ESTATE SALES ANNOUNCEMENTS TRANSPORTATION GARAGE RECREATIONAL MERCHANDISE EMPLOYMENT INSTRUCTION REAL FINANCIAL SERVICES RENTALS 100. 490. 691. 305. 550. 545. 760. 006. 620. 030. 770. 260. 815. 720. 330. 015. 495. 185. 105. 580. 310. 795. 485. 405. 025. 700. 140. 435. 225. 745. 200. 235. 520. 350. 780. 569. 570. 515. 395. 125. 790. 615. 635. 312. 796. 410. Babysitting Restaurant Legals Homes Computers Houses Wanted Hunting Personals Southwest Childcare Electrical Education Boats Ironing Livestock Plumbing Acreages/ Painting/ 285. 270. 605. 045. 540. 345. 505. 775. 535. Cleaning Pickups/ Office TractorLost Business Building Welding Pets General Hauling Roofing Lots Fencing Mobile Carpet Mobile RV’s Stucco Coins, Patio Autos SUVS Tree Good and for and & For or for to & & Business Rent-Furnished Motorcycles & Miscellaneous Special Opportunities Home Homes Employment Construction Trucks/Vans things Gold, Investment/ Remodeling Apartments Accessories Landscape/ Decorating Equipment & Buy Plastering Materials Instructions Campers Camping Cleaning Washing for Service Covers Farms/ Found Home Supplies Work RentSale Buy Autos Silver, Sale Courts to Notice -Places Sale Eat& Buy, Miscellaneous Opportunities Ranches/Sale Commercial/ Unfurnished Spaces/Lots Lawnwork Equipment Furnished Services Scooters Hauling for Sell, Sale Trade Business Property
B4 Tuesday, May 24, 2011
FINANCIAL
NEW YORK STOCK EXCHANGE
Div Last Chg DrxEBear rs ... 16.28 +.70 DrxFnBull ... 26.41 -1.11 A-B-C DirxSCBull ... 78.77 -4.43 ABB Ltd 1.12e 25.69 -.63 DirxEnBull .05e 69.25 -3.25 AES Corp ... 12.52 -.50 Discover .24f 24.43 -.49 .40f 41.16 -.34 AFLAC 1.20 48.82 -.75 Disney AGCO ... 47.83 -2.19 DollarGen ... 32.90 -.73 AK Steel .20 14.08 -.05 DEmmett .40 19.82 -.38 AMR ... 6.55 -.11 DowChm 1.00f 35.61 -.40 AOL ... 19.85 +.33 DuPont 1.64 51.60 -1.14 AT&T Inc 1.72 31.08 -.24 DukeEngy .98 18.80 -.21 AU Optron ... 7.65 +.03 DukeRlty .68 14.16 -.06 AbtLab 1.92f 53.25 -.26 Dynegy rs ... 5.70 -.25 ... 27.44 -.62 AberFitc .70 74.65 +.43 EMC Cp 2.67e 45.60 -1.11 Accenture .90 56.34 -1.08 ENI AMD ... 8.49 -.13 EOG Res .64 104.25 -2.60 ... 3.64 -.06 Aeropostl ... 18.25 -.05 EKodak Aetna .60 44.39 -.67 Eaton s 1.36 49.79 -1.18 Agilent ... 49.10 -1.60 EdisonInt 1.28 39.52 -.20 AlcatelLuc ... 5.62 -.18 ElPasoCp .04 18.98 -.40 ... 8.31 -.33 Alcoa .12 15.98 -.28 Elan AllegTch .72 63.94 +.16 EldorGld g .10f 15.51 -.17 EmersonEl 1.38 53.90 -.19 Allergan .20 83.48 -.03 Allstate .84 31.42 -.59 EnCana g .80 32.72 -.77 EndvSilv g ... 