIM Partic .71e 2.2 ... 18324 33.13 31.27 32.80 +1.61 48.50 35.75 TJX


32.00 14.30 TNS Inc 39.86 14.71 TRWAuto 19.63 11.51 tw telecom


11.69 9.30 TaiwSemi .47e 4.7 ... 1187169 10.10 9.58 9.98 +.07 12.57 7.00 TakeTwo 24.41 15.70 TalecrisB n


135.92 99.02 PetChina 3.97e 3.4 ... 14983 115.48 110.69115.21 +5.17 28.49 13.89 Petrohawk


29.69 20.27 PharmPdt .60b 2.4 31 36986 25.48 24.23 25.00 +.22 u56.25 42.94 PhilipMor 2.56f 4.6 15 380921 56.50 54.61 56.10 +1.62 61.06 48.40 PhilLD 4.80e 8.0 ... 3947 59.99 57.06 59.75 +3.07 36.06 22.83 PhilipsEl .95e 3.0 ... 81805 31.40 29.42 31.36 +1.37 68.18 38.25 PhlVH 4.60 1.61 PhnxCos 4.28 2.02 PhnxTc


28.63 22.51 PiedNG 1.12 3.9 21 19356 28.63 27.80 28.59 +.68 41.39 31.08 PinWst 2.10 5.1 15 32574 41.36 40.33 41.23 +.87 9.90 5.00 PionDrill 74.00 33.49 PioNtrl 57.80 26.55 PiperJaf


26.41 19.06 PitnyBw 1.46 6.9 10 103692 21.40 20.83 21.06 +.08 64.21 44.12 PlainsAA 3.77f 6.1 24 13265 61.94 60.90 61.83 +.69 36.60 19.28 PlainsEx


47.62 27.37 PetrbrsA 1.18e 3.8 ... 932390 32.20 30.35 30.79 -.36 53.46 31.21 Petrobras 1.18e 3.4 ... 1949552 36.60 34.44 34.92 -.56 25.65 19.50 PetRes 1.34e 1.0 q 3142 22.82 22.08 22.74 +.60 35.84 20.82 PetsMart .50f 1.4 19 53792 35.49 34.00 34.76 -.06 20.36 14.00 Pfizer 4.24 1.13 PhrmAth


.72 4.1 9 1976871 17.41 17.02 17.40 +.34 ... dd 5524 1.53 1.40 1.50 +.12


.15 .3 cc 50845 60.18 56.93 58.79 +.71 ... dd 24292 2.20 2.02 2.16 +.08 ... dd 12916 4.03 3.89 3.95 -.07


... dd 12563 6.29 5.82 6.23 +.38 .08 .1 17 81460 67.77 62.50 64.76 -.62 ... 17 7411 30.06 28.00 29.81 +.58


u12.94 8.25 PortglTel .77e 5.9 ... 5261 13.03 12.33 13 +.58 153.29 83.75 Potash 24.93 19.28 PSh Tech


43.75 29.05 PlumCrk 1.68 4.8 35 80595 35.87 34.05 35.09 -.49 65.00 37.33 Polaris 1.60 2.5 18 15430 64.83 59.94 64.40 +3.68 95.59 71.12 Polo RL .40 .4 17 54518 90.07 85.81 89.26 +1.59 34.14 21.00 Polycom 4.23 1.70 Popular


... 43 77921 28.99 27.36 28.07 -.60 ... dd 600118 2.96 2.68 2.77 -.06


50.65 40.64 PwShs QQQ .33e .7 q 4008626 49.69 48.11 49.66 +1.67 12.68 5.16 Pozen


... 16 8452 7.32 6.55 7.29 +.74


u89.74 72.70 Praxair 1.80 2.0 20 80017 90.09 86.87 90.09 +1.73 135.40 93.00 PrecCastpt .12 .1 20 58743 131.75 126.04131.38 +4.70 9.34 5.54 PrecDrill


59.44 42.81 PriceTR 1.08 2.1 23 97963 51.21 48.14 50.37 +.71 349.97154.12 priceline 34.67 21.51 PrideIntl


31.41 20.89 PrinFncl .50f 1.9 12 153250 26.64 24.79 25.90 +.55 64.58 39.37 ProctGam 1.93 3.1 15 503452 62.00 60.91 61.64 +.67 u44.69 36.67 ProgrssEn 2.48 5.6 14 77059 44.70 43.48 44.56 +1.03 21.59 15.90 ProgsvCp .16e .7 13 164605 21.59 20.76 21.34 +.22 15.04 9.15 ProLogis .60 5.2 dd 308534 11.81 10.99 11.57 +.40 7.32 4.46 ProvET g .72b ... ... 65434 7.05 6.72 6.89 +.05 66.80 43.41 Prudentl .70f 1.2 8 271276 57.95 53.94 56.01 +.79 21.86 14.23 Prud UK .61e 3.1 ... 5524 19.59 18.86 19.52 +.40 34.93 29.01 PSEG 1.37 4.2 11 145647 32.91 31.78 32.87 +1.01 104.35 70.76 PubStrg 3.20 3.2 44 73400 104.12 97.72100.97 -1.74 13.91 7.70 PulteGrp


... 40 173229 30.45 27.55 29.94 +2.32


... dd 332086 8.90 8.15 8.42 +.17 Q-R


37.00 27.90 QEP Res n .02p ... ... 64348 30.00 28.65 29.34 +.15 24.00 17.56 QIAGEN


62.83 40.80 QstDiag .40 .8 12 59738 49.94 48.27 49.14 +.87 u24.34 15.16 QuestSft


7.64 3.35 RRI Engy u23.86 15.15 Rackspace 5.40 .61 RadioOne


6.32 3.35 QwestCm .32 5.1 23 1620319 22.90 16.07 RPM


6.32 6.11 6.25 +.07


49.80 31.63 Qualcom .76 1.7 22 902494 44.97 42.57 44.55 +2.02 24.04 16.75 QuantaSvc


