SUNDAY, DECEMBER 26, 2010 52 Week Hi Lo Stock


Continued from previous page Sales


57.99 31.33 DllrTree s 52 Week


46.20 36.12 DomRescs 1.83 4.3 14 88260 46.20 42.75 42.96 +.39 16.35 11.01 DmRsBW 1.16e 7.4 14 1032 15.94 15.40 15.64 -.05 84.99 46.24 Domtar grs 1.00 1.3 8 18825 79.06 75.85 76.87 +.71 59.59 37.24 Donldson .52f .9 25 6263 59.59 58.58 58.88 -.21 23.20 14.87 DonlleyRR 1.04 6.0 12 53521 17.62 16.48 17.40 -.13 7.19 1.08 DoralFncl 59.20 40.50 Dover


u34.47 22.42 DowChm .60 1.7 23 202546 34.50 33.78 34.41 +.46 40.24 26.38 DrPepSnap 1.00 2.8 17 66898 38.04 36.00 36.24 -1.73 44.77 26.61 DrmWksA 30.58 20.77 DressBarn 43.46 28.98 DresserR 83.80 40.38 Dril-Quip


4.46 2.73 DoverDG .12 3.5 14 642 3.50 3.39 3.43 +.07 2.40 1.21 DoverMot


... dd 45463 1.35 1.25 1.27 +.04 1.10 1.9 18 78645 59.20 56.12 58.68 +1.32


... dd 8378 1.87 1.79 1.80 -.07


114.95 85.42 EOG Res .62 .7 46 61016 92.57 89.88 91.45 -.22 47.43 32.23 EQT Corp .88 2.0 30 39483 45.23 43.89 45.05 +1.00 14.89 9.90 EagleBncp 6.08 3.91 EagleBulk


50.00 31.88 DuPont 1.64 3.3 15 149741 50.00 49.53 49.77 -.09 28.19 15.73 DuPFabros .48 2.3 90 25570 21.26 19.94 20.64 +.66 18.60 15.47 DukeEngy .98 5.5 12 156217 17.83 17.68 17.77 +.03 14.35 10.19 DukeRlty .68 5.6 dd 163838 12.32 11.00 12.21 +1.16 84.95 65.34 DunBrad 1.40 1.7 16 7335 81.86 81.04 81.44 -.12 19.90 11.15 ETrade rs 31.64 19.06 eBay 23.11 16.45 EMC Cp 54.16 35.10 ENI


... 20 20740 29.84 28.92 29.54 -.19 ... 13 21893 26.48 25.70 26.39 +.45 ... 26 21449 43.46 41.53 43.29 +1.43 ... 28 8470 79.28 76.38 78.37 +1.15


2.51e 5.7 ... 13795 43.80 43.00 43.71 +.69


... dd 78733 16.07 15.37 15.96 +.54 ... 14 453857 29.89 28.19 28.32 -1.50 ... 29 417823 23.03 22.63 23.02 +.06


34.99 21.16 EagleMat .40 1.4 48 10000 28.97 27.32 28.07 +.53 20.55 14.11 EstWstBcp .04 .2 82 84349 20.17 18.52 19.57 +.75 43.29 33.11 Eastgrp 2.08 4.9 59 5597 43.29 42.40 42.45 +.15 83.42 51.10 EastChm 1.88f 2.3 16 21803 82.97 79.76 82.40 +2.15 102.70 60.83 Eaton


51.92 23.47 Ecopetrol .97e 2.3 ... 5704 42.63 40.83 41.98 +1.03 39.19 30.37 EdisonInt 1.28f 3.3 10 62515 39.19 38.47 38.70 +.02 85.47 42.31 EdwLfSci s


.70f 1.4 23 38937 50.79 50.00 50.25 +.18


20.23 11.39 EldorGld g .05 ... 48 105386 18.34 17.80 18.07 -.01 20.24 14.06 ElectArts


25.90 15.25 EAndinA .95e 3.9 ... 478 25.04 24.23 24.34 +.48 31.75 18.87 EAndinB 1.04e 3.4 ... 728 31.27 30.55 30.55 ... 31.43 19.93 Embraer .64e 2.2 ... 25577 29.85 28.73 29.23 -.07 23.20 12.36 EmergBio


... dd 65725 6.20 5.80 6.04 +.04 ... dd 142323 16.15 15.84 15.94 +.03


58.74 41.22 EmersonEl1.38f 2.4 22 99675 58.50 57.26 57.47 -.86 58.42 42.47 EElChile 1.41e 2.5 ... 3576 57.41 55.07 56.15 -1.19 63.39 38.02 EnbrEPtrs 4.11 6.7 22 9818 61.87 60.37 61.14 +.07 57.84 42.57 Enbridge 1.96f ... ... 6796 55.65 54.37 55.57 +.57 35.63 26.02 EnCana g .80 2.8 15 119661 29.08 27.95 28.65 +.72 38.20 19.19 EndoPhrm


... 25 5384 23.20 22.68 22.96 +.33


40.46 27.25 EngyTEq 2.16 5.7 34 7720 38.46 37.05 38.21 +.97 52.00 40.06 EngyTsfr 3.58 7.2 35 23462 50.36 48.54 50.00 +1.18 u30.96 13.76 Enerpls g 2.16 ... 43 25986 31.25 29.34 31.07 +1.70 25.42 17.50 Enersis .61e 2.6 ... 11005 24.28 23.22 23.50 -.81 u53.49 33.33 ENSCO 1.40 2.6 12 34489 53.93 51.93 53.40 +.49 84.44 68.65 Entergy 3.32 4.6 10 45213 71.92 70.11 71.55 +1.04 44.32 29.05 EntPrPt 2.33f 5.7 20 48023 41.30 39.50 41.21 +1.36 13.64 2.26 EntreM rs 9.15 4.30 EqualEn g


36.63 27.64 Equifax .64f 1.8 16 14099 35.93 35.15 35.50 -.35 110.57 69.42 Equinix


20.00 14.58 EqtyOne .88 5.0 68 25715 17.95 17.22 17.77 +.62 52.64 31.40 EqtyRsd 1.47e 2.9 cc 59024 51.78 50.12 51.34 +1.51 12.39 9.05 EricsnTel .28e 2.5 ... 169180 11.71 11.19 11.28 +.01 u64.50 37.71 ErieInd 2.06f 3.2 21 2144 64.99 62.96 64.32 +1.15 117.12 76.35 EssexPT 4.13 3.6 cc 9688 115.15 110.15113.58 +3.41 u80.16 47.56 EsteeLdr .75f .9 30 26040 80.24 78.47 79.92 +.62 89.11 68.71 EverestRe 1.92 2.3 10 9499 85.79 84.12 85.10 +.42 22.52 13.25 ExcoRes .16 .8 10 26972 19.54 19.05 19.45 +.25 50.06 37.24 Exelon 2.10 5.0 13 154742 42.30 41.15 41.89 +.81 29.85 18.30 Expedia .28 1.1 17 136605 27.53 26.06 26.33 -.50 57.15 32.36 ExpdIntl .40 .7 37 34903 56.14 54.92 55.08 -.27 55.68 37.75 ExpScrip s


17.70 10.78 ExtraSpce .33e 1.9 41 24686 17.61 17.10 17.36 +.31 u73 55.94 ExxonMbl 1.76 2.4 13 635239 73.20 71.88 73.20 +1.03


F


143.75 47.11 F5 Netwks 6.99 3.13 FBR Cap 33.35 24.00 FLIR Sys


82.03 50.75 FMC Corp .50 .6 21 15011 80.47 78.83 79.70 -.05 90.80 46.16 FMC Tech


10.28 6.65 FNBCp PA .48 4.8 20 40171 10.28 9.55 10.02 +.47 48.33 30.78 FTI Cnslt


96.86 61.15 FactsetR .92 1.0 29 8529 95.40 92.59 95.00 +2.00 15.80 7.71 FairchldS


27.28 19.05 Ferrellgs 2.00 7.6 49 4354 26.25 25.60 26.24 +.58 24.46 13.67 FibriaCelu


16.07 12.60 FidlNFin .72 5.2 10 44227 13.95 13.75 13.81 -.06 30.78 22.13 FidNatInfo .20 .7 19 69428 27.48 26.91 27.32 -.12 15.95 9.75 FifthThird .04 .3 cc 351150 14.78 14.02 14.39 +.32 32.06 19.82 FstCashFn 9.33 3.69 FstInRT


14.88 11.23 FstNiagara .60f 4.2 22 78242 14.19 13.56 14.19 +.58 16.99 12.24 FstPotom .80 4.9 dd 9870 16.83 15.70 16.49 +.50 30.52 26.99 FstRepB n 153.30 98.71 FstSolar


119.83 81.35 Flowserve 1.16 1.0 16 14058 119.83 114.61118.31 +2.19 67.31 41.20 Fluor


20.75 14.25 1stSrceCp .64f 3.1 18 520 20.59 19.69 20.55 +.33 47.77 33.57 FirstEngy 2.20 5.9 14 95455 37.19 36.30 37.04 +.76 60.64 44.80 Fiserv 8.38 4.86 Flextrn


27.27 12.26 FocusMda 4.08 1.94 FstMarblhd


... 19 3908 32.06 31.31 31.63 -.37 ... dd 33657 8.62 7.98 8.29 +.26 ... dd 14770 2.20 2.02 2.19 +.19


... ... 4450 30.52 27.84 29.10 +1.04 ... 18 42111 134.00 131.28131.93 -1.32


... 18 37601 60.29 58.48 58.68 -1.76 ... 23 169615 8.00 7.57 7.82 +.16


52.76 38.93 FordC pfS 3.25 6.2 ... 8484 52.76 52.18 52.54 +.15 16.43 10.19 ForestCA 34.17 24.17 ForestLab u37.68 22.25 ForestOil


58.05 39.74 FEMSA .64e 1.1 ... 10998 56.63 55.51 55.74 -.25 19.95 10.13 FootLockr .60 3.1 1 81111 19.95 19.33 19.59 -.13 17.42 9.63 FordM


.50 .8 27 70906 67.31 63.23 65.98 +2.22 ... cc 40270 22.83 21.23 21.42 -.50


... 9 1338005 17.03 16.63 16.78 -.02 ... 31 17094 16.32 15.72 16.23 +.37


25.98 17.26 FranceTel 1.77e 8.4 ... 29881 21.18 20.89 21.09 ... 125.00 84.00 FrankRes 1.00f .9 17 72933 113.15 107.80108.56 -6.04 u117.40 56.71 FMCG 2.00a 1.7 15 237043 118.17 113.93118.17 +4.46 64.12 47.19 FresenM .81e 1.4 ... 2334 57.32 56.14 57.22 +.11 53.11 36.31 FresM pr .84e 1.8 ...


25.24 19.15 FDelMnt .20 .8 14 6153 25.24 24.70 24.74 -.34 9.52 6.96 FrontierCm .75 7.9 16 249635 9.50 9.27 9.50 +.25 u17.73 11.09 FrontierOil


38.85 24.98 Frontline 1.90e 7.4 11 22997 25.92 25.20 25.81 +.78 11.75 8.15 FultonFncl .12 1.2 19 53809 10.47 9.62 10.37 +.56


G


36.93 25.40 GATX 1.12 3.2 20 12908 35.56 33.87 35.40 +.78 6.00 3.15 GSE Sy 7.30 3.52 GTSI


19.69 11.65 Gannett .16 1.0 6 130829 15.63 15.04 15.43 -.05 26.34 16.62 Gap


71.26 37.04 GardDenv .20 .3 24 13392 71.18 68.30 69.73 +.99 40.47 26.11 Garmin 1.50f 4.9 9 38960 31.88 29.95 30.36 -1.40 34.00 17.50 Gartner 26.49 14.11 GencoShip


79.00 55.46 GenDynam 1.68 2.4 11 51056 71.34 69.63 71.02 +.74 19.70 13.75 GenElec .56f 3.1 20 1555125 18.15 17.65 18.04 +.48 16.50 13.30 GenGrPr n


... 9 97845 22.31 21.23 22.22 +.55 .40 1.9 12 211311 21.50 20.98 21.46 +.27


... 36 9649 34.00 33.03 33.39 -.15 ... 3 36273 14.73 14.11 14.46 +.22


8.82 3.02 GenMarit .04m 1.1 dd 109993 3.80 3.02 3.51 +.33 38.98 33.11 GenMills s 1.12 3.1 15 165254 36.39 35.31 35.74 -.64 35.99 33.07 GenMot n 6.21 3.35 GenOn En


18.71 13.22 Genpact .18 1.2 28 21425 15.31 14.92 15.23 +.11 30.28 16.54 Gentex .44 1.5 32 31285 30.01 28.74 29.68 +.44 51.61 36.94 GenuPrt 1.64 3.2 18 19293 51.61 50.84 51.04 -.08 3.35 .43 GenVec h 19.36 10.26 Genworth 73.23 45.39 Genzyme


17.99 11.49 Gerdau .32e 2.3 ... 177817 14.00 13.33 13.88 +.30 6.67 4.37 GeronCp 32.73 21.40 Gildan 49.50 31.73 GileadSci


... dd 90575 .57 .48 .57 +.07 ... 21 131031 13.54 12.51 13.31 +.47 ... dd 106618 71.74 69.55 71.18 +1.39


54.52 34.61 GlobPay .08 .2 19 14133 46.09 44.45 45.83 +1.11 18.66 10.53 GolLinhas .40e 2.7 ... 38642 15.27 14.54 14.99 +.12 18.53 10.88 GoldFLtd .16e .9 4 82790 18.00 17.38 17.80 +.05 48.94 32.84 Goldcrp g .36 .8 dd 139926 45.45 44.32 44.75 +.30 186.41129.50 GoldmanS 1.40 .8 10 145750 169.70 163.65167.60 +3.56 88.60 60.10 Goodrich 1.16f 1.3 21 23958 88.60 86.25 87.96 +1.18 630.85433.63 Google 36.27 19.63 vjGrace


... 25 61323 607.00 588.66604.23 +13.43 ... 14 7291 36.27 35.34 35.63 -.09


138.59 96.14 Graingr 2.16 1.6 21 9174 138.59 136.41138.07 +1.88 20.29 16.63 GtPlainEn .83 4.3 12 25247 19.73 19.31 19.52 +.20 14.78 9.80 GtChina .01e ... q 5175 13.02 12.71 12.95 +.14 38.86 21.83 GreenMtC s


26.58 17.05 GpTelevisa .52e 2.0 ... 82891 26.58 25.35 25.98 +.68 51.53 30.54 Guess .80f 1.7 16 39854 49.86 47.04 48.15 -1.33


H


29.03 23.85 HCC Ins .58 2.0 10 14577 29.01 28.49 28.98 +.52 38.05 26.70 HCP Inc 1.86 5.2 55 209080 36.28 34.86 35.98 +1.24 191.43109.85 HDFC Bk .81e .5 ... 7978 166.98 160.59165.47 +1.05 59.69 43.25 HSBC 1.70e 3.3 ... 41973 51.66 50.66 51.47 +.46 41.73 21.10 Hallibrtn .36 .9 25 263433 40.59 39.71 40.32 +.43 3.74 .42 HampRB h


18.00 13.78 HancBkTh .91e 5.3 q 5099 17.13 16.39 17.01 +.65 31.45 20.95 Hanesbrds 21.92 13.01 HangrOrth


... 69 93577 33.60 31.60 32.50 +.66


14.06 4.25 GladstnCap .84 7.1 15 2737 12.09 11.76 11.90 +.06 19.50 12.73 GladstnCm 1.50 8.0 cc 823 18.86 18.50 18.76 +.21 8.00 4.42 GladstInv .48 6.2 12 2123 7.84 7.60 7.78 +.14 43.13 32.15 GlaxoSKln2.00e 5.1 ... 44967 39.66 38.85 39.18 -.33 9.00 2.58 GlimchRt .40 4.9 dd 26658 8.39 8.11 8.11 +.02 8.04 4.05 GloblInd


... dd 81972 5.17 4.95 5.11 +.13 .30 1.0 17 16392 29.86 28.53 28.79 -.84 ... 11 348373 37.60 35.88 36.26 -.93


... dd 24418 7.18 6.83 7.03 +.21


... ... 626972 35.52 33.53 34.81 +.81 ... dd 334679 3.90 3.65 3.87 +.21


... ... 179698 16.09 15.32 15.49 -.11


... cc 2352 3.54 3.15 3.52 +.23 ... 8 885 4.81 4.70 4.80 ...


u5.84 4.32 GabelliET .68f 11.6 q 29031 5.85 5.59 5.84 +.23 18.24 10.04 Gafisa s .14e 1.0 ... 91353 13.93 13.07 13.90 +.35 29.80 21.90 Gallaghr 1.28 4.3 23 18901 29.70 29.40 29.44 -.03 25.75 17.12 GameStop


... dd 42832 17.74 16.51 17.66 +1.19 48.00 ...


63.51 37.05 FortuneBr .76 1.2 28 40102 61.79 60.42 60.90 -.57 74.34 31.31 Fossil Inc 35.39 20.33 FosterWhl


... 22 21122 73.39 70.32 72.53 +1.21 ... 15 90839 35.39 33.24 34.43 +1.27


... 13 65887 32.94 31.95 32.38 -.33 ... 24 61113 37.89 36.16 37.84 +1.47


... dd 18097 7.48 6.82 7.30 +.45 ... ... 62213 16.24 15.18 16.14 +.70


51.81 27.15 FamilyDlr .62 1.2 19 45993 49.94 48.96 49.67 +.09 60.15 39.76 Fastenal .84f 1.4 36 19848 60.15 59.21 59.47 -.07 97.75 69.78 FedExCp .48 .5 21 52673 94.49 92.57 93.01 -.06 23.89 6.79 FedAgric .20 1.2 ... 3450 16.49 15.00 16.18 +.61 85.00 61.93 FedRlty 2.68 3.5 39 14784 78.15 75.61 76.69 +1.04 10.30 4.91 FedSignl .24 3.5 45 9498 6.90 6.54 6.81 +.26 8.99 3.46 FelCor


... 29 20621 88.30 85.31 86.41 -.03 ... 15 13697 36.43 35.45 35.90 +.14 ... 28 48275 15.80 15.03 15.24 +.06


... 73 59551 137.00 133.34135.60 -.41 ... dd 9166 4.02 3.77 4.01 +.21 ... 20 57960 29.76 28.22 29.63 +1.18


... 28 109906 55.68 53.78 54.26 -.65 ... 82 28376 82.10 79.87 80.90 -.38


... dd 3112 5.42 4.80 5.30 ... ... ... 2023 5.89 5.49 5.89 +.31


49.94 40.25 Energen .52 1.1 13 21428 48.37 45.65 48.26 +1.33 77.09 49.25 Energizer 12.75 3.76 EngyConv


... dd 64326 5.10 4.75 4.79 -.19


... 13 39791 35.66 34.54 35.41 +.60 ... 13 13192 75.51 73.60 74.59 +.28


... 22 2050 14.89 14.08 14.33 -.02 ... 12 67300 5.06 4.88 4.89 -.13


36.08 25.60 EatnVan .72f 2.3 22 30246 31.81 30.69 30.86 -.37 16.84 13.14 EV TxAd 1.29 7.9 q 11421 16.50 16.29 16.43 +.21 13.23 9.21 EVTxMGlo 1.14 11.2 q 80797 10.25 9.97 10.19 +.18 52.46 40.66 Ecolab


2.32 2.3 20 46096 102.70 99.22101.47 +1.43


14.08 9.55 ElPasoCp .04 .3 10 221596 13.78 13.07 13.65 +.45 35.74 23.35 ElPasoPpl 1.64f 5.0 17 17231 33.32 32.10 32.80 -.90 8.24 4.25 Elan


... 48 40609 85.47 80.73 81.32 -3.43


Div Yld P/E 100s High Low Last Chg. ... 20 34386 57.25 55.59 56.77 -.59


Hi Lo Stock


14.75 11.34 HudsCity .60 4.7 11 132303 12.98 12.52 12.77 +.26 43.94 21.19 HughesCm 34.49 20.56 HumGen 61.33 43.05 Humana


16.90 8.17 Huntsmn .40 2.5 21 81872 16.10 15.29 15.69 +.12 45.98 28.16 Hyatt


6.89 6.39 6.88 +.65 9.00 3.04 Hypercom


20.25 13.00 IAMGld g .08f ... 37 87074 18.13 17.50 17.64 +.17 28.13 20.86 ICF Intl


Div Yld P/E 100s High Low Last Chg. ... cc 2834 40.80 39.65 40.00 +.14


Sales


41.21 29.45 HuntJB .48 1.2 29 51208 41.21 39.41 40.74 +1.14 7.40 3.63 HuntBnk .04 .6 dd 1531320


... dd 65231 24.99 23.81 24.87 +1.02 ... 8 46377 56.06 54.61 55.43 +.07


... 28 22242 8.79 8.30 8.46 -.20 I


... ... 7700 45.94 43.92 45.53 +1.28


58.22 32.68 ICICI Bk .53e 1.1 ... 38626 50.63 48.50 49.71 +.60 72.40 49.03 IdexxLabs 81.26 48.22 IHS Inc 11.45 6.78 ING


... 19 4681 26.66 25.77 25.94 -.23 ... 31 4699 72.24 71.01 71.02 -.82


6.34 5.10 INGPrRTr .31 5.3 q 16082 5.89 5.67 5.79 -.26 63.61 50.41 iShUSIdx 1.02e 1.6 q 771 63.61 62.87 63.33 +.64 63.89 47.45 ITC Hold 1.34 2.2 22 5071 62.40 61.55 62.01 +.34 57.99 42.05 ITT Corp 1.00 1.9 13 51546 52.86 51.50 51.99 +.29 51.65 30.12 Icahn Ent 1.00 2.9 31 655 34.35 33.65 34.14 +.05 40.29 27.54 IDEX 53.89 40.33 ITW


66.59 27.75 Illumina 27.68 11.50 Imax Corp


KLMNO WEEKLY STOCKS COMPOSITE PRICES 52 Week Hi Lo Stock


14.40 10.94 NV Energy .48f 3.4 15 48054 14.40 14.18 14.18 -.10 769.50595.00 NVR


21.57 10.23 NXP Sem n ... ... 29847 21.57 18.05 20.09 +1.98 34.82 22.30 NYSE Eur 1.20 4.0 13 62662 30.00 29.50 29.69 -.16 27.05 15.54 Nabors


32.62 20.15 NalcoHld .14 .4 22 36742 32.62 31.84 31.88 -.16 6.88 4.05 NamTai


24.34 17.18 NasdOMX 44.17 32.74 NashF


... 36 3946 81.26 78.49 79.74 +.12 ... ... 64739 9.77 9.52 9.58 -.16


u74.36 49.55 InfosysT .90e .3 32 25464 75 73.17 74.85 +1.09 47.35 30.12 IngerRd .28 .6 28 105589 47.35 46.39 46.88 -.12 18.85 14.72 IngrmM


10.29 7.17 InlandRE .57 6.7 cc 22867 8.77 8.52 8.57 ... 10.84 5.93 IntegralSy 13.93 4.48 ISSI


129.53 92.18 IntcntlEx


54.45 40.53 IntegrysE 2.72 5.5 29 25655 49.70 48.80 49.20 -.04 24.37 17.60 Intel


20.09 13.72 IntCtlHtl .42e 2.1 ... 5081 19.73 19.41 19.60 +.19 15.60 9.51 Intermec 147.53116.00 IBM


11.30 3.71 Intersectns .60 5.7 cc 242 10.50 10.20 10.46 +.01 50.33 29.00 Intuit 393.92246.05 IntSurg 24.38 16.37 Invesco


56.10 39.28 IntFlav 1.08f 1.9 17 13536 56.00 54.94 55.40 +.30 21.94 13.65 IntlGame .24 1.4 23 117326 17.54 16.87 17.46 +.62 29.25 19.33 IntPap 30.74 17.50 IntlRectif 84.05 41.67 InterOil g 11.24 6.21 Interpublic


2.60 1.8 13 135262 146.40 144.33145.89 +.89


... 23 15560 121.90 118.94120.00 +.77 ... dd 5892 13.02 12.65 12.81 -.05


... 5 10710 8.29 8.02 8.03 -.13 .72f 3.5 11 1439458 21.43 20.70 20.84 -.62


... 10 25854 18.69 18.41 18.66 +.03 ... dd 2133 10.20 9.88 10.10 +.08


43.54 35.18 ImpOil gs .44 ... ... 13733 39.84 37.81 39.56 +1.42 40.94 26.61 IndiaFd 3.87e .2 q 73499 39.40 36.60 39.28 +2.02 43.80 30.33 IndoTel 1.26e 3.6 ... 5162 35.21 34.69 34.79 -.02 35.85 24.00 Indosat .76e 2.7 ... 76 28.60 28.17 28.18 -.72 43.95 30.35 Inergy 45.86 22.10 Informat


.60 1.5 21 9315 40.22 39.50 39.62 -.34 1.36 2.5 16 106172 53.89 52.41 53.46 +1.49 ... 91 32735 65.50 63.34 63.61 -.15 ... 34 30335 27.25 25.30 25.86 -.81


2.82 7.2 dd 12318 38.99 37.95 38.94 -.16 ... 60 15333 45.41 44.21 45.10 +.35


21.95 12.57 NeenahP .44f 2.3 13 2089 19.94 19.44 19.54 +.01 16.06 8.63 NektarTh 14.76 9.10 NetServic 57.96 28.92 NetApp 43.66 26.16 Netease 209.24 48.52 Netflix


4.05 2.84 NBRESec .24 6.2 q 6640 3.90 3.80 3.87 +.09 3.49 1.60 Neuralstem 27.07 20.20 NeuStar 10.29 3.45 NwGold g 116.29 66.30 NewOriEd


5.26 1.65 NBkGreece .29e ... ... 204401 1.77 1.67 1.69 -.13 66.52 42.83 NatFuGas 1.38 2.1 24 11566 64.85 63.60 64.21 +.52 49.51 33.82 NatGrid 7.04e 6.3 ... 18309 44.87 43.87 44.43 +.93 38.36 27.88 NatInstru .52 1.4 41 5316 37.88 37.28 37.69 +.06 66.11 32.18 NOilVarco .44f .7 17 113214 65.95 63.12 65.81 +2.23 28.11 19.19 NatRetPrp 1.52 5.9 74 30213 26.58 25.94 25.97 -.18 16.00 11.84 NatSemi .40 2.9 11 141629 13.94 13.63 13.82 +.02 41.48 30.91 NatwHP 1.88f 5.4 30 41572 35.25 34.06 34.74 +.68 33.21 18.00 NatResPtrs2.16 6.8 23 6316 32.04 30.07 31.69 +1.69 60.25 34.92 Navistar


... 14 81596 24.34 23.27 23.82 +.32 .72 1.7 dd 2621 42.39 39.96 42.02 +2.10


... 34 965 13.66 13.24 13.63 +.38 ... 37 121592 56.00 54.55 54.79 +.99 ... 15 16131 36.87 35.20 36.04 -.32 ... 69 174995 189.76 176.54184.58 +4.56


u19 14 NY CmtyB 1.00 5.2 14 171467 19.31 17.95 19.30 +1.20 14.87 7.06 NY Times 7.10 1.61 Newcastle


131.76 81.80 NewMarket 1.76f 1.4 11 1499 127.77 123.48126.06 +1.24 65.50 42.80 NewmtM .60 1.0 15 144693 60.63 59.02 60.08 +.68 17.00 11.61 NewsCpA .15 1.0 15 310461 14.99 14.40 14.82 +.32 18.80 13.27 NewsCpB .15 .9 17 39875 16.64 16.03 16.50 +.36 26.92 17.20 Nexen g .20 ... ... 62135 22.28 20.73 22.08 +1.11 56.26 45.29 NextEraEn 2.00 3.8 13 79398 52.49 51.01 52.17 +.50 17.96 14.13 NiSource .92 5.2 14 78940 17.66 17.18 17.54 +.43 u50.42 37.99 Nicor 27.36 20.37 Nidec