17.51 11.27 Questar s .56f 3.2 ... 73860 17.45 16.77 17.24 +.10 16.59 10.53 QksilvRes


... 32 87686 18.87 18.01 18.08 -.72 ... 23 92355 18.99 18.15 18.86 +.65 ... 28 62864 24.85 23.08 24.85 +1.49 ... 30 87855 12.67 11.97 12.46 +.22 .82 4.1 14 38303 19.86 18.85 19.84 +1.04


... dd 224949 3.64 3.42 3.55 -.01 ... 87 121106 24.63 21.14 24.46 +3.36 ... dd 254 1.22 .93 1.00 +.05


u103.24 63.57 Randgold .17e .2 93 39371 103.45 97.85102.23 +4.06 60.13 32.25 RangeRs .16 .4 dd 147027 36.62 34.76 36.06 +.99 31.25 21.95 RJamesFn .44 1.8 15 35748 25.70 24.00 24.96 -.57 51.29 37.88 Rayonier 2.00 3.9 26 28477 50.80 49.12 50.69 +.84 60.10 42.65 Raytheon 1.50 3.3 9 144663 47.17 44.93 45.87 -.02 34.79 22.17 RltyInco 1.73f 5.1 34 94404 34.79 32.75 33.81 -.12 u41.48 24.78 RedHat


17.79 12.90 RedwdTr 1.00 6.8 8 21272 15.05 14.28 14.70 -.01 26.75 19.85 ReedElsNV 1.08e 4.2 ... 1710 25.82 24.97 25.58 +.55 35.80 26.47 ReedEls plc 1.23e 3.6 ... 897 34.45 33.46 34.23 +.72 42.55 31.41 RgcyCtrs 1.85 4.7 dd 38440 40.18 38.10 39.31 +.03 26.58 18.50 RegncyEn 1.78 7.4 dd 29512 24.35 23.80 24.06 +.04 9.33 4.61 RegionsFn .04 .6 dd 843796 7.32 6.76 6.95 +.12 56.49 42.52 ReinsGrp .48 1.0 8 19922 47.89 45.78 47.71 +.98 55.47 34.58 RelStlAl .40 1.0 14 42403 42.00 39.40 41.82 +1.47 60.00 50.46 RenaisRe 1.00 1.7 4 15362 60.00 58.64 59.24 +.27 28.65 18.76 Repsol 1.15e 4.4 ... 20504 25.99 24.34 25.99 +1.83 32.95 25.15 RepubSvc .80f 2.6 25 149808 31.88 30.23 30.53 -.68 88.08 42.53 RschMotn 35.33 21.44 ResMed s 19.87 4.29 Revlon


... 92 301324 41.75 36.66 41.26 +2.92


59.88 36.35 ReynldAm 3.60 6.1 13 41551 59.88 58.34 59.38 +.97 5.48 2.65 Richmnt g


58.93 42.30 RossStrs .64 1.1 13 82522 56.62 53.27 56.44 +2.53 43.11 26.50 Rostelecm u48.72


27 Rovi Corp 32.82 20.44 Rowan


.38 .6 24 31426 65.60 63.11 65.34 +1.28 ... ...


... 55 133565 48.86 44.70 48.81 +6.25 ... 12 123440 31.24 29.25 29.79 +.20


27.35 ...


32.25 21.16 RobtHalf .52 2.1 90 51045 25.24 24.22 25.23 +.69 63.90 39.39 RockwlAut 1.40f 2.3 26 36850 61.99 59.41 61.71 +1.76 68.04 47.19 RockColl .96 1.7 17 62639 59.21 56.56 57.68 -.73 38.21 26.12 RogCm gs 1.28 ... ... 18619 38.21 37.07 38.09 +.80 65.77 47.31 Roper


... cc 82692 46.55 42.03 44.70 +.03


... 9 1175562 49.10 44.95 48.87 +2.15 ... 27 47959 33.27 32.18 32.83 -.23 ... 12 4704 12.85 11.93 12.53 +.46


62.24 39.30 RioTinto s .90e 1.5 ... 127271 58.88 55.34 58.69 +2.95 2.15 .86 RiteAid 46.55 19.62 Riverbed


... ... 3011 5.24 5.00 5.10 +.01 ... dd 369737 1.12 .93 .95 -.06


24.00 14.82 RadioShk .25 1.2 12 115318 21.50 20.47 21.35 +.69 69.86 52.66 Ralcorp 26.00 15.53 Rambus


... 13 21058 60.45 57.34 57.70 -2.30 ... 29 48653 19.91 19.31 19.86 +.28


... ... 34811 6.43 6.02 6.19 +.01 ... 30 58527 349.97 333.56344.27 +9.32


.40 .3 31 254234 150.50 145.00146.00 -1.28 ... q 531 22.36 21.60 22.36 +.54


... 19 254888 27.34 25.08 25.76 -1.14


.25 .4 28 46987 67.49 62.06 66.64 +4.69 ... 19 303197 15.77 14.50 15.13 -.46


24.40 11.32 TataMotors .32e 1.3 ... 60805 24.40 23.52 24.27 +.97 46.85 29.65 Taubmn 1.66 3.7 dd 37023 46.85 44.43 45.45 -.46 46.92 24.84 TeckRes g .40 ... ... 216654 39.57 37.09 39.34 +1.22 10.55 2.96 TlCmSys


... 9 28817 3.89 3.36 3.82 +.46


22.86 12.87 TelNorL 1.65e 11.5 ... 72405 14.40 13.94 14.29 +.34 21.96 14.00 TlcmArg .90e 4.4 ... 6739 20.67 19.46 20.53 +1.03 9.82 5.90 TelcmNZ .85e 11.3 ... 24057 7.64 7.43 7.55 +.03 18.34 10.46 TelItalia .68e 4.9 ... 21460 13.97 13.42 13.94 +.51 12.96 8.47 TelItaliaA .83e 7.4 ... 4075 11.28 10.48 11.24 +.66 27.44 17.50 TelSPaulo 1.63e 6.7 ... 5200 24.56 23.72 24.36 +.35 44.57 32.95 Teledyne


89.62 53.21 TelefEsp 4.78e 6.4 ... 34442 74.66 70.62 74.50 +3.97 19.00 12.69 TelMexA 1.35e 9.1 ... 104 14.90 14.27 14.79 +.12 19.12 13.00 TelMexL 1.35e 9.1 ... 46610 14.99 14.51 14.80 -.01 9.45 5.36 Tellabs


u41.24 28.59 Telus g 2.00 ... ... 4032 41.66 40.08 41.63 +1.17 u28.48 21.26 TmpDrgn 1.24e 1.2 q 5740 28.79 27.46 28.69 +1.25 u17.07 12.91 TmpEMI 1.00a 5.9 q 11340 17.11 16.55 16.92 +.38 36.36 16.48 TempurP


19.94 12.50 TelmxIntl 19.78 12.87 TelmxIntA


.08 1.1 15 268061 7.79 7.48 7.53 +.01 ... ... ... ...


18.19 ... 17.31 ...


47.79 32.91 Tenaris .68e 1.8 ... 60526 38.36 36.57 38.14 +1.62 29.74 11.35 Tenneco u38.27 25.88 Teradata 13.37 8.09 Teradyn


64.95 46.99 TevaPhrm .72e 1.3 20 232022 55.74 53.66 54.78 +1.30 27.44 22.26 TexInst .52f 1.9 13 706492 26.94 25.12 26.93 +1.21 25.30 15.88 Textron .08 .4 cc 244171 20.75 19.35 20.74 +1.52 57.40 41.74 ThermoFis 44.05 28.10 ThmBet


... 21 151497 48.74 46.68 47.90 +.59 ... 18 15078 41.54 40.18 41.32 +.24


39.13 30.59 ThomsonR 1.16 3.0 21 34121 38.30 37.21 38.27 +.56 90.52 67.98 3M Co 2.10 2.4 16 151035 87.63 85.35 86.96 +.89 u16.58 8.23 TibcoSft


... 39 305573 18.95 15.69 18.43 +2.61


57.08 37.99 Tidwtr 1.00 2.3 9 31833 44.18 41.61 43.87 +2.08 52.19 35.64 Tiffany 1.00 2.2 19 139431 46.33 43.20 45.51 +.53 1.74 .99 Tii NtwkT


37.60 27.12 THorton g .52 ... 20 8605 37.60 36.14 36.87 +.47 59.47 38.24 TW Cable 1.60 3.0 16 148468 53.48 50.36 53.11 +2.15 34.07 26.43 TimeWarn .85 2.7 14 340761 32.25 30.63 31.37 +.13


... 22 1488 1.31 1.25 1.29 -.03


... dd 476196 .71 .26 .47 +.21 ... 4 46393 10.95 9.85 10.46 +.08


... 18 88568 29.94 27.42 29.62 +2.24 ... 33 64418 29.08 26.95 28.89 +1.81


43.52 22.22 Ternium .50e 1.5 10 17636 34.30 31.24 32.45 -1.36 2.95 .18 TerreStar 14.64 8.00 TetraTech


... 12 6340 39.93 37.79 39.28 +1.05 ... dd 14868 4.01 3.86 3.98 +.10


.60 1.3 14 178424 45.14 42.49 45.05 +2.24 ... 14 7091 16.78 15.81 16.75 +.95 ... 8 86489 39.12 36.14 39.02 +2.62 ... 12 27839 19.09 18.30 18.85 +.38


20.22 14.70 TalismE g .25f ... ... 112989 16.54 15.95 16.40 +.04 49.06 35.04 Tanger 1.55 3.3 cc 16585 49.06 46.09 47.52 -.17 28.87 17.19 TargaRes 2.11f 7.7 23 18276 27.72 27.08 27.31 -.04 58.52 45.11 Target 1.00 1.8 15 196867 55.28 53.37 55.05 +1.31 7.88 3.52 TASER


... dd 82478 10.24 9.70 9.99 +.16 ... ... 33221 23.30 22.84 23.10 +.15


25.94 12.49 TAM SA .92e 4.1 ... 27935 23.42 22.26 22.62 +.26 21.30 14.53 TD Ameritr 17.65 13.45 TECO 14.46 8.87 TFS Fncl


... 15 353124 16.49 15.82 16.35 +.63 .82 4.7 14 77977 17.52 16.95 17.48 +.52 ... cc 29828 9.44 8.99 9.22 +.20


... 15 505978 15.23 14.76 15.14 +.16 ... 16 40719 24.83 24.27 24.81 +.42


32.02 18.45 SunTrst .04 .2 dd 276260 26.55 24.72 26.04 +.08 12.03 5.05 SusqBnc .04 .5 86 44566 9.07 8.23 8.59 -.23 19.16 12.04 Symantec


... dd 24883 3.83 3.37 3.64 -.05 ... dd 894 3.45 3.27 3.45 +.05 .60 1.2 17 114002 49.71 47.54 49.70 +1.67


20.47 12.89 StlDynam .30 2.1 16 171276 15.14 14.09 14.48 -.53 16.00 9.03 StellarOne .16 1.3 dd 1779 12.58 11.19 12.28 +.94 70.98 46.86 Stericycle 38.16 25.65 Steris


... 31 22839 70.98 68.50 69.86 -.11 .60f 1.8 15 13606 33.61 32.28 33.31 +.74


28.50 18.69 Starbucks .52f 2.0 24 382566 26.45 25.37 26.13 +.60 56.65 27.66 StarwdHtl .20e .4 42 146311 54.25 50.31 52.56 +.62 55.87 32.47 StateStr .04 .1 dd 188489 39.82 37.05 38.32 +.11 26.68 18.39 Statoil ASA1.02e 4.9 ... 65695 21.18 20.35 20.85 +.52 7.64 3.93 StealthGs h