.50 1.9 54 171972 27.16 25.82 27.01 +1.07 ... 16 12604 29.94 29.15 29.36 -.38 ... cc 15259 75.54 72.13 72.95 -1.44 ... 34 285294 10.97 10.52 10.76 -.07


28.49 19.93 IronMtn .75f 3.0 cc 51466 25.42 24.85 24.97 -.16 26.30 16.33 ItauUnibH .65e 2.8 ... 278045 23.75 22.49 23.50 +.61 30.03 12.15 IvanhM g


... 28 78727 50.33 49.10 49.79 +.40 ... 31 14529 271.99 262.32263.22 -2.54 .44 1.9 27 115039 23.91 22.55 23.68 +.90


... dd 114749 25.03 23.36 24.44 -.20 J-K


50.96 30.06 JCrew 14.67 7.66 JDS Uniph


48.20 35.16 JPMorgCh .20 .5 12 1194129 42.54 39.69 42.08 +2.41 20.24 10.17 Jabil


50.68 34.39 JacobsEng 41.22 22.01 JHardie


28.44 20.15 Jefferies .30 1.1 20 51524 27.05 25.83 26.51 -.15 7.60 4.64 JetBlue


.28 1.4 17 318177 20.24 17.35 19.93 +2.46 ... 23 78238 47.97 43.51 45.82 +2.30 ... dd 50 35.14 33.24 34.60 +1.35


66.20 56.86 JohnJn 2.16 3.5 13 327416 62.80 61.92 62.25 -.29 40.15 25.56 JohnsnCtl .64f 1.7 18 119735 39.50 38.04 38.34 -.31 24.72 13.05 JonesGrp .20 1.3 dd 41137 15.98 15.41 15.44 -.41 89.75 56.77 JonesLL .20 .2 29 9275 86.28 83.61 85.00 +.89 47.36 26.33 JosABnk s 88.05 42.45 JoyGlbl 37.95 22.25 JnprNtwk 29.71 18.26 K12


... 21 94102 6.71 6.56 6.58 -.02 52.79 37.06 KB FnclGp


u30.11 21.59 KA MLP 1.94f 6.4 q 8190 30.61 28.60 30.43 +1.28 56.00 47.28 Kellogg 1.62 3.2 16 67085 51.62 50.91 51.15 -.08 39.68 23.45 Kennamtl .48 1.2 35 22489 39.28 37.30 38.94 +1.09 9.84 5.55 Keycorp .04 .5 dd 485063 8.74 8.34 8.53 +.11 67.24 58.25 KimbClk 2.64 4.2 13 66803 63.50 62.72 63.22 +.48 18.40 12.40 Kimco .72f 4.1 60 144629 17.66 16.94 17.35 +.44 71.72 57.40 KindME 4.44f 6.3 36 27819 70.15 69.09 69.93 +.68 u65.30 50.67 KindMM 4.44t ... 84 12773 65.43 64.01 65.20 +1.74 53.01 31.84 KineticC 14.25 7.18 KingPhrm


21.12 14.84 Kinross g .10 .5 28 156295 18.77 18.20 18.53 -.30 58.99 44.07 Kohls 4.84 2.71 KopinCp 18.20 10.43 KoreaElc 32.67 26.93 Kraft


24.14 19.08 Kroger .42f 1.9 13 230669 21.84 21.46 21.72 +.02 51.08 37.35 Kubota 106.93 79.08 Kyocera


8.14 2.56 KrispKrm ... ... 1793 47.68 46.38 46.39 -1.25


... 12 8188 42.03 41.36 41.92 +.61 ... 88 325874 14.16 14.05 14.07 -.02


... 15 109674 54.87 53.25 53.68 -.12 ... 29 12738 4.53 4.16 4.29 -.18 ... ... 22201 13.50 12.69 13.42 +.63 1.16 3.6 12 275203 31.98 31.70 31.88 -.05 ... 57 49016 8.14 7.21 7.39 -.05


... ... 378 103.58 101.04101.83 -.15 L


97.81 66.11 L-3 Com 1.60 2.2 9 46406 72.33 69.57 71.66 +1.22 32.68 15.60 LAN Air .46e 1.5 29 9643 32.68 30.60 30.85 -.21 21.59 13.75 LG Display 23.24 17.29 LKQ Corp 36.82 31.50 LPL Inv n 6.73 3.89 LSI Corp 89.48 69.49 LabCp


52.91 32.07 LamResrch 40.04 23.83 LamarAdv


28.22 18.91 LaSalleH .44 1.7 dd 15611 26.63 25.68 26.15 +.61 41.25 25.70 Lazard 101.02 58.00 LearCorp


71.71 54.40 Landauer 2.20f 3.6 23 986 61.46 59.80 60.83 +.58 55.47 14.87 LVSands


37.72 24.00 LeggMason .24f .7 25 56255 37.72 35.72 36.81 +.47 25.15 17.89 LeggPlat 1.08 4.7 20 52084 23.41 22.84 22.97 -.26 29.64 18.80 LeucNatl .25 .9 51 24832 29.64 28.35 29.32 +.76 4.98 3.82 LbtyASE .29e 5.9 q 18178 4.92 4.75 4.90 +.07 40.86 20.75 LibGlobA 38.47 20.81 LibGlobC 16.80 10.08 LibtyMIntA u62.68 23.15 LibMCapA 69.15 46.04 LibStarzA


... ... 14101 101.02 97.95 99.72 +.60


35.35 27.18 LibtProp 1.90 6.0 86 31920 31.90 30.61 31.81 +1.17 56.78 41.10 LifeTech


38.08 32.02 LillyEli 1.96 5.6 8 141312 35.40 34.96 35.23 +.22 35.48 18.34 Limited .60a 1.9 17 89119 32.00 30.66 31.06 -.18 33.55 20.65 LincNat .20f .7 13 110017 29.12 28.10 28.30 -.13 35.07 25.87 LinearTch .92 2.7 18 58074 35.07 34.46 34.64 -.28 37.50 21.42 LinnEngy 2.64f 7.1 91 27955 37.49 35.86 37.35 +1.25 17.32 9.75 Liquidity 9.72 3.90 LizClaib 7.05 3.19 LoJack


87.19 67.68 LockhdM 3.00f 4.3 9 103436 70.19 69.00 69.25 -.82 40.34 30.22 Loews 23.29 13.17 Logitech


... 32 5298 15.05 13.61 14.02 -.93 ... dd 89164 7.90 7.11 7.53 +.47 ... dd 5221 7.05 6.44 6.47 -.05


116.26 68.86 Lubrizol 1.44 1.3 11 14307 110.48 108.10108.25 -1.50 74.60 25.75 lululemn g


u30.15 22.12 Luxottica .43e 1.4 ... 4965 30.21 29.37 30.15 +.99 u32.98 14.86 LyonBas A


... 54 48302 74.60 70.89 71.19 -2.10


... ... 97339 33 31.62 32.93 +1.06 M


96.15 64.32 M&T Bk 2.80 3.3 19 28635 86.84 82.71 85.15 +2.40 13.17 3.36 MBIA


7.47 3.91 MCG Cap .37e ... 89 12776 7.37 6.86 7.15 -.05 24.22 17.11 MDU Res .65f 3.2 16 24478 20.39 20.05 20.13 -.06 8.39 6.14 MFA Fncl .90f 11.0 9 103382 8.25 8.10 8.19 +.02 7.09 5.89 MIN h .57 9.1 q 20626 6.38 6.22 6.30 -.06 7.23 5.96 MMT .66 9.7 q 5589 6.80 6.64 6.77 +.11 13.80 5.03 MGIC


... dd 129359 10.60 9.60 9.86 +.02


u66.13 42.65 MSC Ind .88a 1.3 28 5393 66.36 64.99 65.78 +.59 u39.94 26.85 MSCI Inc


16.66 8.92 MGM Rsts


... dd 115191 10.58 9.93 10.23 +.22 ... dd 1329686 14.99 13.75 14.67 +1.03


57.43 39.81 MagelMPtr 2.98f 5.4 19 13238 56.46 52.84 55.28 +1.66 52.91 24.64 MagnaI gs .72 1.4 16 60252 52.91 50.75 52.03 +.86 40.93 25.55 Makita .59e 1.5 ... 442 39.73 39.02 39.46 -.64 51.83 34.69 ManTech


... 13 9706 42.00 39.25 41.64 +2.29


16.43 8.48 Manitowoc .08 .6 dd 48837 13.53 12.78 13.15 +.24 65.66 39.94 ManpwI .74 1.2 42 27190 65.44 62.23 64.27 -.71 20.79 10.60 Manulife g .52 ... ... 69197 17.25 16.72 17.04 +.27 u36.67 27.64 MarathonO 1.00 2.7 12 156039 36.73 35.33 36.41 +1.20 8.28 4.38 MarineP 392.55320.71 Markel


... cc 544 6.54 6.10 6.54 +.38 ... 17 814 386.87 375.38379.08 +1.08


43.33 20.96 MarkWest 2.56 6.0 cc 8197 42.73 40.80 42.35 +1.50 42.68 25.63 MarIntA .35f .8 41 77814 42.68 41.64 42.09 +.44 u27.34 20.21 MarshM .84f 3.1 22 69377 27.35 27.04 27.30 +.21 10.66 4.62 MarshIls .04 .6 dd 1438008 32.75 17.95 Martek 7.45 4.25 MStewrt


100.33 71.50 MartMM 1.60 1.7 55 10546 94.51 92.47 92.68 -1.06 22.87 13.87 MarvellT 18.78 9.94 Masco


... 38 224774 32.75 23.22 31.57 +8.55 ... 39 12310 4.79 4.59 4.63 +.03


6.87 6.56 6.66 -.19


54.80 25.85 MasseyEn .24 .4 dd 103737 53.88 51.14 53.49 +2.35 269.88191.00 MasterCrd .60 .3 17 96871 226.00 215.42218.30 -2.96 26.70 19.07 Mattel .83f 3.2 15 267518 26.70 25.51 25.88 +.22 24.89 15.67 MaximIntg .84 3.5 36 94255 24.00 23.37 23.71 -.12 68.00 47.38 Maximus .48 .7 17 2518 68.00 65.43 66.34 -1.10 47.83 35.40 McCorm 1.12f 2.4 18 20087 47.83 46.56 46.87 -.84 20.55 9.93 McDrmInt s


63.38 41.40 MeadJohn .90 1.5 31 33125 62.91 61.66 62.05 -.47 29.74 20.81 MeadWvco 1.00f 3.8 19 28740 26.35 25.11 26.02 +.84 31.79 17.17 Mechel


66.94 43.45 MedcoHlth 13.60 4.18 MediaGen


... ... 73234 29.74 28.12 29.17 +.90 ... 20 104902 62.40 61.18 61.37 -.78 ... dd 5756 5.89 5.43 5.66 +.27


46.66 30.80 Medtrnic .90 2.4 12 402595 39.53 36.71 36.96 -.44 7.13 3.26 MelcoCrwn u12.25 7.60 MentorGr 76.81 35.50 MercadoL


... 17 12638 69.38 66.90 67.85 +.66 ... dd 102947 6.40 6.20 6.25 +.01


... dd 30029 .52 .46 .51 +.09 ... 13 37942 25.59 24.55 25.35 -.11


47.99 40.27 HanoverIns 1.00 2.1 15 5824 47.39 46.64 47.00 -.08 54.75 24.01 HansenNat


36.13 21.26 HarleyD .40 1.2 dd 54936 35.59 34.13 34.62 +.12 53.36 28.10 Harman


30.46 18.81 HartfdFn .20 .7 9 301374 27.48 26.20 26.70 +.53 50.17 30.20 Hasbro 1.00 2.1 18 21373 49.74 48.50 48.52 -.92 4.85 .68 HaupgDig


18.16 9.56 Haverty .10e ... 24 1448 13.87 13.41 13.76 +.12 6.84 2.63 Headwatrs


52.06 38.42 HltCrREIT 2.76 5.8 56 64803 47.34 45.27 47.24 +2.13 25.24 19.61 HlthcrRlty 1.20 5.7 cc 24645 21.19 20.38 21.09 +.71 11.40 4.27 HeclaM 50.77 40.00 Heinz


71.29 37.06 Herbalife 1.00 1.4 16 10152 69.47 68.01 69.00 +.57 52.10 35.25 Hershey 1.28 2.7 22 27711 48.30 47.29 47.97 -.33 15.60 8.36 Hertz 76.54 48.70 Hess


54.75 37.32 HewlettP .32 .8 11 534378 42.10 41.29 41.74 -.22 19.53 9.86 Hexcel


37.03 26.62 HomeDp .95 2.7 19 285945 35.49 35.01 35.09 -.01 56.93 42.56 HomeProp 2.32 4.2 75 10474 55.90 54.27 54.95 +.61 u39.50 28.33 Honda


53.74 36.68 HonwllIntl 1.33f 2.5 20 109479 53.74 52.83 53.43 +.44 u51.86 37.63 Hormel 1.02f 2.0 18 17844 52.27 51.28 51.81 +.26 60.49 47.48 Hospira


28.32 18.99 HospPT 1.80 8.1 25 32862 22.47 22.10 22.28 +.09 17.96 10.46 HostHotls .04 .2 dd 194687 17.96 17.29 17.56 +.31 8.05 3.40 HovnanE


... ... 10686 39.61 39.09 39.34 +.86 ... 21 35233 57.49 56.06 56.62 -.82


25.83 20.39 HuanPwr 1.23e 5.8 ... 5990 21.66 21.18 21.35 +.06 61.63 37.98 HubbelB 1.44 2.4 17 11683 61.26 59.15 60.50 -.44


... cc 121939 4.49 4.03 4.03 -.18


32.57 18.15 NCI Inc 16.00 10.73 NCR Corp


35.38 26.25 HighwdPrp 1.70 5.4 45 35526 31.98 30.14 31.42 +1.06 43.80 23.11 Hill-Rom .41 1.0 21 19437 42.19 40.39 40.44 -.86 50.58 28.95 Hitachi 19.72 13.22 Hologic