... 18 179 7.32 7.00 7.02 -.47


.30f .7 36 25293 43.40 42.20 43.06 +.65 ... cc 111934 3.58 3.36 3.55 +.17


... 25 307318 20.87 19.16 20.85 +1.15 1.20 1.10 1.18 +.06 ... 34 84127 17.00 15.85 16.45 -.19


63.75 51.19 Smucker 1.60 2.6 15 26184 62.35 60.58 61.18 +.11 49.98 33.42 SnapOn 1.20 2.6 19 13545 47.13 45.20 46.90 +1.34 49.09 30.98 SocQ&M .62e 1.3 ... 22945 48.99 47.77 48.36 +.23 43.40 28.82 Solera


98.39 64.20 SimonProp 2.40 2.5 63 109407 98.39 92.71 95.24 -.08 23.60 13.00 SimsMetal .30e 1.7 ... 2709 17.79 16.86 17.23 +.40 52.73 32.00 Sina


21.29 11.00 ShipFin 1.40f 7.5 8 15634 19.06 18.07 18.79 +.32 71.60 48.47 Shire


... ... 13585 20.01 18.75 19.79 -.14 ... 15 14778 38.60 37.13 38.49 +1.10 ... 23 22544 33.98 32.02 33.19 +.49 ... ... 1160 77.65 75.26 77.56 +2.39 .34e .5 70 20465 70.33 68.21 70.26 +1.61


7.86 4.45 Slcnware .41e 8.4 ... 40453 4.98 4.81 4.88 -.02 u26.57 10.57 SilvWhtn g


... ... 19084 31.15 28.76 31.00 +2.03 ... 48 441364 27.04 23.92 26.60 +1.58


... 31 49541 75.32 66.73 75.13 +8.30


41.59 28.01 Sanofi 1.63e 4.8 ... 80099 34.10 32.84 34.02 +1.25 5.14 3.27 Sappi


... 45 70815 12.24 10.87 11.80 +.93 ... dd 1937 5.14 4.98 5.14 +.13


... 41 77 20.20 19.38 20.00 +.59 ... 14 87917 38.09 36.97 38.09 +1.04 ... cc 133259 123.77 116.71119.34 +2.60 ... 8 716202 38.36 34.59 35.85 -2.27


... 11 110368 16.13 15.57 16.10 +.48 ... dd 54808 39.94 38.23 39.85 +1.70


Div Yld P/E 100s High Low Last Chg. ... ... 14524 15.64 14.73 15.61 +.67


Sales 52 Week


SUNDAY, SEPTEMBER 26, 2010 Hi Lo Stock


38.98 20.84 Timken .52 1.3 40 33961 38.98 36.87 38.57 +.98 22.93 8.39 TitanMet 23.67 15.57 TollBros


20.65 10.10 Tomkins .40e 2.0 ... 1830 20.43 20.06 20.19 +.04 56.54 39.61 Trchmrk .64f 1.2 9 37279 55.82 52.68 54.37 +.57 77.57 56.60 TorDBk g 2.44 ... ... 38513 74.26 71.00 72.60 -.81 67.52 43.07 Total SA 3.23e 6.3 ... 152006 51.33 49.64 51.28 +1.96 17.75 13.41 TotalSys .28 1.8 14 64060 15.30 14.80 15.26 +.27 91.97 67.56 Toyota


39.14 22.17 TractSup s .28 .7 20 26389 39.14 37.51 38.59 +.90 38.01 25.80 TrCda g 1.60 ... ... 12648 37.34 36.00 37.33 +.56 23.30 17.60 Trnsalta g 1.16 ... ... 3011 21.17 20.51 21.14 +.10 56.42 44.08 TransAtlH .84f 1.7 8 14088 50.93 49.71 50.09 +.24 4.10 2.43 TrnsatlPt n


54.83 46.55 Travelers 1.44 2.7 8 198385 53.67 52.06 53.12 +.45 26.51 15.39 Trex


u34.61 20.87 TrimbleN 6.67 3.33 TrinityBio


... 38 30425 73.06 70.70 73.06 +1.55


63.90 38.92 TransDigm 7.65e ... 26 11374 63.90 61.01 62.24 -.91 94.88 41.88 Transocn


... dd 29486 3.10 2.93 3.02 +.04 ... 7 324805 61.00 58.81 60.06 -.10 ... dd 4911 19.80 18.55 19.04 -.35


54.15 36.12 Tuppwre 1.00 2.3 13 28534 44.27 42.76 44.04 +.72 19.99 12.16 Turkcell .66e 3.9 ... 14872 16.89 16.51 16.88 +.27 15.03 8.77 TwinDisc .28 2.1 cc 1408 13.63 12.39 13.63 +1.27 32.98 20.90 TycoElec .64 2.2 14 112847 29.30 27.18 29.26 +1.92 40.61 32.94 TycoIntl .85e 2.2 17 214496 39.71 38.18 38.55 -.87 20.57 11.91 Tyson


... 71 30868 34.87 32.56 34.77 +2.31 ... 11 2937 6.67 6.15 6.53 +.34


.16 1.0 58 246319 16.34 15.37 15.65 -.20 U-V


25.00 6.23 UAL


23.80 12.26 UBS AG 22.26 13.93 UDR


28.86 23.18 UGI Corp 1.00 3.5 13 21497 28.67 27.76 28.66 +.72 53.25 35.09 URS


11.40 2.82 US Airwy 6.50 3.50 USEC


u58.96 38.56 Ultrapar 1.40e 2.4 ... 3562 59.01 56.87 58.58 -.17 u45.44 23.72 UndrArmr


... 17 76369 40.15 38.71 39.57 +.60 ... 44 38567 46.10 42.89 44.92 +.75


33.10 26.02 UnilevNV 1.22e 4.2 ... 122195 29.53 28.28 29.37 +1.46 32.41 25.74 Unilever 1.22e 4.3 ... 65539 28.64 27.74 28.56 +1.12 82.32 54.20 UnionPac 1.32 1.6 18 140248 82.32 78.78 82.10 +2.14 40.41 17.04 Unisys rs


31.99 16.39 UBWV 1.20 5.0 15 7686 25.22 22.97 24.07 -.25 4.24 2.50 UtdMicro .08e 3.0 ... 133440 2.74 2.58 2.70 +.13 70.89 53.17 UPS B 1.88 2.8 24 227451 67.98 66.04 67.27 +.59 28.43 20.44 US Bancrp .20 .9 16 909471 23.60 21.79 22.41 -.40 70.95 33.25 USSteel .20 .5 dd 785731 46.00 41.80 43.23 -2.97 77.09 59.31 UtdTech 1.70 2.4 16 167449 71.68 69.25 71.50 +1.97 61.97 40.33 UtdThrp s


... 5 31148 27.88 25.65 27.88 +2.03


36.07 23.50 UtdhlthGp .50 1.4 10 343361 35.94 34.35 35.73 +1.60 56.21 35.36 UnvslCp 1.88 4.8 8 11173 39.99 38.57 39.55 +.93 24.40 10.30 UnivDisp


19.50 13.58 UrsBidA .97 5.2 30 8984 18.75 17.98 18.54 +.45 89.23 68.60 VF Cp 2.40 3.0 16 35645 79.07 77.02 79.02 +1.54 54.00 26.28 VSE Corp .24 .7 7 760 33.71 31.11 33.25 +.87 34.71 21.57 Vale SA .52e 1.7 ... 1352184 30.10 27.63 30.04 +2.19 29.60 19.22 Vale SA pf .52e 2.0 ... 537561 26.49 24.39 26.42 +1.84 u66.21 25.90 ValeantPh


33.13 25.11 Valspar .64 2.0 15 22453 31.89 30.76 31.84 +.92 13.21 6.04 VandaPhm u60.55 35.50 VarianMed


21.78 15.49 ValeroE .20 1.2 dd 339262 17.33 16.57 16.82 -.17 28.19 23.14 Validus


... 20 49257 66.31 62.50 65.16 +.56 .88 3.3 4 17000 26.75 25.86 26.75 +.63 ... dd 6242 7.05 6.59 7.05 +.41


53.89 36.19 Ventas 2.14 4.1 30 62699 53.89 50.85 52.21 -.67 40.00 23.13 VeoliaEnv 1.63e 6.0 ... 16381 27.20 25.94 27.13 +1.55 13.75 7.48 Verigy 32.17 21.21 Verisign 31.75 26.10 Verisk n


34.13 25.79 VerizonCm1.95f 6.0 cc 938998 32.68 31.58 32.64 +.96 5.70 1.98 Versar 44.24 31.25 VertxPh


... dd 2631 2.54 2.30 2.52 +.15 ... dd 104438 37.10 34.66 36.88 +.63


u22.45 12.16 VirgnMda h .16 .7 ... 169688 23.17 21.13 22.74 +1.04 7.69 3.01 VA Cmce 97.19 64.90 Visa


... dd 5503 17.92 16.73 17.65 +.27


37.07 26.52 ViacomB .60 1.7 12 277792 36.02 34.38 35.97 +.71 25.40 14.75 ViadCorp .16 .9 dd 8362 18.34 16.08 18.29 +2.11 22.55 13.48 VimpelCm .33e 2.1 12 20.00 12.32 VimpelC n


... ... 121671 14.90 14.30 14.37 -.23 ... dd 7906 6.17 4.92 5.05 -.79


33.31 23.13 VivoPart 1.13e 4.1 ... 58306 27.99 26.38 27.88 +1.27 u87.91 36.92 VMware 21.94 13.21 Vocus


W-X-Y-Z


u37.28 30.96 WGL Hold 1.51 4.0 16 14232 37.37 35.86 37.37 +1.29 51.77 35.04 WMS


31.00 24.69 WP Carey 2.03f 6.9 16 4019 30.15 28.68 29.45 +1.03 u57.23 41.45 WPP plc 1.24e 2.2 ... 2111 57.24 54.70 57.07 +1.38 4.65 1.70 WSB Hldgs u41.40 20.17 WABCO


... 20 71036 40.05 35.57 37.11 -2.02 ... dd 833 4.65 4.31 4.38 -.17


56.27 47.77 WalMart 1.21 2.2 14 453636 54.39 53.09 54.08 +1.07 40.69 26.26 Walgrn .70f 2.3 15 380840 30.50 29.15 30.36 +1.15 99.45 53.11 WalterEn .50 .6 21 97595 84.89 78.75 82.68 +2.65 23.53 13.88 WarnerCh s 8.50e ... 11 126088 23.53 22.45 22.60 -.15 547.58 295.56 WshPst 9.00 2.4 15 6565 385.55 355.46 380.00 +12.75 32.95 24.60 WREIT 1.73 5.4 66 26504 32.52 31.09 32.14 +.82 40.44 27.95 WasteCon


35.99 28.28 WsteMInc 1.26 3.5 17 115325 35.92 34.91 35.76 +.76 73.78 53.50 Waters 45.15 33.88 WatsnPh 23.00 12.34 WeathfIntl 52.81 31.00 WebMD


... 26 12739 40.44 39.04 39.62 -.09 ... 20 29633 71.58 69.12 71.49 +2.56


34.25 23.02 WellsFargo .20 .8 10 1982693 26.96 25.04 25.59 -.42 5.55 3.83 WendyArby .06 1.4 26 135184 4.58 4.29 4.40 -.13 24.59 17.89 WernerEnt .20a 1.0 22 62042 21.31 19.98 20.66 -.55 416.00302.00 Wesco 1.64 .5 40 255 363.00 355.84360.50 +1.50 44.84 32.75 WestPhm .64 1.9 14 7343 34.09 33.00 33.06 -.37 24.64 18.91 WestarEn 1.24 5.1 15 32976 24.21 23.67 24.08 +.38 10.11 6.67 WstAstHI2 1.08 11.2 q 10011 9.68 9.55 9.63 +.06 12.74 11.39 WAstInfOpp .48 3.8 q 6598 12.74 12.49 12.68 +.16 47.44 23.06 WDigital