... ... 892 49.71 48.95 49.30 +.15 ... dd 122203 19.08 18.29 18.86 +.48


... 28 18135 18.38 17.64 18.34 +.54


... 42 69597 14.63 14.08 14.23 -.03 .40 .5 10 90845 76.54 74.25 75.84 +.40


... 18 12515 62.62 61.80 62.16 +.07


... dd 2399 2.81 2.55 2.66 -.05 ... dd 20552 5.00 4.77 4.95 +.11


49.13 32.34 HelmPayne .24 .5 34 36370 48.90 48.21 48.72 -.02 62.63 50.96 HSchein


... cc 348808 11.04 10.51 10.77 +.17 1.80 3.6 17 67141 50.51 49.44 49.71 -.59


.82 2.9 23 23760 28.93 27.45 27.91 +.30


... 17 11713 21.92 21.35 21.60 +.10 ... 23 27318 54.75 52.03 53.56 +.81 ... 48 17754 48.22 46.54 46.78 -1.02


12.96 8.73 HarmonyG .07e .6 ... 41546 12.53 12.06 12.33 -.01 54.50 40.24 HarrisCorp 1.00 2.2 10 29095 46.72 45.68 45.85 -.55 35.31 19.89 Harsco


47.75 33.40 MetLife .74 1.7 12 166230 45.09 44.06 44.64 +.71 12.93 5.52 MetroPCS 159.07 93.43 MettlerT


41.56 30.70 Merck 1.52 4.2 18 364028 36.69 36.10 36.29 -.19 24.44 16.03 MeridBio .76 3.2 37 4061 24.44 23.85 24.10 -.10 25.44 15.19 Meritage


... 14 11239 23.48 21.88 22.48 +.67 ... 21 160687 12.85 12.40 12.52 +.44


36.41 25.54 Microchp 1.38f 4.0 20 57282 34.56 33.78 34.24 +.14 11.40 6.36 MicronT 46.78 26.17 MicrosSys


... 26 4930 158.61 153.19153.30 -4.15 ... 4 1305973


31.58 22.73 Microsoft .64 2.3 7 1570070 28.40 27.68 28.30 +.40 106.86 66.00 MicroStr 12.50 6.29 Midas


... 30 19922 45.87 43.24 44.30 -.86 ... 22 2002 88.20 84.60 85.23 -2.77


8.37 7.91 7.94 -.27


18.00 12.01 Middleburg Financial .20m 1.4 dd 146 14.49 14.09 14.23 -.12 19.31 14.74 MdsxWatr .73f 3.9 21 1064 19.09 18.63 18.69 -.31 102.72 68.06 Millicom 7.24e 2.8 12 9692 94.66 92.05 94.34 +1.88 40.35 25.52 MindrayM .20e .8 20 31315 26.94 25.92 26.25 -.31 .85 .00 Mirant wtA 5.56 4.48 MitsuUFJ


356.54233.62 Mitsui 2.45e ... ... 90 316.40 311.11314.73 +3.31 4.32 2.67 MizuhoFn 23.59 17.20 MobileTel s 66.93 41.33 Mohawk


... ... 15117 .04 .01 .03 +.02 ... ... 75168 5.32 5.17 5.30 +.13


23.66 17.50 Molex .70f 3.1 25 16372 22.90 22.50 22.86 +.26 19.96 14.92 MolexA .70f 3.7 21 5554 18.91 18.65 18.81 +.06 u51.02 38.44 MolsCoorB 1.12 2.2 13 24472 51.11 50.29 50.93 +.13 u45.67 12.10 Molycorp n


... ... 16620 3.68 3.57 3.66 +.02 ... 35 98198 20.66 20.01 20.32 +.23 ... 28 18757 61.28 58.76 58.85 -1.07


87.06 44.61 Monsanto 1.12 1.7 30 166982 66.98 64.40 66.60 +2.00 25.01 10.01 MonstrWw


u74.27 48.14 MurphO 1.10 1.5 15 40604 74.34 71.61 73.99 +1.88 23.63 16.55 Mylan


... 43 1109898 9.18 8.71 9.05 +.17


... 24 160207 21.49 21.01 21.41 +.01 N


... 13 2084 23.50 21.55 22.64 +.16 ... 11 37438 15.50 15.11 15.29 ...


u17.72 13.20 NFJDvInt 1.80f 10.1 q 57567 18.17 16.18 17.87 +1.72 46.32 30.00 NII Hldg 25.80 18.22 NRG Egy .74 .26 NTN Buzz


17.52 13.98 NTT DOCO .57e 3.3 ... 5960 17.32 16.93 17.30 +.47


... 24 46715 45.80 44.50 44.71 -.59 ... 10 89442 19.23 18.53 19.19 +.52 ... dd 5318 .37 .33 .36 +.03


31.04 18.50 Moodys .46f 1.7 13 120146 26.62 26.21 26.33 -.02 33.27 22.40 MorgStan .20 .7 11 439736 27.49 26.15 27.41 +1.17 74.25 37.68 Mosaic .20 .3 31 103783 71.72 66.84 71.05 +3.72 9.18 6.04 Motorola


... ... 188016 46.50 37 45.35 +7.09 ... dd 73913 24.82 23.43 23.88 -.78


... 29 1671 9.77 9.13 9.15 -.36


... cc 20892 12.31 12.03 12.23 +.23 ... 74 23575 70.73 66.70 69.86 -.19


11.65 7.98 MedProp .80 7.8 51 59792 10.37 10.07 10.25 +.16 69.38 44.83 Mednax


80.94 61.06 McDnlds 2.44f 3.2 17 153839 77.37 76.51 76.96 +.15 39.45 26.95 McGrwH .94 2.6 13 68665 36.55 35.95 36.26 -.04 71.49 57.23 McKesson .72 1.0 15 61107 71.03 68.71 70.86 +2.05 47.44 29.53 McAfee


... 26 123530 46.55 45.92 46.28 -.09 ... 14 59421 20.55 19.71 20.25 +.39


... 23 370148 19.21 18.47 18.93 +.07 .30 2.3 dd 193630 13.24 12.71 12.79 -.27


49.86 29.30 Macerich 2.00 4.4 53 48980 46.98 45.25 45.69 +.59 26.32 15.34 Macys


... 43 23040 40.79 37.26 40 +2.37 .20 .8 17 272447 26.16 25.07 25.16 -.73


89.71 70.24 Lorillard 4.50 5.4 13 30722 82.62 81.00 82.58 +.19 13.44 6.25 LaPac 28.54 19.35 Lowes


.25 .6 13 28765 39.35 38.67 38.98 +.33 ... 29 63866 19.77 18.98 19.32 +.16


... dd 80485 10.09 9.34 9.93 +.43 .44 1.7 19 368591 25.86 25.18 25.52 +.35


... 20 52288 55.71 54.77 55.58 +.11


... dd 56903 35.61 33.67 34.98 -.50 ... ... 23212 33.83 32.15 33.32 -.34 ... 17 68590 16.09 15.67 15.93 -.04 ... dd 21463 63.67 58.44 63 +3.89 ... 21 4819 67.33 65.75 66.69 +.03


... ... 31968 17.39 17.00 17.33 -.11 ... 26 18310 23.00 22.54 22.61 -.28 ... ... 5859 35.34 32.70 34.85 +1.58 ... 34 201776 6.13 5.91 6.06 +.06 ... 16 21771 89.48 87.95 88.22 -.70 ... 13 59866 52.81 51.50 52.11 +.26 ... dd 10836 39.87 38.32 39.73 +1.40


... cc 1112661 48.35 45.41 45.81 +.43 .50 1.3 dd 17237 39.51 38.05 38.75 -.34


20.13 9.43 KB Home .25 1.8 76 152671 14.26 12.81 13.61 +.83 31.42 17.30 KBR Inc .20 .7 15 31088 30.08 29.07 29.38 -.58 14.81 8.64 KKR n .23e ... ... 72508 14.81 13.38 14.50 +1.12 40.44 26.69 KLA Tnc 1.00 2.5 29 37246 40.00 39.33 39.58 -.25 22.81 16.63 KT Corp 50.07 29.52 KC Southn


... 14 14320 41.99 39.94 40.25 -1.02 .70 .8 20 41160 88.05 85.10 86.93 +1.38 ... 44 176669 37.95 36.50 37.01 +.52 ... 51 4509 28.06 27.15 27.79 +.50 ... ... 6618 52.35 50.84 51.04 -.17


... ... 16608 21.38 21.00 21.34 +.34 ... 27 20973 48.60 47.07 47.77 -.25


... 18 33650 43.67 43.06 43.11 -.52 ... dd 108079 14.67 14.17 14.26 -.12


34.19 25.27 NordicAm 1.70e 6.5 cc 13327 26.52 25.75 26.31 +.56 u94.52 53.47 Nordson .84 .9 19 7819 94.62 91.09 93.55 +2.33 46.22 28.44 Nordstrm .80 1.9 17 60811 43.27 42.20 42.79 +.48 63.67 46.18 NorflkSo 1.44 2.3 16 56079 62.96 62.06 62.44 -.23 33.10 11.00 NortelInv


33.14 25.02 NEurO 2.04e 7.1 14 498 29.00 28.15 28.65 -.28 32.21 24.68 NoestUt 1.03 3.2 16 47952 32.14 31.73 31.86 -.02 59.36 45.30 NorTrst 1.12 2.0 19 58774 55.97 53.99 55.30 +1.04 69.80 53.50 NorthropG 1.88 2.9 10 62474 65.42 63.82 64.88 +.76 5.22 2.63 NStarRlt .40 8.4 dd 22373 4.88 4.51 4.78 +.21 16.90 4.96 NovaGld g


u110.38 63.51 NovoNord 1.41e 1.3 ... 6112 111.43 107.62111.16 +1.48 42.94 32.53 NSTAR 1.70f 4.0 18 10193 42.67 42.01 42.36 +.13 19.19 14.12 NuanceCm


60.07 43.48 Novartis 1.99e 3.4 14 117339 59.17 58.38 58.82 +.08 3.17 1.92 Novavax 6.53 4.06 Novell 33.24 20.57 Novlus


... ... 159445 14.75 13.85 14.20 -.02 ... dd 22353 2.65 2.49 2.61 +.06


... 6 132484 6.02 5.98 5.99 -.01 ... 14 40727 32.88 32.32 32.51 -.33


50.72 35.71 Nucor 1.45f 3.3 70 137140 44.87 44.00 44.57 -.01 71.69 51.49 NustarEn 4.30f 6.2 23 6506 69.20 66.26 69.00 +3.20 33.54 15.26 NutriSyst .70 3.2 23 9945 22.03 21.25 21.88 +.23 12.38 9.05 NuvFloat .68 5.9 q 5895 11.76 11.52 11.62 -.28 15.37 12.82 NvInsDv .84 6.3 q 5256 13.73 13.10 13.26 -.49 15.57 12.90 NMDPI .76 5.7 q 1100 13.75 12.96 13.26 -.45 10.22 8.85 NuvMuVal .47 5.3 q 28816 9.15 8.85 8.92 -.25 8.80 6.18 NvMulSI&G .68 8.3 q 8060 8.23 8.07 8.21 +.13 14.90 12.34 NuvPI 15.43 13.01 NSTFI 18.96 8.65 Nvidia


.92 7.3 q 7995 13.14 12.50 12.64 -.52 .71 5.4 q 3246 13.61 13.10 13.23 -.40


... 41 387924 15.05 14.30 14.92 +.55 O-P


46.18 33.87 OGE Engy 1.50f 3.3 15 10674 45.96 45.22 45.60 -.10 63.05 37.43 OReillyA h


u97.90 72.13 OcciPet 1.52 1.6 18 99191 98.02 94.45 97.44 +2.24 76.86 39.75 Oceaneer 9.19 3.36 OfficeDpt 65.98 33.65 OilStates


8.99 6.00 OldLnBc .12 1.5 18 94 8.29 7.98 8.05 -.28 15.50 10.02 OldRepub .69 5.0 dd 35097 13.83 13.38 13.70 +.26 22.39 14.35 Olin


... dd 449891 5.53 4.73 5.45 +.55 ... 21 15567 65.98 62.87 64.74 +.84


30.63 19.14 Omncre .13 .5 66 71652 25.16 23.96 25.10 +.67 47.88 33.50 Omnicom .80 1.7 18 49705 47.00 46.14 46.29 +.05 9.44 6.07 OnSmcnd


... 14 188348 9.41 9.07 9.39 +.25


u55.48 29.56 ONEOK 1.92f 3.5 18 16844 55.52 54.36 55.45 +1.29 81.67 55.25 ONEOK Pt 4.52f 5.8 23 6401 79.05 77.05 78.38 +2.14 5.52 3.58 OnlineRes


27.28 11.70 OpntTch .40a 1.5 66 2555 27.13 25.82 27.01 +.20 3.51 1.15 Optelecom


19.63 12.66 OrbitalSci 47.88 33.76 Orix


21.07 14.12 optXprs 4.50e ... 23 49561 21.05 20.39 20.53 +.09 32.27 21.24 Oracle


44.57 24.63 OshkoshCp 9.24 5.39 Osiris


... dd 1918 4.94 4.58 4.63 -.27 ... dd 602 2.43 2.39 2.42 +.03 .20 .6 24 800455 32.00 31.11 31.54 +.08


.80 3.8 21 15890 21.02 20.74 20.95 +.21


... 21 38345 63.04 60.06 60.24 -2.53 ... 21 12812 75.67 72.86 74.63 +.51


... dd 64140 18.60 18.16 18.28 -.06 ... ... 1060 29.66 28.84 29.45 +.58


45.60 26.23 NobleCorp .90e 2.6 8 95089 35.28 34.44 34.92 -.18 86.89 56.23 NobleEn .72 .8 20 31257 85.60 84.02 84.93 -.10 15.89 8.00 NokiaCp .56e 5.5 ... 493405 10.39 9.85 10.25 +.32 8.58 4.75 Nomura


... ... 13206 6.32 6.16 6.31 +.08 ... ... 13126 22.77 22.32 22.68 +.24


18.48 13.11 NewellRub .20 1.1 14 104346 18.41 17.98 18.19 +.19 73.58 44.81 NewfldExp


... 11 93783 10.11 9.57 9.96 +.16 ... 1 49555 7.10 5.73 6.71 +.86


... 16 67676 73.58 70.36 72.93 +1.92


... dd 7495 2.36 2.01 2.15 -.20 ... 18 7895 26.36 26.03 26.32 +.01 ... ... 55681 9.37 9.08 9.24 +.32 ... ... 11865 109.16 105.25106.04 -3.58