20.64 14.65 WstnUnion .24 1.4 15 294940 17.59 16.94 17.55 +.57 14.40 6.28 Westmrld


... 5 359507 28.21 26.18 28.20 +1.67 ... dd 998 9.86 9.25 9.81 +.31


133.55 85.72 Westpac 5.59e 4.9 ... 539 114.57 109.86114.25 +5.11 19.72 12.43 Weyerh .20a 1.2 dd 375146 16.37 15.28 16.33 +.36 118.44 65.37 Whrlpl 1.72 2.2 10 130078 81.61 74.78 79.16 +4.67 363.37291.00 WhtMtIns 1.00 .3 12 842 317.67 306.01309.00 -4.10 98.27 52.67 WhitingPet 43.18 24.94 WholeFd


22.68 10.64 WebsterFn .04 .2 dd 26403 18.25 16.80 17.59 +.07 24.17 17.71 WeinRlt 1.04 4.6 41 51240 22.98 21.42 22.38 +.46 38.46 31.18 WeisMk 1.16 3.0 15 2127 38.46 36.86 38.19 +1.34 39.12 22.25 Wellcare 70.00 44.04 WellPoint


... dd 42 2.77 2.50 2.55 -.02 ... dd 23179 41.81 39.84 41.75 +.92


.50 .7 20 316153 72.37 68.07 72.37 +3.88 ... cc 129436 89.18 85.07 87.72 +2.91


25.80 17.04 Vodafone 1.32e 5.1 ... 288447 25.80 25.31 25.69 +.41 89.06 56.54 Vornado 2.60 3.0 30 82209 89.06 84.68 87.00 +.47 59.90 35.67 VulcanM 1.00 2.7 dd 120377 38.24 35.67 36.46 -.17


15.78 ... ... 24 48741 60.81 59.21 60.80 +1.61


... dd 45999 8.26 7.48 7.96 -.27 ... 27 152488 32.17 31.37 31.63 +.18 ... 38 19584 28.75 27.51 28.39 +.39


43.80 27.59 UnvHlth s .20 .5 14 56225 38.25 36.04 38.06 +2.29 26.42 18.48 UnumGrp .37f 1.7 9 148189 22.80 21.69 22.40 +.20 40.84 28.70 UrbanOut


... 23 129711 34.68 32.91 34.67 +.56 ... 24 26429 55.55 53.80 55.49 +.93 ... dd 15970 24.40 22.49 23.93 +1.46


17.59 12.20 UTiWrldwd .06 .4 33 24006 16.20 15.27 15.97 +.18 57.21 37.10 UltraPt g


... dd 310791 23.54 21.95 22.79 +.84 ... ... 213665 18.40 17.31 17.81 -.09 .74f 3.5 dd 108768 22.26 20.40 21.11 -.47


... 11 37186 38.32 36.38 38.23 +1.84 ... dd 325125 9.59 8.75 8.99 -.09 ... 20 65524 5.11 4.83 5.08 +.15


... dd 128762 19.00 18.01 18.84 +.80


Div Yld P/E 100s High Low Last Chg. ... 84 133863 20.28 17.99 20.19 +1.82


Sales


... 20 57775 45.00 43.47 44.67 +1.38 ... cc 525197 17.50 16.56 17.26 +.56 ... 28 12776 52.81 50.88 51.33 -.67


... dd 24544 29.26 26.90 29.24 +2.14 ... 5 221367 57.49 54.11 56.69 +2.63


... 24 70820 98.27 92.09 95.28 +2.50 ... 30 137737 38.41 36.12 37.07 -.02


24.66 16.57 WmsCos .50 2.7 25 266585 19.13 18.37 18.85 +.45 48.95 21.39 WmsPtrs 2.69f 6.4 13 88279 43.99 41.99 42.00 -.79 u31.70 18.10 WmsSon .60 1.9 21 94812 31.78 29.73 31.71 +1.81 34.98 25.06 WillisGp 1.04 3.3 18 23012 31.33 30.68 31.15 +.02 20.23 8.35 WilmTr .04 .4 dd 37226 9.53 8.66 9.00 -.15 25.97 16.14 WimmBD s.26e 1.2 ... 8196 21.90 20.85 21.89 +1.03 u12.94 6.02 Windstrm 1.00 7.7 20 509830 13.05 12.47 13.03 +.62 17.43 8.10 Winnbgo


14.84 9.91 Wipro s .08e .5 ... 25955 14.67 13.71 14.65 +.88 58.42 42.89 WiscEn 1.60 2.8 18 34413 58.42 56.95 58.08 +1.43 50.33 32.82 WooriFn


... ... 325 36.65 34.85 36.65 +2.56


17.97 10.70 Worthgtn .40 2.6 27 23117 15.46 14.59 15.20 +.06 28.62 14.66 Wyndham .48 1.7 18 157745 28.62 26.62 27.72 +.74 95.88 51.73 Wynn 1.00 1.1 cc 181410 95.88 86.06 90.20 -1.71 21.27 15.59 XL Grp .40 1.9 27 240465 21.27 20.55 21.22 +.33 23.17 18.53 XcelEngy 1.01 4.4 15 151552 23.17 22.49 22.93 +.37 11.72 7.19 Xerox 29.40 21.01 Xilinx


.17 1.6 15 609173 10.63 10.07 10.52 +.42 .64 2.4 15 427557 26.59 24.96 26.54 +.09