... 19 71510 59.97 56.18 57.55 -.94 ... dd 26296 12.91 12.19 12.80 +.31


... dd 93865 22.89 21.54 22.80 +.96 ... 26 4758 6.58 6.25 6.47 -.02


Div Yld P/E 100s High Low Last Chg. ... 21 1068 699.28 677.60691.91 +15.91


Sales 52 Week Hi Lo Stock


62.33 46.04 RoyalBk g 2.00 ... ... 21873 51.51 49.98 51.43 +.53 18.00 9.07 RBScotlnd 47.36 21.97 RylCarb


Div Yld P/E 100s High Low Last Chg. ... ... 12053 12.64 11.90 12.59 +.68


Sales


68.32 47.12 RoyDShllB3.36e 5.1 26 28910 65.76 64.06 65.68 +1.26 68.55 49.16 RoyDShllA 3.36e 5.1 26 50088 65.85 64.05 65.68 +1.34 54.99 41.19 RoyGld .44f .8 cc 10658 54.59 53.23 53.84 +.12 39.99 25.06 Ruddick .52f 1.4 16 15562 36.98 35.17 36.46 +.01 33.38 21.55 Ryanair 2.29p ... ... 15414 30.24 29.59 30.01 +.26 52.01 31.86 Ryder 26.03 14.16 Ryland


... 26 119763 47.36 42.18 46.30 +3.89 1.08 2.1 30 17169 52.01 50.33 50.94 +.32 19.76 14.87 SAIC


54.66 40.95 SAP AG .67e 1.3 ... 29933 50.65 49.33 50.25 +.25 41.29 30.47 SBA Com


41.97 34.23 SCANA 1.90 4.6 14 18758 40.95 40.54 40.88 +.12 24.43 16.76 SEI Inv 19.24 14.58 SK Tlcm


70.89 43.33 SLGreen .40 .6 20 18714 66.77 63.54 65.74 +2.21 13.96 9.85 SLM Cp


... ... 44163 18.97 18.50 18.95 +.38 ... 8 195797 13.14 12.60 12.83 +.77


u57.71 30.70 SM Energy .10 .2 62 27216 58.41 54.73 58.09 +2.59 72.35 50.80 SPX Cp 1.00 1.4 53 18244 72.06 69.39 71.14 -.69 24.00 16.60 SRA Intl


... 16 6707 21.83 20.69 20.90 -.53


151.26 60.30 Salesforce 52.31 24.90 SanDisk 11.08 3.87 SandRdge


10.73 6.51 STMicro .28 2.7 17 44972 10.38 10.17 10.30 +.27 53.19 32.36 SABESP 2.55e 4.8 ... 6639 53.19 50.65 52.70 +1.75 27.04 18.73 Safeway .48 2.2 dd 196983 22.35 21.46 22.32 +.88 29.00 10.82 SagaComm 42.87 34.00 StJude


92.49 60.89 NikeB 1.24f 1.4 22 197066 92.49 85.43 86.05 -4.00 23.97 19.59 NipponTT


1.86 3.7 16 19530 50.55 49.67 50.55 +.88 .17e .7 ... 1701 25.77 24.85 24.94 -.74


41.59 28.01 Sanofi 1.63e 5.0 ... 44343 32.59 32.11 32.50 +.25 17.72 11.67 SaraLee .46f 2.6 23 325513 17.72 16.82 17.52 +.26 u49.77 33.35 Sasol 1.46e 2.9 ... 5889 49.91 48.67 49.80 +1.04 47.87 30.56 SaulCntr 1.44 3.1 43 3658 47.87 46.62 46.78 +.08 84.11 51.67 Schlmbrg .84 1.0 25 189901 83.16 81.39 82.52 +1.18 19.95 12.64 Schwab .24 1.4 41 257276 17.08 16.71 17.02 +.21 54.99 37.50 Scotts 1.00 2.0 17 16582 51.50 49.91 50.63 -.72 53.34 37.94 ScrippsNet .30 .6 24 14913 53.01 51.79 52.67 +.59 35.28 17.81 SeadrillLtd 2.31e 6.9 ... 49795 33.77 32.59 33.35 +1.29 21.58 9.84 SeagateT 25.57 18.43 SealAir 4.24 2.30 Sealy


125.42 59.21 SearsHldgs


57.18 43.91 SempraEn 1.56 3.0 13 57350 52.75 51.68 52.16 +.08 25.28 19.25 SenHous 1.48f 7.0 24 48129 21.63 20.91 21.20 +.12 31.05 15.25 Sensata n


u84.53 57.86 Sherwin 1.44 1.7 20 25758 84.99 81.76 84.11 +2.09 92.08 63.24 Shinhan


21.03 13.16 SiderNac s .58e 3.6 ... 111764 16.51 15.94 16.30 +.08 124.99 82.74 Siemens 3.72e 3.0 ... 13142 124.99 122.92124.15 +1.81 67.76 46.50 SigmaAld .64 1.0 22 15239 67.76 66.36 66.93 +.18 44.48 25.18 SignetJwlrs


9.74 7.09 ServiceCp .16 1.9 17 31967 8.37 8.21 8.28 ... 22.89 17.12 ShawC gs .88 ... ... 2307 21.07 20.50 21.02 +.29 40.49 27.85 ShawGrp


... ... 11884 30.61 29.81 30.50 +.49


23.07 13.50 ShipFin 1.44f 6.6 9 10666 22.28 21.58 21.97 -.09 74.30 56.60 Shire


... 19 17835 35.31 34.07 34.97 +.10 ... ... 2116 92.08 89.31 90.66 +1.86 .34e .5 70 8360 71.09 69.92 70.64 -.21


106.54 68.76 SimonProp 2.40 2.5 51 66684 100.00 95.36 97.78 +2.35 23.60 13.00 SimsMetal .30e 1.4 ... 3409 22.23 21.66 21.91 -.11 76.36 32.00 Sina


52.27 29.07 SinopcShng 4.40e 8.6 ... 512 52.27 50.87 51.11 +.90 u1.61 .56 SiriusXM 28.74 12.64 SkywksSol


... 9 65630 73.86 66.00 70.89 +2.00 ... 81 2894336


54.11 41.26 Smith&N .75e 1.4 83 2254 52.22 50.65 51.86 +.70 45.80 27.39 SmithAO s .56 1.4 18 28436 39.92 38.79 38.87 +.08 21.48 13.34 SmithfF


... 14 76389 21.17 20.35 21.00 +.70


66.07 53.27 Smucker 1.60 2.4 15 16522 66.00 65.13 65.84 -.02 57.77 39.23 SnapOn 1.28f 2.2 23 10709 57.77 56.86 57.18 -.03 55.18 30.98 SocQ&M .73e 1.3 ... 18828 54.81 53.01 54.81 +1.41 53.12 31.96 Solera 23.97 11.76 Solutia


35.87 26.17 SonocoP 1.12 3.3 16 11080 34.21 33.60 33.86 -.12 3.75 1.75 Sonus


40.45 25.85 SonyCp .28e .8 ... 26359 36.36 35.07 35.57 +.18 47.80 21.76 Sothebys .20 .4 22 28867 47.25 44.94 45.56 -1.21 32.79 16.80 Sourcefire


38.62 30.85 SouthnCo 1.82 4.8 15 107634 38.43 37.95 38.26 +.36 u48.62 25.56 SthnCopper 1.68e 3.5 30 53292 48.79 46.47 48.66 +2.10 8.62 6.81 SoNatBcVa


26.68 20.00 SoUnCo .60 2.5 16 22951 24.32 23.92 24.10 +.09 14.32 10.42 SwstAirl .02 .2 24 158835 13.17 12.73 12.94 +.01 u36.64 26.28 SwtGas 1.00 2.7 16 4759 36.79 36.24 36.75 +.26 52.82 30.61 SwstnEngy


u67.17 48.76 StanBlkDk 1.36 2.0 18 69962 67.63 63.88 67.07 +3.70 26.00 17.45 Staples


... 31 3046 29.10 28.13 28.91 +.60 ... 12 109236 4.75 4.07 4.35 +.23


5.84 3.90 StarGas .29 5.6 14 6433 5.50 5.18 5.21 -.30 3.69 .55 StarScient


25.39 18.24 OtterTail 1.19 5.2 cc 3219 23.12 22.78 23.07 +.15 32.80 25.68 OwensM s .71 2.4 16 8988 29.90 29.47 29.80 +.21 37.36 22.56 OwensCorn 37.97 24.92 OwensIll


... 29 10230 17.66 17.32 17.62 +.21 ... ... 447 47.88 46.31 47.49 +.51 ... 4 27169 35.46 34.28 35.08 +.66 ... 13 3594 8.50 7.96 8.14 -.37


48.63 34.95 PG&E Cp 1.82 3.8 14 53586 48.63 47.76 48.34 +.24 25.93 14.80 PHH Corp 70.45 49.43 PNC


... 28 42501 31.58 30.30 31.44 +1.16 ... 10 40037 30.74 29.70 30.51 +.54


... dd 15421 22.69 21.82 22.68 +.82 .40 .7 9 114336 61.32 58.62 60.11 +1.61


13.96 10.81 PNM Res .50 3.8 32 24134 13.42 12.86 13.32 +.44 140.34 87.80 POSCO 1.43e 1.3 ... 12054 108.18 101.37107.75 +4.90 u82.95 56.96 PPG


33.05 23.75 PPL Corp 1.40 5.3 15 102323 26.54 26.00 26.40 +.37 57.75 33.45 Paccar .48a .8 62 72573 57.52 55.99 57.11 +.61 27.08 20.00 PackAmer .60 2.3 13 19259 26.20 25.65 25.73 -.07 6.82 3.23 PainTher 2.00e ... dd 5377 6.63 6.44 6.48 -.12 51.01 31.84 PallCorp .64 1.3 24 24301 50.53 49.58 49.87 -.13 41.82 20.00 PanASlv .10f .2 43 36450 40.50 38.71 40.04 +1.28 17.19 12.14 Panasonic .11e .8 ... 12046 13.94 13.67 13.78 +.05 106.87 64.89 PaneraBrd 24.44 12.00 Pantry


29.25 13.38 PennVa .23 1.3 89 13635 18.10 16.74 17.80 +1.06 u23.95


17.16 12.20 PeopUtdF .62 4.5 46 108947 14.03 13.61 13.92 +.31 14.21 7.86 PepBoy .12 .9 24 18727 13.94 13.65 13.75 +.11 19.80 15.13 PepcoHold 1.08 5.9 cc 78909 18.48 18.15 18.45 +.14 68.11 58.75 PepsiCo 1.92 2.9 17 205917 66.51 65.12 65.69 -.28 26.24 18.69 PerkElm .28 1.1 23 29850 26.24 25.98 26.08 +.04 68.38 37.46 Perrigo .28f .4 26 18967 67.47 65.07 65.89 -1.14 136.50 99.02 PetChina 3.97e 3.1 ... 5833 128.83 124.09128.13 +4.49 27.36 13.89 Petrohawk


43.99 27.37 PetrbrsA 1.20e 3.9 ... 277496 31.17 30.46 31.01 +.31 49.35 31.21 Petrobras 1.20e 3.5 ... 533388 34.35 33.58 34.28 +.44 u26.77 19.50 PetRes 1.27e 1.5 q 1755 26.84 26.12 26.82 +.66 u40.63 25.01 PetsMart .50 1.2 22 27334 40.76 39.72 40.57 +.42 20.36 14.00 Pfizer 4.96 1.25 PhrmAth


... 23 207876 19.42 18.02 18.28 -.48


35.12 19.42 Penney .80 2.5 24 111435 33.97 32.37 32.50 -1.20 17.70 10.89 Penske 39.32 29.41 Pentair


16 PennWst g 1.08 ... ... 60019 24.20 22.93 24.14 +.90 ... 16 15170 17.28 16.85 17.07 +.18


.76 2.1 20 20807 37.22 36.25 36.56 +.17


87.36 53.50 ParkerHan 1.16f 1.4 19 31920 86.30 84.48 85.30 +.48 24.25 15.11 PrtnrCm 3.99e 20.0 ... 5019 20.17 19.71 19.94 -.33 82.09 69.13 PartnerRe 2.20f 2.8 6 20166 80.20 77.45 79.58 +1.85 32.84 24.13 Patterson .40 1.3 16 27204 31.21 30.71 30.80 -.09 22.67 11.85 PattUTI .20 .9 75 70667 21.97 21.02 21.80 +.44 32.82 24.65 Paychex 1.24 4.0 23 132346 31.29 30.61 30.81 -.21 64.49 34.89 PeabdyE .34f .5 26 105018 64.49 61.10 63.60 +3.07 16.37 12.96 Pearson .55e 3.5 ... 4384 15.98 15.70 15.93 +.08 13.25 8.60 Pengrth g .84 ... ... 23984 12.87 12.63 12.87 +.07 37.32 22.35 PnnNGm


... 24 15284 35.31 33.62 35.04 +1.37


... 31 11180 105.98 102.88104.10 -1.65 ... dd 5611 20.85 18.61 20.75 +1.69


2.20 2.7 17 28509 83 81.77 82.80 +.79


.36 1.6 20 227869 23.00 22.17 22.80 +.36 ... dd 46359 2.04 1.82 2.02 +.17


20.10 12.58 Sterlite .08e .5 ... 25370 16.02 14.81 15.96 +1.01 262.44124.01 Strayer 4.00f 2.5 17 5223 165.73 158.63160.57 +2.39 59.72 42.74 Stryker .72f 1.3 17 52790 55.00 53.62 53.70 -.83 50.22 17.81 StuLnCp


32.95 22.14 SunLfFn g 1.44 ... ... 10936 30.33 29.63 30.01 -.07 u38.22 27.65 Suncor gs .40 ... ... 189193 38.23 35.83 37.99 +1.98 41.23 24.64 Sunoco .60 1.5 28 50166 40.26 38.32 39.86 +1.27 5.99 2.18 SunriseSen


60.02 42.93 Syngenta 1.13e 1.9 ... 10655 58.42 56.65 58.16 +1.17 u27.34 20.27 Synopsys