45.99 33.70 YPF Soc 3.03e 7.7 ... 855 41.20 39.15 39.50 -1.20 19.12 12.94 Yahoo


... 24 1178621 14.51 13.84 14.50 +.61


14.37 9.16 Yamana g .08f .7 33 438356 11.30 10.53 11.10 +.36 28.72 13.52 YanzhouC .37e 1.6 ... 9797 22.70 21.70 22.66 +.76 46.91 32.49 YumBrnds 1.00f 2.2 20 163714 46.91 45.70 46.50 +.75 33.15 23.76 ZebraT 64.77 46.27 Zimmer


... 25 13203 33.15 31.74 32.76 +1.03 ... 16 70195 51.89 50.01 51.81 +1.13


30.29 12.50 ZionBcp .04 .2 dd 219746 22.21 20.02 20.89 -.56 3.97 3.28 ZweigTl .38 10.2 q 23730 3.80 3.75 3.76 +.02


Stock


... 23 152681 38.86 35.61 38.57 +4.10 ... 12 284884 11.14 10.06 11.05 +.75


SMALLERLOCALSTOCKS Sales


AmCapLtd AnnapBcp CarrollB .16 CtrVABcsh CoStar


CogentC


CmstkHme FMariner h IntegralSy Optelecom


TESSCO s .40 TlCmSys


UBWV 1.20 UtdThrp s


EXCHANGETRADEDPORTFOLIOS Includes 100 largest-volume portfolios


52-week


High Low Stock 53.53 16.45 BarVixShT


151.27 118.79 CurEuro 38.47 18.03 DrxEMBll s 75.20 26.50 DrSCBear rs 120.30 21.18 DREBear rs 24.63 10.78 DirFnBear 39.74 17.05 DrxFBull s 60.52 24.56 DrxREBll s 72.24 30.24 DirxSCBull 23.80 12.12 DirxLCBear 68.10 36.83 DirxLCBull 48.93 22.18 DirxEnBull 14.43 11.35 FT Fincl 12.68


9.69 iShGold s


25.14 18.26 iSAstla 80.93 57.18 iShBraz 29.00 22.75 iSCan 17.77 14.08 iSh HK 10.71


.81e 9.15 iShJapn


53.15 40.65 iSh Kor 13.90 10.02 iSMalas 61.60 41.55 iShMex 13.12 10.32 iShSing 45.14 28.61 iSPacxJpn 13.46 10.81 iSTaiwn 20.80 14.37 iShSilver 46.66 36.24 iShChina25 86.79 63.36 iShDJTr 122.50 88.42 iSSP500 46.66 35.21 iShEMkts 50.25 39.21 iShSPLatA 109.34 87.30 iShB20 T 58.09 45.85 iS Eafe 43.64 33.24 iSRusMCV 64.48 53.02 iSR1KV 54.01 44.87 iSR1KG 71.27 51.64 iSR2KV 79.32 55.63 iSR2KG 74.66 55.33 iShR2K 40.44 33.01 iShUSPfd 55.41 39.45 iShREst 65.62 48.58 iShSPSm 41.05 30.75 iShEur350 56.67 39.48 MktVGold 36.91 26.04 MktVRus 34.82 21.18 MktVJrGld 135.81 89.48 OilSvHT 27.92 22.85 PS Agri 25.84 22.02 PS USDBull 50.65 40.64 PwShs QQQ


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


1.37e .21e


.68e .94e


2.24e .59e


1.22e 3.74e 1.38e .69e


1.20e .71e


1.04e .44e .77e


2.89e 1.81e .56e


1.02e .11p .08e


2.60e .33e Div


5.68e .20e


3.41e 4.77e


8.06e 5.06e .11e


Last 16.63


134.41 33.00 26.71 22.84 12.90 22.17 49.07 46.02 12.27 53.36 31.83 13.49 12.67 23.95 73.90 27.80 17.96 9.87


52.77 13.72 53.16 13.18 44.48 13.40 21.01 42.85 81.44


115.14 44.12 48.73


103.50 55.38 40.26 59.32 51.56 61.48 74.09 66.99 39.91 53.54 58.85 38.15 55.67 32.04 33.76


110.82 27.90 22.97 49.66


Chg. -.53


+4.53 +2.20 -2.85 -.29 -.22 +.03 -.83


+3.62 -.85


+2.97 +2.10 +.09 +.20 +.83


+2.12 +.26 +.64 +.13


+1.39 +.13


+1.59 +.31


+1.49 +.30 +.72 +.89


+1.11 +2.33 +1.10 +.68


+1.83 +1.75 +.45 +.52


+1.15 +1.30 +2.26 +1.78 +.13 -.46


+1.55 +1.55 +.89 +.68 +.06


+3.64 +.14 -.63


+1.67


52-week High Low Stock


58.43 47.37 ProShtS&P 43.30 28.37 PrUShS&P 51.33 35.64 ProUltDow 37.27 24.35 PrUlShDow 72.19 46.97 ProUltQQQ 24.71 14.63 PrUShQQQ 45.70 31.00 ProUltSP 51.21 29.77 ProUShL20 55.05 20.00 ProUSRE rs 49.29 25.15 ProUltRE rs 28.03 16.71 ProUShtFn 77.90 46.57 ProUFin rs 40.14 23.99 ProUltO&G 39.47 23.30 ProUBasM 33.22 16.88 ProUSR2K 40.40 22.31 ProUltR2K 50.21 26.27 ProUSSP500 196.63 107.45 ProUltSP500 15.00


8.08 ProUltCrude


19.44 10.87 ProUShCrude 26.41 16.20 ProUShEuro 108.28 84.79 RetailHT 45.29 35.38 RdxSPEW 112.58 94.20 SpdrDJIA 126.66 96.77 SpdrGold 154.80 118.38 SP Mid


122.12 101.13 S&P500ETF 20.00 13.50 SpdrHome 29.22 20.54 SpdrKbwBk 40.24 35.03 SpdrLehHY 29.79 19.45 SpdrKbw RB 45.64 32.79 SpdrRetl 45.95 36.16 SpdrOGEx 60.48 41.23 SpdrMetM 30.67 23.54 SemiHTr 35.47 27.67 SP Matls 33.16 27.49 SP HlthC 28.20 24.95 SP CnSt 36.13 26.46 SP Consum 62.30 48.56 SP Engy 17.12 13.29 SPDR Fncl 33.46 25.20 SP Inds 24.16 20.01 SP Tech 32.08 25.76 SP Util 12.22


6.18 US NGsFd


42.19 30.93 US OilFd 62.65 51.46 VangTSM 54.85 38.44 VangREIT 45.00 35.30 VangEmg 26.36 18.88 WTIndia


1.20e 1.82e .55e .14e


1.66e .62e


2.55e 1.54e


2.31e .12e .11e


4.40e .30e .57e .20e .35e .52e


1.05e .58e .77e .43e


1.00e .16e .60e .31e


1.27e Div .40e .43e


.41e .09e


.23e .10e


.01e .48e


Last 48.60


29.25 47.56 24.20 67.87 14.33 39.82 32.50 20.92 45.62 19.43 55.87 30.68 35.85 17.83 31.30 26.61


155.45 9.29


14.62 20.22 98.73 42.36


108.57 126.69 144.42 114.82 15.71 23.27 39.66 22.79 41.84 41.15 53.40 27.54 33.36 30.66 28.04 33.70 55.27 14.61 31.44 23.12 31.46 6.43


33.40 58.52 52.78 44.87 26.45


Chg. -1.08


-1.26 +2.19 -1.24 +4.42 -1.04 +1.50 -1.30 -.17 -.10 -.23 +.29


+1.36 +1.83 -1.23 +1.74 -1.89 +8.78 +.38 -.72


-1.51 +3.92 +.90


+2.50 +2.15 +2.73 +2.33 +.64 +.04 +.08 +.40


+1.51 +.63


+1.66 +.91 +.63 +.72 +.49 +.95


+1.38 -.01 +.74 +.59 +.61 -.25 +.75


+1.22 -.08


+1.21 +.85


P/E 5


13 ... ...


69 ...


20 ... ... ...


RGC Resc 1.32 15 Sinclair StanlFrn


... ...


13 9


15 24


100s


155861 4


139


High 5.99 4.09


4237 u48.59 8374 4267 621


1.10 9.52


1.53 .83


3614 211 38


28564 1876 4224


28817 7686


26429


7.67 1.49


31.55 7.27 3.61


15.75 3.89


25.22 55.55


Weeks


Low 5.66 3.92


.86


45.70 8.61 1.21 .63


7.13 1.32


30.01 6.72 3.37


10.73 3.36


22.97 53.80


Last 5.92 4.08 5.25 1.00


48.45 9.21 1.40 .75


7.44 1.48


30.60 7.10 3.60


15.26 3.82


24.07 55.49


... dd 12872 10.05 9.08 9.97 +.55


Chg. +.08 +.16 ...


-.10


+2.82 +.43 +.14 +.14 +.25 +.03 +.05 -.05 +.03


+4.53 +.46 -.25 +.93


Page 1  |  Page 2  |  Page 3  |  Page 4  |  Page 5  |  Page 6  |  Page 7  |  Page 8  |  Page 9  |  Page 10  |  Page 11  |  Page 12  |  Page 13  |  Page 14  |  Page 15  |  Page 16  |  Page 17  |  Page 18  |  Page 19  |  Page 20  |  Page 21  |  Page 22  |  Page 23  |  Page 24  |  Page 25  |  Page 26  |  Page 27  |  Page 28  |  Page 29  |  Page 30  |  Page 31  |  Page 32  |  Page 33  |  Page 34  |  Page 35  |  Page 36  |  Page 37  |  Page 38  |  Page 39  |  Page 40  |  Page 41  |  Page 42  |  Page 43  |  Page 44  |  Page 45  |  Page 46  |  Page 47  |  Page 48  |  Page 49  |  Page 50  |  Page 51  |  Page 52  |  Page 53  |  Page 54  |  Page 55  |  Page 56  |  Page 57  |  Page 58  |  Page 59  |  Page 60  |  Page 61  |  Page 62  |  Page 63  |  Page 64  |  Page 65  |  Page 66  |  Page 67  |  Page 68  |  Page 69  |  Page 70  |  Page 71  |  Page 72  |  Page 73  |  Page 74  |  Page 75  |  Page 76  |  Page 77  |  Page 78  |  Page 79  |  Page 80  |  Page 81  |  Page 82  |  Page 83  |  Page 84  |  Page 85  |  Page 86  |  Page 87  |  Page 88  |  Page 89  |  Page 90  |  Page 91  |  Page 92  |  Page 93  |  Page 94  |  Page 95  |  Page 96  |  Page 97  |  Page 98  |  Page 99  |  Page 100  |  Page 101  |  Page 102  |  Page 103  |  Page 104  |  Page 105  |  Page 106  |  Page 107  |  Page 108  |  Page 109  |  Page 110  |  Page 111  |  Page 112  |  Page 113  |  Page 114  |  Page 115  |  Page 116  |  Page 117  |  Page 118  |  Page 119  |  Page 120  |  Page 121  |  Page 122  |  Page 123  |  Page 124  |  Page 125  |  Page 126  |  Page 127  |  Page 128  |  Page 129  |  Page 130  |  Page 131  |  Page 132  |  Page 133  |  Page 134  |  Page 135  |  Page 136  |  Page 137  |  Page 138  |  Page 139  |  Page 140  |  Page 141  |  Page 142  |  Page 143  |  Page 144  |  Page 145  |  Page 146  |  Page 147  |  Page 148  |  Page 149  |  Page 150  |  Page 151  |  Page 152  |  Page 153  |  Page 154  |  Page 155  |  Page 156  |  Page 157  |  Page 158  |  Page 159  |  Page 160  |  Page 161  |  Page 162  |  Page 163  |  Page 164  |  Page 165  |  Page 166  |  Page 167  |  Page 168  |  Page 169  |  Page 170  |  Page 171  |  Page 172  |  Page 173  |  Page 174