25.94 12.50 TAM SA .92e 3.8 ... 22547 25.44 23.96 24.29 +.09 20.58 14.53 TD Ameritr .20 1.1 19 107464 19.01 18.49 18.90 +.22 18.11 14.46 TECO


27.84 14.30 TNS Inc 54.83 21.30 TRWAuto


32.02 20.07 SunTrst .04 .1 dd 261712 29.36 26.80 28.69 +1.65 12.03 5.73 SusqBnc .04 .4 89 36975 10.20 8.91 9.80 +.86 19.16 12.04 Symantec


... 5 15419 5.75 5.44 5.66 +.20


31.99 26.99 Sysco 1.04f 3.6 15 94205 29.50 28.98 29.05 -.25 T


35.08 22.75 TIM Partic .71e 2.1 ... 17638 34.24 32.38 33.74 +.47 48.50 35.75 TJX


.82 4.6 15 65079 18.02 17.42 17.90 +.41 .60 1.3 13 142264 44.60 43.18 44.49 +1.05


... 17 259227 17.00 16.48 16.52 -.42 ... 17 32605 27.43 26.93 27.24 +.10


57.24 39.16 SubPpne 3.40f 6.1 17 2518 56.15 54.00 55.85 +1.38 4.45 3.25 SucampoPh 7.10 5.50 SumitMitsu


... dd 385 30.00 29.96 30.00 +.10 ... cc 3997 3.80 3.63 3.74 -.03


... ... 15902 6.99 6.86 6.95 -.09


20.47 12.89 StlDynam .30 1.6 25 112842 18.42 17.85 18.23 +.14 16.00 9.50 StellarOne .16 1.0 62 1367 15.50 14.25 15.45 +.84 80.64 50.62 Stericycle 38.16 25.65 Steris


... 34 11790 80.64 78.45 79.45 +.54 .60 1.6 17 7965 38.00 36.80 37.03 -.80


33.15 21.26 Starbucks .52 1.6 26 147117 33.15 32.50 32.63 -.16 62.72 33.15 StarwdHtl .30f .5 62 78582 62.72 60.00 61.15 +1.40 48.80 32.47 StateStr .04 .1 dd 135535 47.86 45.34 47.22 +1.75 26.68 18.39 Statoil ASA1.02e 4.4 ... 57837 23.42 22.78 23.34 +.45 7.00 3.93 StealthGas


... dd 2615 6.90 6.50 6.90 +.21


41.47 31.12 SovranSS 1.80 5.0 33 6654 36.67 36.07 36.10 -.13 25.17 18.57 SpectraEn 1.00 4.0 17 79399 25.17 24.32 25.07 +.67 2.10 .52 Spherix h 5.31 3.10 SprintNex 29.95 17.80 StdMic 7.10 2.95 StdPac


... dd 16503 .89 .61 .76 +.15 ... dd 1372381


4.37 4.15 4.19 +.03 ... 21 180326 36.47 34.73 36.19 +.42 ... 16 500 7.48 7.25 7.40 -.11 ... 87 51379 2.63 2.58 2.60 -.02 ... 32 22370 25.82 24.14 24.85 -.83


.30 .6 40 5973 52.71 51.67 52.22 +.41 ... 19 37107 23.97 22.90 23.67 +.78


... 38 66043 28.74 27.80 28.39 -.05 1.69 1.39 1.61 +.21


7.70 4.45 Slcnware .41e 7.0 ... 34173 5.92 5.76 5.85 -.06 42.34 13.04 SilvWhtn g


... ... 14988 44.48 42.85 43.04 -1.26 ... 57 268105 38.00 35.42 36.74 +.04


... 5 212124 14.92 14.65 14.80 +.10 .52 2.0 17 26848 25.57 25.07 25.40 +.35 ... dd 10144 3.00 2.75 2.93 +.05 ... 44 12575 68.74 67.55 68.12 +.34


18.62 8.19 SndySpr .04 .2 cc 1790 18.57 17.78 18.47 +.67 20.30 8.92 Sanmina


... 8 60628 11.88 11.10 11.55 +.42


... 35 39 26.70 25.02 26.31 +.81 ... 15 82917 42.87 42.20 42.47 -.09 ... cc 104050 140.00 132.01135.44 -1.06 ... 10 249399 52.31 48.64 50.41 +1.54 ... 7 412272 7.42 6.63 7.26 +.61


... 10 106579 15.90 15.59 15.83 +.13 ... dd 33788 40.70 39.24 40.11 +.95 .20 .8 22 33360 24.31 23.84 24.01 +.13


.12 .7 dd 38018 18.05 16.74 17.34 +.60 S


52 Week Hi Lo Stock


49.35 22.03 Timken .72f 1.5 22 20335 49.35 47.79 48.32 +.24 22.93 10.54 TitanMet 23.67 15.57 TollBros


Div Yld P/E 100s High Low Last Chg. ... 49 82193 18.15 16.90 17.11 -.97


Sales


62.85 42.67 Trchmrk .64 1.1 10 12612 61.29 60.23 60.80 +.40 77.57 57.80 TorDBk g 2.44 ... ... 30534 73.35 69.33 73.18 +1.96 67.52 43.07 Total SA 3.13e 5.9 ... 86447 53.56 52.46 53.26 +.52 17.75 13.41 TotalSys .28 1.8 15 30915 15.41 15.13 15.20 -.08 91.97 67.56 Toyota 1.05e 1.4 40 10573 78.13 77.12 77.66 +.18 48.79 24.56 TractSup s .28 .6 23 13477 48.79 48.00 48.40 -.07 38.59 25.80 TrCda g 1.60 ... ... 18446 38.14 37.18 38.06 +.51 23.30 17.60 Trnsalta g 1.16 ... ... 1568 21.19 20.82 21.02 -.15 54.25 44.08 TransAtlH .84 1.6 9 12765 52.12 50.73 51.86 +.32 72.93 46.54 TransDigm 94.88 41.88 Transocn


57.55 47.35 Travelers 1.44 2.6 8 96286 55.98 55.14 55.48 +.30 26.51 15.39 Trex


54.15 36.12 Tuppwre 1.20f 2.5 14 16560 48.64 47.31 48.21 +.47 19.99 12.16 Turkcell .66e 3.9 ... 10742 17.17 16.36 17.05 +.57 29.51 8.77 TwinDisc .28 1.0 56 2190 29.40 27.86 28.70 -.28 u35.55 23.45 TycoElec .64 1.8 15 57777 35.74 34.95 35.63 +.29 42.65 33.84 TycoIntl .86e 2.1 18 98417 42.41 41.27 41.49 -.26 20.57 12.15 Tyson


.16 .9 8 102492 17.70 17.13 17.47 +.29 U-V


18.48 12.26 UBS AG 24.10 14.47 UDR


32.49 23.83 UGI Corp 1.00 3.2 13 17500 32.12 31.27 31.54 -.21 53.25 35.09 URS


12.26 4.46 US Airwy 6.50 3.61 USEC


21.09 12.25 UTiWrldwd .06 .3 42 9018 21.09 20.53 20.76 +.14 53.90 37.10 UltraPt g


66.14 41.46 Ultrapar 1.40e 2.2 ... 2442 62.86 60.40 62.49 +1.04 60.14 23.72 UndrArmr


33.10 26.02 UnilevNV 1.11e 3.6 ... 45666 31.42 30.98 31.26 +.06 32.41 25.74 Unilever 1.11e 3.6 ... 30922 30.89 30.51 30.76 +.06 95.78 60.41 UnionPac 1.52f 1.7 18 63216 92.44 90.46 91.71 +.53 40.41 17.04 Unisys


... 16 37656 48.71 47.13 47.85 +.57 ... 46 22856 58.42 53.84 54.85 -2.43


31.99 18.78 UBWV 1.20 4.1 18 9746 30.25 27.29 29.53 +2.52 29.75 12.13 UtdContl


38.06 27.13 UtdhlthGp .50 1.4 9 221240 36.10 34.98 35.77 +.72 56.21 35.36 UnvslCp 1.92f 4.6 8 5766 41.99 41.33 41.44 -.22 u30.74 10.30 UnivDisp


u43.80 28.40 UnivHlthS .20 .5 16 20759 44.04 42.89 43.09 -.22 26.42 18.56 UnumGrp .37 1.5 9 64611 24.59 23.82 24.37 +.54 40.84 29.03 UrbanOut


... dd 10600 30.87 28.90 30.55 +1.49


20.35 14.17 UrsBidA .98f 5.1 20 2743 19.59 18.82 19.36 +.45 89.74 69.24 VF Cp 2.52f 2.9 16 55577 89.74 86.28 86.89 -2.32 54.00 26.28 VSE Corp .24 .7 7 299 34.30 33.74 33.83 +.10 35.00 23.58 Vale SA .76e 2.2 ... 482248 34.57 33.64 34.40 +.47 30.94 19.89 Vale SA pf .76e 2.5 ... 227089 30.48 29.57 30.25 +.65 30.80 13.64 ValeantPh .38a 1.3 19 89639 30.06 28.58 29.32 -.65 u23 15.49 ValeroE .20 .9 dd 348877 23.05 21.19 23.02 +1.94 30.20 23.14 Validus


56.20 40.36 Ventas 2.14 4.1 29 49133 52.07 49.63 51.94 +2.30 37.16 23.13 VeoliaEnv 1.63e 5.5 ... 9331 29.76 28.86 29.60 +.99 41.47 15.41 VeriFone u13.75 7.48 Verigy


u35.22 25.79 VerizonCm1.95f 5.5 cc 470760 35.52 34.58 35.44 +.80 4.74 1.98 Versar 44.24 31.25 VertxPh


34.94 25.11 Valspar .72f 2.1 15 19645 34.69 33.99 34.05 -.24 12.62 6.04 VandaPhm 70.97 35.50 VarianMed


.88 2.9 10 18277 30.04 29.04 29.92 +.88 ... dd 14928 10.32 8.70 9.57 +.70


... 28 29233 70.97 70.14 70.69 +.32


37.18 21.21 Verisign 3.00e ... 6 87900 34.48 33.33 33.37 -.91 34.66 26.65 Verisk


... 39 20121 34.66 33.73 34.20 +.27 ... dd 734 3.54 3.26 3.47 +.14


40.25 27.89 ViacomB .60 1.5 13 90899 39.54 38.38 39.17 +.56 27.34 14.75 ViadCorp .16 .6 dd 1286 26.13 25.39 25.79 +.34 20.00 12.32 VimpelC n .46p ... ... 153548 15.33 14.62 14.69 -.15 27.76 13.48 VirgnMda h .16 .6 ... 57155 26.52 26.04 26.48 +.37 7.69 3.66 VA Cmce 97.19 64.90 Visa


32.74 23.13 VivoPart .84e 2.6 ... 37698 32.12 30.59 31.87 +1.20 91.95 41.09 VMware 27.84 13.21 Vocus


W-X-Y-Z


40.00 31.00 WGL Hold 1.51 4.2 18 7383 36.29 35.76 36.06 +.19 51.77 35.04 WMS


39.24 21.52 WaddellR .80f 2.2 21 20283 36.28 34.11 35.78 +1.37 56.27 47.77 WalMart 1.21 2.3 13 423473 54.56 53.14 53.60 -.81 40.20 26.26 Walgrn .70 1.8 17 417921 40.20 36.77 39.19 +1.61 u122.39 57.62 WalterEn .50 .4 20 44657 123.25 118.37121.39 +2.77 25.32 15.19 WarnerCh s 8.50e ... 11 54932 22.71 21.95 22.43 -.13 547.58 295.56 WshPst 9.00 2.1 14 1850 435.89 421.38 431.93 +8.93 34.11 24.60 WREIT 1.74f 5.7 59 18642 30.80 29.41 30.58 +.76 27.79 20.46 WasteCon s .30 1.1 25 16012 27.59 27.06 27.10 -.31 37.25 31.11 WsteMInc 1.36f 3.7 18 60492 36.59 36.11 36.49 +.21 81.00 55.97 Waters 52.20 37.26 WatsnPh u22.91 12.34 WeathfIntl 52.81 37.64 WebMD


22.68 11.85 WebsterFn .04 .2 dd 86204 19.97 18.21 19.24 +.81 26.07 17.71 WeinRlt 1.04 4.5 34 55753 23.68 23.17 23.22 +.04 41.30 32.56 WeisMk 1.16 2.9 16 943 40.87 40.10 40.47 -.01 39.12 22.25 Wellcare 70.00 46.52 WellPoint


20.26 14.65 WstnUnion .28f 1.5 14 142227 18.49 18.17 18.26 -.02 u43.66 17.34 WestlkChm .25 .6 19 8382 43.77 42.38 43.52 +1.05 14.40 7.38 Westmrld


... dd 745 11.85 10.65 11.68 +.68


133.55 85.72 Westpac 6.63e 5.8 ... 792 114.72 112.50114.65 +.34 19.72 12.43 Weyerh .60f 3.2 dd 191448 18.68 18.20 18.56 +.40 118.44 71.00 Whrlpl 1.72 1.9 12 42590 91.00 87.96 89.86 -.22 118.80 62.66 WhitingPet


... 33 18651 118.80 112.95118.21 +4.37


u21.96 14.70 TalismE g .25 ... ... 141900 22.08 20.68 21.83 +1.19 51.94 36.80 Tanger 1.55 3.1 77 7966 50.78 49.97 50.21 +.41 32.33 20.45 TargaRes 2.15f 6.8 27 9538 32.15 30.96 31.77 +.68 60.65 48.05 Target 1.00 1.7 16 171685 60.65 58.34 60.26 +1.74 7.88 3.52 TASER


37.65 13.85 TataMotors .32e 1.1 ... 88485 31.04 29.72 30.15 -.02 50.61 31.50 Taubmn 1.75f 3.6 cc 28943 49.95 46.90 49.11 +2.48 58.49 28.37 TeckRes g .60f ... ... 75494 58.39 56.49 57.99 +.33 10.55 2.96 TlCmSys


... 11 19907 4.89 4.70 4.77 -.02


30.10 23.87 PiedNG 1.12 3.9 15 13473 29.79 28.26 28.50 -.86 42.68 32.31 PinWst 2.10 5.0 14 21978 41.99 41.18 41.81 +.30 9.90 5.00 PionDrill 87.81 41.88 PioNtrl 52.28 26.55 PiperJaf


43.75 33.11 PlumCrk 1.68 4.5 35 47266 37.17 35.65 37.05 +1.46 81.39 42.04 Polaris 1.60 2.0 20 7777 81.39 78.80 79.63 +.05 115.45 71.12 Polo RL .40 .4 20 31292 115.45 110.75111.65 -2.51 40.91 22.15 Polycom 4.23 1.70 Popular


13.71 7.42 PortglTel 2.04e 17.3 ... 9184 11.97 11.58 11.79 +.20 153.29 83.85 Potash 26.22 19.28 PSh Tech


96.34 72.70 Praxair 1.80 1.9 21 44652 96.34 93.33 95.51 +1.99 145.40100.99 PrecCastpt .12 .1 21 23408 142.93 139.65141.56 +.93 u9.75 5.54 PrecDrill


65.38 42.81 PriceTR 1.08 1.7 27 46956 65.38 62.83 64.40 +1.41 428.10173.32 priceline 34.36 21.51 PrideIntl


... ... 22408 9.85 9.48 9.78 +.05 ... 50 36549 420.86 392.90413.19 +12.55


33.34 20.89 PrinFncl .55f 1.7 17 76937 33.34 31.74 33.05 +1.12 65.38 39.37 ProctGam 1.93 3.0 16 316235 65.38 64.27 65.24 +.43 45.61 37.04 ProgrssEn 2.48 5.7 14 65766 43.81 43.39 43.50 -.16 22.13 16.18 ProgsvCp 1.16e .8 12 119614 19.93 19.57 19.75 +.13 15.04 9.15 ProLogis .45m 3.2 dd 239230 14.47 13.99 14.21 +.24 8.16 5.47 ProvET g .72b ... ... 36958 8.08 7.77 8.05 +.17 66.80 46.33 Prudentl 1.15f 1.9 9 140557 60.08 57.89 59.38 +1.29 21.26 14.23 Prud UK .61e 2.9 ... 3191 21.09 20.70 20.99 +.13 34.93 29.01 PSEG 1.37 4.4 10 84234 31.89 31.07 31.43 -.21 106.12 74.74 PubStrg 3.20 3.2 43 23806 101.43 98.43100.26 +2.06 13.91 6.13 PulteGrp


... 42 71921 32.82 30.55 32.76 +1.81


... dd 289639 7.67 7.03 7.38 +.32 Q-R


38.33 27.90 QEP Res n .08 .2 ... 30703 37.70 36.07 36.95 +.24 24.00 16.86 QIAGEN


50.00 31.63 Qualcom .76 1.5 25 359883 50.00 49.15 49.44 -.02 23.23 16.75 QuantaSvc


62.11 40.80 QstDiag .40 .7 13 32430 54.93 53.87 54.54 +.32 28.20 15.16 QuestSft


106.44 64.91 Randgold .17e .2 77 30702 87.85 83.68 84.20 -3.05 54.65 32.25 RangeRs .16 .4 cc 72763 44.86 42.56 44.56 +1.85 u33.40 22.91 RJamesFn .52f 1.6 18 25212 33.56 31.85 33.21 +1.09 54.52 39.70 Rayonier 2.16f 4.1 22 19157 52.39 50.17 52.17 +1.86 60.10 42.65 Raytheon 1.50 3.3 8 108580 45.82 44.81 45.58 +.41 35.97 25.28 RltyInco 1.73f 5.1 35 23741 34.77 33.77 34.22 +.33 49.00 26.51 RedHat


22.90 16.07 RPM .84f 3.8 16 19486 22.40 21.58 21.97 +.47 32.69 15.15 Rackspace 5.40 .61 RadioOne 69.86 53.90 Ralcorp 26.00 16.76 Rambus


7.73 4.11 QwestCm .32 4.2 55 1355067 7.73 7.40 7.68 +.27


18.30 12.62 Questar s .56 3.2 ... 43849 17.60 17.31 17.43 +.08 16.59 10.53 QksilvRes


... 34 25079 19.48 19.13 19.27 -.16 ... 24 70012 20.22 19.35 19.77 +.30 ... 24 14452 28.20 27.64 28.10 +.24 ... 27 35405 14.86 14.31 14.60 +.34


... 99 41618 32.00 30.50 30.73 -1.01 ... dd 297 1.23 1.05 1.16 +.09 ... 17 14060 65.34 64.27 65.21 +.64 ... 25 25277 20.01 19.38 19.57 -.31


54.96 41.55 PwShs QQQ .33e .6 q 1386792 54.96 54.16 54.74 +.22 12.68 5.45 Pozen


26.00 19.06 PitnyBw 1.46 5.9 12 53992 24.79 24.45 24.54 ... 65.20 44.12 PlainsAA 3.80f 6.1 28 11933 62.70 61.82 62.49 +.42 36.60 19.28 PlainsEx


... dd 46222 9.09 7.65 8.82 +1.13 .08 .1 18 23557 87.81 84.53 86.62 +1.56 ... 22 1878 35.67 34.12 35.19 +.64


... 26 72986 31.61 29.75 31.39 +1.23


... 72 33251 40.52 39.43 39.87 -.10 ... dd 472148 3.13 2.88 2.98 +.12


.40 .3 28 103019 144.47 138.40144.33 +4.38 ... q 602 26.06 25.76 25.88 -.09


... dd 3522 6.96 6.66 6.90 -.05


29.69 20.86 PharmPdt .60b 2.2 35 21358 28.00 26.42 27.67 +1.09 60.87 42.94 PhilipMor 2.56 4.4 16 210456 60.14 58.25 58.67 -.38 64.54 50.04 PhilLD 4.80e 8.3 ... 2075 57.92 56.45 57.76 +1.42 36.06 26.52 PhilipsEl .95e 3.2 ... 20407 30.06 29.56 29.92 +.35 72.42 38.25 PhlVH 3.83 1.61 PhnxCos


.15 .2 cc 25958 68.05 65.12 65.59 -2.00 ... dd 23387 2.69 2.33 2.54 +.18


.80f 4.5 9 1470293 17.65 16.98 17.61 +.58 ... dd 45132 4.07 3.81 3.91 -.09


22.37 12.87 TelNorL 1.65e 11.7 ... 45498 14.39 13.64 14.14 +.28 27.15 14.79 TlcmArg 1.05e 4.2 ... 6814 25.13 24.50 24.95 +.39 9.55 5.90 TelcmNZ .77e 9.3 ... 13816 8.32 8.08 8.28 +.15 16.00 10.46 TelItalia .68e 5.2 ... 9379 13.07 12.54 13.02 +.50 12.66 8.47 TelItaliaA .83e 7.7 ... 3775 10.84 10.57 10.82 +.31 25.63 17.50 TelSPaulo 1.76e 7.5 ... 2201 23.69 22.57 23.56 +.70 45.25 35.34 Teledyne


85.89 53.21 TelefEsp 5.25e 7.7 ... 21028 68.99 67.30 68.59 +.97 18.47 12.69 TelMexA 1.35e 8.4 ... 143 15.98 15.62 15.98 +.33 17.51 13.00 TelMexL 1.35e 8.4 ... 28774 16.08 15.75 16.00 +.26 37.91 28.84 TelData .45 1.2 24 10313 37.91 36.52 37.22 +.49 32.27 25.17 TelDta spl .45 1.4 ... 2451 32.27 31.30 31.69 +.60 9.45 5.58 Tellabs


... ... 26381 5.10 4.69 4.74 -.14


12.73 9.30 TaiwSemi .47e 3.8 ... 336207 12.52 12.20 12.23 -.46 13.62 7.98 TakeTwo 24.63 15.70 TalecrisBio


... 28 3187 21.00 20.49 20.92 +.41 ... 9 44872 54.20 52.35 52.57 -.13


... cc 61949 13.27 12.37 12.41 -.52 ... 22 31744 23.12 22.30 23.12 +.77


51.75 26.88 WholeFd .40 .8 36 49231 51.75 50.06 50.75 +.29 24.77 17.53 WmsCos .50 2.0 34 129653 24.77 23.89 24.62 +.72 48.99 30.01 WmsPtrs 2.75f 6.0 16 14047 47.05 45.88 46.10 -.90 36.82 18.42 WmsSon .60 1.7 22 29616 36.65 35.15 36.01 +.37 34.98 26.07 WillisGp 1.04 3.0 21 19224 34.56 33.93 34.50 +.37 20.23 3.88 WilmTr .04 .9 dd 52863 4.37 4.09 4.28 +.20 u32.84 17.11 WimmBD .26e .8 ... 43327 32.95 32.24 32.84 +.59 14.40 6.02 Windstrm 1.00 7.0 22 138091 14.27 14.07 14.21 +.22 17.43 8.10 Winnbgo


... 29 13324 15.86 15.13 15.54 +.33


16.81 11.30 Wipro s .08e .5 ... 15130 15.44 15.00 15.27 +.30 61.02 46.84 WiscEn 1.60 2.7 16 20431 59.69 58.57 59.09 -.04 50.33 32.82 WooriFn


... ... 177 40.51 39.00 39.06 +1.34


18.73 11.98 Worthgtn .40 2.1 24 21543 18.73 17.92 18.63 +.67 31.41 19.44 Wyndham .48 1.6 18 51227 31.41 30.42 30.76 +.18 117.50 58.21 Wynn 1.00a 1.0 dd 60329 107.00 102.51103.00 -1.95 22.52 15.59 XL Grp .40 1.8 21 138230 22.03 21.53 21.90 +.20 24.36 19.81 XcelEngy 1.01 4.3 14 81780 23.88 23.42 23.47 -.26 12.08 7.67 Xerox 29.40 22.75 Xilinx


.17 1.5 16 273084 11.92 11.63 11.69 -.06 .64 2.2 13 385148 29.06 26.60 28.83 +.62


u45.99 33.70 YPF Soc 2.88e 5.7 ... 1575 50.51 43.44 50.34 +6.75 19.12 12.94 Yahoo


... 22 443819 16.78 16.15 16.72 +.34 ... 14 5280 45.25 43.91 44.47 -.61


13.13 9.16 Yamana g .12f 1.0 30 195302 12.50 12.16 12.44 +.26 32.26 18.29 YanzhouC .37e 1.2 ... 8996 29.96 27.78 29.80 +1.88 50.00 25.57 Youku n


u49.02 32.91 Tenaris .68e 1.4 ... 39057 49.11 48.21 49.02 +1.45 6.86 3.92 TenetHlth 43.71 17.17 Tenneco 43.83 26.80 Teradata u14.26 8.84 Teradyn u30.71 16.79 Terex


43.85 27.70 Ternium .50e 1.2 13 14690 43.85 40.85 41.97 +.73 14.64 8.00 TetraTech


64.95 46.99 TevaPhrm .75e 1.4 19 315451 52.98 50.25 52.69 +.76 33.93 22.28 TexInst .52f 1.6 14 209382 32.69 32.13 32.36 -.17 25.30 15.88 Textron .08 .3 cc 90836 23.90 23.22 23.84 +.55 57.40 41.74 ThermoFis 49.90 33.15 ThmBet


... 23 66755 55.79 55.10 55.77 -.01 ... 19 9162 49.23 48.05 48.28 +.14


39.31 31.59 ThomsonR 1.16 3.1 36 17005 37.49 36.20 37.33 +.57 91.49 67.98 3M Co 2.10 2.4 15 114932 87.82 85.83 86.47 +.10 22.08 8.83 TibcoSft


... 43 185621 22.08 19.64 19.81 -1.50


57.08 37.99 Tidwtr 1.00 1.9 15 21157 52.67 50.60 52.33 +2.11 65.76 35.81 Tiffany 1.00 1.6 25 52533 65.76 63.58 64.24 -.92 2.56 1.20 Tii NtwkT


... 19 3688 2.24 2.06 2.11 -.12


41.83 28.33 THorton g .52 ... ... 6356 40.95 40.05 40.83 +.27 66.77 41.00 TW Cable 1.60 2.4 19 74791 66.43 64.90 65.37 +.07 34.07 26.43 TimeWarn .85 2.6 14 182894 32.32 31.37 32.31 +.80


... 20 16333 12.00 11.59 11.88 +.21


45.72 28.86 Telus g 2.10f ... ... 2969 44.21 43.26 43.73 -.36 32.45 21.26 TmpDrgn 1.24e 1.1 q 2160 30.36 29.21 30.24 +.75 17.50 12.91 TmpEMI 1.00a 6.3 q 6675 16.07 15.65 15.86 -.11 40.23 22.55 TempurP


.08 1.2 11 142732 6.82 6.61 6.67 -.05


30.29 12.51 ZionBcp .04 .2 dd 149668 24.10 22.28 23.74 +1.47 3.97 3.28 ZweigTl .40 11.1 q 37077 3.56 3.48 3.56 +.03


... 21 36735 40.23 38.77 39.48 +.83 SMALLERLOCALSTOCKS Sales


... 3 278649 6.86 6.61 6.71 -.03 ... 34 25447 43.71 40.99 41.52 -.26 ... 24 47400 43.58 41.18 41.89 -1.61 ... 9 146449 14.44 13.76 14.39 +.52 ... 16 71859 30.89 28.28 30.85 +2.45


Stock


AmCapLtd AnnapBcp


CarrollB .08m CtrVABcs h CoStar


CogentC


CmstkHme FMariner h IntegralSy Optelecom


TESSCO s .40 TlCmSys


UBWV 1.20 UtdTherap


EXCHANGETRADEDPORTFOLIOS Includes 100 largest-volume portfolios


52-week High Low Stock


144.88 36.31 Bar iPVix rs 43.67 18.03 DrxEMBll s 59.25 15.10 DrSCBear rs 22.61


9.40 DirFnBear


39.74 17.05 DrxFBull s 70.69 31.34 Dir30TrBear 75.22 31.50 DirxSCBull 20.28


8.76 DirxLCBear


56.37 22.18 DirxEnBull 13.97 10.23 iShGold s 26.36 18.26 iSAstla 81.77 57.18 iShBraz 30.99 22.75 iSCan 24.92 17.97 iShGer 20.24 14.08 iSh HK 10.85


9.15 iShJapn


17.79 13.22 RedwdTr 1.00 6.5 9 23314 15.55 15.08 15.32 +.23 27.11 19.85 ReedElsNV 1.08e 4.4 ... 1790 24.44 23.96 24.31 +.14 35.80 26.47 ReedEls plc 1.23e 3.7 ... 675 33.00 32.47 32.96 +.21 44.95 31.71 RgcyCtrs 1.85 4.5 36 21322 42.26 40.65 41.17 +.44 u26.77 19.60 RegncyEn 1.78 6.7 dd 12780 26.78 25.43 26.56 +1.16 9.33 5.12 RegionsFn .04 .6 dd 844873 6.94 6.28 6.75 +.51 56.49 42.72 ReinsGrp .48 .9 9 9902 54.89 53.60 54.37 +.55 55.47 34.58 RelStlAl .40 .8 16 30556 51.98 49.51 51.21 +1.40 64.08 50.81 RenaisRe 1.00 1.6 5 8918 63.56 62.14 63.39 +1.18 28.88 18.76 Repsol 1.20e 4.3 ... 18834 28.39 27.65 27.72 +.19 32.95 25.15 RepubSvc .80 2.7 24 104024 30.50 29.81 30.16 -.25 76.95 42.53 RschMotn u35.85 25.04 ResMed s 18.79 9.22 Revlon


33.41 18.18 ReynAm s 1.96f 6.0 14 62691 32.95 32.21 32.70 +.24 5.72 3.50 Richmnt g


72.65 39.30 RioTinto s .90e 1.3 ... 51127 71.09 68.81 70.39 +.89 1.77 .86 RiteAid


37.94 10.90 Riverbed s


... 10 404432 60.00 57.48 58.65 -1.55 ... 27 25679 35.90 35.01 35.60 +.03 ... 12 7176 10.10 9.22 10.04 +.38


... ... 4116 5.04 4.80 4.99 +.21 ... dd 159067 .93 .90 .91 -.01


32.25 21.16 RobtHalf .52 1.7 86 40801 31.00 30.18 30.90 +.48 72.75 45.72 RockwlAut 1.40 2.0 24 21853 72.75 71.64 71.79 -.27 68.04 51.85 RockColl .96 1.6 17 24806 58.72 57.53 58.31 -.02 42.24 20.20 RockwdH


u58.68 27.60 Rovi Corp 35.39 20.44 Rowan


40.82 29.52 RogCm gs 1.28 ... ... 18042 34.44 33.70 34.14 +.02 20.18 12.23 Rollins s .24 1.2 34 8575 20.08 19.52 20.03 +.28 78.62 49.84 Roper


... 21 70209 40.57 37.87 38.48 -1.60


.44f .6 26 23679 78.41 76.73 76.79 -1.31 ... 43 50366 59.06 55.65 57.26 +.02 ... 14 76902 35.39 33.88 34.64 +.25


... cc 76000 36.60 34.66 34.84 -1.03 ... 93 137943 48.48 45.27 46.51 -1.32


58.89 40.65 iSh Kor 14.41 10.18 iSMalas 61.62 44.71 iShMex 14.56 10.37 iShSing 15.33 10.81 iSTaiwn 17.95 13.25 iSh UK 30.00 14.37 iShSilver 47.99 36.24 iShChina25 126.92 88.42 iSSP500 109.09 102.78 iShBAgB 48.62 35.21 iShEMkts 113.98 101.49 iShiBxB 46.80 37.11 iSh ACWI 54.87 39.21 iShSPLatA 109.34 87.30 iShB20 T 59.51 45.85 iS Eafe 64.83 53.02 iSR1KV 57.59 45.03 iSR1KG 70.04 56.02 iSRus1K 71.75 54.28 iSR2KV 88.95 55.63 iSR2KG 79.28 58.00 iShR2K 40.44 33.33 iShUSPfd 57.97 41.71 iShREst 69.80 51.01 iShSPSm 37.11 26.45 JPMAlerian 64.62 39.48 MktVGold 37.67 26.06 MktVRus 44.86 21.18 MktVJrGld 139.99 89.48 OilSvHT 27.05 20.84 PwshDB 31.87 22.85 PS Agri 25.84 21.91 PS USDBull 18.51 14.50 PSFinPf


.11e .41e .82e


2.33e .50e .29e .45e .14e .39e .34e .52e .43e .29e .43e


.63e


2.34e 3.90e .61e


5.27e .64e


1.14e 3.86e 1.42e 1.29e .73e


1.13e 1.16e .56e .89e


2.87e 1.97e .58e 1.81 .11p .08e


2.40e 1.26e Div .19e Last


37.80 38.63 15.35 9.62


27.37 45.80 74.00 8.81


56.63 13.49 25.20 74.50 30.50 24.04 18.83 10.75 58.71 13.98 61.39 13.24 15.04 17.25 28.61 42.60


126.09 105.32 46.61


108.39 46.37 52.71 92.93 57.72 64.68 57.30 69.77 71.33 88.24 78.72 38.61 55.05 69.16 35.81 59.89 37.47 38.21


138.67 27.12 32.05 23.20 17.31


Chg. -.52


+1.37 -.68 -.69


+1.74 +.43


+3.05 -.29


+3.63 +.05 +.54


+1.15 +.44 +.07 +.19 +.11 +.80 +.20 +.63 +.02 +.01 +.20 +.10 +.18


+1.31 -.05 +.57 +.12 +.40 +.69 -.31 +.69


+1.00 +.36 +.73


+1.44 +.73


+1.06 -.13


+1.44 +.86 +.81 -.14 +.53 -.67


+1.84 +.65 +.88 +.01 -.05


52-week High Low Stock


54.96 41.55 PwShs QQQ 47.99 34.36 ProShtQQQ 56.04 43.85 ProShtS&P 39.38 23.76 PrUShS&P 82.93 48.14 ProUltQQQ 22.15 11.43 PrUShQQQ 48.06 31.00 ProUltSP 51.21 29.77 ProUShL20 44.45 17.62 ProUSRE rs 26.98 15.63 ProUShtFn 77.90 46.57 ProUFin rs 44.79 23.99 ProUltO&G 28.72 12.28 ProUSR2K 43.80 24.17 ProUltR2K 43.08 19.41 ProUSSP500 14.52


8.08 ProUltCrude


60.50 10.21 ProUSSlv rs 18.74 10.35 ProUShCrude 26.41 17.93 ProUShEuro 115.66 96.17 SpdrDJIA 139.54 102.28 SpdrGold 166.07 122.05 SP Mid


125.82 101.13 S&P500ETF 52.40 41.51 Spdr Div 20.00 13.59 SpdrHome 29.22 21.13 SpdrKbwBk 41.32 35.03 SpdrLehHY 29.79 20.80 SpdrKbw RB 49.81 34.11 SpdrRetl 52.43 37.02 SpdrOGEx 68.57 43.71 SpdrMetM 33.26 24.14 SemiHTr 38.20 27.67 SP Matls 33.16 27.49 SP HlthC 29.58 24.95 SP CnSt 37.88 28.21 SP Consum 67.29 48.56 SP Engy 17.12 13.29 SPDR Fncl 34.91 26.66 SP Inds 25.32 20.01 SP Tech 32.40 25.76 SP Util 10.96


5.20 US NGsFd


42.19 30.93 US OilFd 65.14 51.46 VangTSM 57.65 40.33 VangREIT 49.17 34.00 VangAllW 49.33 35.30 VangEmg 53.42 38.50 VangEur 37.50 26.98 VangEurPc 28.72 19.78 WTIndia


1.24e 1.83e 1.02e .82e


2.31e .90e .15e


2.43e 1.51e


2.31e 1.68e .12e .11e


4.13e .30e .49e .20e .38e .56e


1.05e .58e .77e .43e


1.00e .16e .60e .31e


1.27e


Div .33e


Last 54.74


.43e


.09e .23e


.01e


34.50 43.92 23.85 82.29 11.52 47.89 38.40 18.77 15.92 65.41 44.93 12.41 43.34 19.51 12.46 11.00 10.23 21.08


115.73 134.66 165.37 125.60 52.08 17.46 25.70 40.40 26.51 48.45 52.19 67.92 32.50 38.14 31.65 29.40 37.63 67.41 15.87 34.82 25.21 31.36 5.61


38.98 64.84 54.92 47.08 46.98 48.72 35.84 25.88


Chg. +.22


-.18 -.46 -.51 +.67 -.11 +.99 +.26


-1.07 -.77


+2.86 +1.79 -.37


+1.19 -.62 +.70 -.09 -.63 +.19 +.78 +.46


+1.57 +1.30 +.28 +.35 +.82 +.24


+1.33 +.49


+1.58 +1.27 -.15 +.58 -.02 +.04 +.27


+1.52 +.34 +.28 +.13 +.21 +.03


+1.17 +.72


+1.98 +.49 +.59 +.64 +.41 +.30


P/E 6


12 ... ...


87 ... ... ... ... ...


RGC Resc 1.36f 16 Sinclair .43e StanlFrn


... ...


13 11 18 41


100s


93786 14 60


245 3576


High u8.17 3.99 4.98 .98


8649 u13.69 3795 2101 2133 602 105


10232 10346 405


19907 9746


14333


56.46 1.15


.54


10.20 2.43


33.20 8.43 3.24


16.24 4.89


30.25 64.31


Weeks


Low 7.81 3.71 4.45 .83


54.60 12.42 1.01 .45


9.88 2.39


31.15 7.74 2.99


15.67 4.70


27.29 61.56


Last 8.00 3.99 4.45 .95


55.45 13.65 1.06 .48


10.10 2.42


31.48 8.34 3.02


16.08 4.77


29.53 63.53


52.47 32.49 YumBrnds 1.00 2.0 21 74866 50.30 49.45 49.66 -.39 39.31 24.14 ZebraT 64.77 46.27 Zimmer


... ... 112142 35.15 30.51 34.67 +4.19 ... 25 9892 39.11 38.17 38.49 -.35


... 15 55884 54.99 53.90 54.42 -.08


34.25 23.02 WellsFargo .20 .6 12 933013 31.61 29.85 30.99 +1.03 5.55 3.83 WendyArby.08f 1.7 43 135990 4.75 4.54 4.68 -.04 24.59 19.11 WernerEnt .20a .9 24 18374 22.98 22.16 22.78 +.52 44.84 32.74 WestPhm .68 1.6 18 3666 42.17 41.10 42.00 +.03 25.90 20.56 WestarEn 1.24 4.9 14 32454 25.52 25.27 25.34 -.01 10.11 6.67 WstAstHI2 1.02 10.9 q 10332 9.44 9.16 9.34 -.01 13.03 11.73 WAstInfOpp .44 3.5 q 4662 12.48 12.17 12.48 +.32 47.44 23.06 WDigital


... 6 98684 34.05 32.40 33.83 +.86


... dd 19182 29.16 27.59 29.06 +1.30 ... 5 106264 57.78 55.60 57.44 +1.51


... 21 12621 81.00 79.45 79.58 -.59 ... 28 38690 51.85 50.71 51.67 +.06 ... cc 368429 22.98 21.86 22.66 +.67 ... 27 6973 50.77 49.83 50.53 +.03


33.97 24.69 WP Carey 2.04f 6.6 16 3184 31.21 30.22 31.06 +.76 61.65 43.19 WPP plc 1.26e 2.1 ... 851 61.58 60.84 61.26 +.26 4.65 1.85 WSB Hldgs 59.90 24.09 WABCO


... 24 25875 46.56 44.42 45.90 +1.28


... dd 99 2.50 2.25 2.25 -.24 ... dd 52557 59.90 52.35 59.48 +6.84


... 11 2597 6.40 6.20 6.31 +.10 .60f .9 17 365185 68.93 67.00 68.73 +1.83


... cc 42054 89.55 87.30 88.95 +.25 ... cc 3446 27.77 26.46 26.94 -.03


28.52 18.21 Vodafone 1.33e 5.0 ... 173846 26.75 26.14 26.64 -.05 91.67 61.25 Vornado 2.60 3.2 30 41757 83.35 79.82 82.11 +2.21 59.90 35.40 VulcanM 1.00 2.2 dd 49530 46.47 44.69 44.82 -1.24


... dd 67883 36.40 34.89 35.39 -.06


... 35 46234 40.64 38.37 39.21 -.90 ... dd 160189 13.79 12.60 13.03 -.18


... 22 91832 36.98 35.38 35.87 -.49


70.95 36.93 USSteel .20 .3 dd 339755 59.46 57.47 58.10 -.80 79.70 62.88 UtdTech 1.70 2.1 17 95851 79.70 78.56 79.50 +.70 64.66 46.14 UtdTherap


... 31 1102 49.28 48.03 48.84 +.85


4.24 2.50 UtdMicro .08e 2.6 ... 87997 3.20 3.05 3.06 -.11 73.94 55.77 UPS B 1.88 2.6 23 86875 73.54 72.33 72.73 -.33 28.43 20.44 US Bancrp .20 .7 17 351830 27.25 26.08 27.02 +.82 49.28 33.84 US Cellular


... 41 14333 64.31 61.56 63.53 -.02


... 5 9420 26.21 25.55 25.91 +.33 ... dd 230073 24.53 23.33 23.41 -.73


... ... 87847 16.60 15.97 16.47 +.43 .74 3.2 dd 55715 23.52 22.45 23.16 +.65


... 12 31552 43.16 41.22 42.10 -1.00 ... 6 170527 10.60 9.89 9.91 -.15 ... 19 50040 6.20 5.66 6.16 +.51


42.19 22.85 TrimbleN 8.90 3.65 TrinityBio


... 29 7631 72.59 71.16 72.07 +.45 ... 9 111373 70.60 68.55 69.32 -.02


... cc 8088 24.08 22.59 23.50 +.91 ... 64 14691 40.61 39.79 40.15 +.07 ... 15 1980 8.90 8.50 8.84 +.20


... dd 108251 20.06 18.57 19.40 +.79


EZ EE


G7


Chg. +.19 +.19 -.05 -.05 +.59


+1.14 +.05 -.02 +.08 +.03 +.29 +.02 -.10 +.16 -.02


+2.52 -.02


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