8.54 -.29 AlphaNRs ... 50.28 +.23 Altria 1.52 27.85 +.11 ENSCO 1.40 54.18 -1.46 AMovilL .52e 50.92 -.09 Exelon 2.10 42.04 -.22 AmAxle ... 10.91 +.13 ExxonMbl 1.88f 80.67 -.90 AEagleOut .44a 13.52 ... FedExCp .48 92.04 -1.78 AEP 1.84 38.39 -.16 FstHorizon .04 10.27 ... AmExp .72 51.12 -.07 FirstEngy 2.20 43.98 -.78 .50 65.76 -1.57 AmIntlGrp ... 29.98 -.82 Fluor AmTower ... 53.15 -.49 FootLockr .66 u24.55 -.56 ... 14.80 -.20 AmeriBrgn .42f 41.35 -.24 FordM Anadarko .36 74.27 -.31 ForestLab ... 34.84 -.53 ... 30.10 -1.28 AnalogDev1.00f 41.03 -.77 ForestOil AnglogldA .20e 44.50 -1.30 FMCG s 1.00a 47.42 -.96 Ann Inc ... 28.40 -.69 FrontierCm .75 8.69 -.12 Annaly 2.62e 18.01 +.01 FrontierOil .24a 29.25 +.68 Aon Corp .60 51.83 -.40 G-H-I Apache .60 121.06 -1.94 ArcelorMit .75 32.13 -.35 Gafisa SA .29e d10.15 -.20 ArchCoal .44f 28.84 -.59 GameStop ... 27.66 -.22 ArchDan .64 30.97 -.29 Gannett .16 14.21 -.47 .45 19.28 +.06 AssuredG .18 16.47 -.14 Gap Avon .92 29.72 -.26 GenDynam1.88f 71.39 -1.64 BB&T Cp .64f 26.10 -.46 GenElec .60f 19.39 -.23 BHP BillLt1.82e 90.55 -2.63 GenGrPr n .40 15.91 -.13 BHPBil plc1.82e 74.46 -2.09 GenMarit ... d1.78 -.08 BP PLC .42e 44.03 -.97 GenMills s 1.12 39.76 +.04 BakrHu .60 68.68 -1.44 GenMot n ... 30.96 -.22 BcoBrades .80r 18.63 -.15 GenOn En ... 3.90 ... BcoSantSA.79e 10.90 -.20 Genworth ... 10.95 -.17 BcoSBrasil .70e 10.82 -.02 Gerdau .27e d10.18 -.04 BkofAm .04 11.42 -.16 GlaxoSKln2.11e 42.42 -.84 BkNYMel .52f 27.81 -.38 GoldFLtd .19e 15.52 -.16 Barclay .36e 17.31 -.47 Goldcrp g .41 48.47 -.20 Bar iPVix rs ... 23.51 +.75 GoldmanS 1.40 135.84 +.85 BarnesNob ... 18.59 +.26 Goodyear ... 17.28 -.29 .80a 40.28 -1.00 BarrickG .48 45.53 -.07 Guess Baxter 1.24 59.05 -1.28 HCA Hld n ... 34.41 -.22 BerkH B ... 77.89 -.83 HCP Inc 1.92 36.64 -.32 BestBuy .60 31.52 +.19 HSBC 1.80e 50.64 -.97 BigLots ... 33.70 +.15 Hallibrtn .36 46.16 -1.02 Blackstone .40 16.55 -.40 HarleyD .50f 36.36 -.20 BlockHR .60 16.26 -.07 HartfdFn .40 26.54 -.55 ... 11.14 -.16 Boeing 1.68 76.28 -1.24 HltMgmt ... 7.98 -.05 Boise Inc .80e 7.82 -.29 HeclaM ... 15.83 -.19 BorgWarn ... 68.14 -2.49 Hertz .40 76.20 -1.72 BostonSci ... 6.57 -.23 Hess BrMySq 1.32 28.20 -.17 HewlettP .32 d35.81 -.17 CB REllis ... 25.99 -.73 HomeDp 1.00f 36.82 -.23 CBS B .40f 26.71 -.28 HonwllIntl 1.33 58.48 -.51 ... 53.98 -1.06 CF Inds .40 147.75 +8.69 Hospira CIGNA .04 48.49 -.65 HostHotls .08f 16.90 -.09 CMS Eng .84 19.94 -.34 Huntsmn .40 18.49 -.44 CNO Fincl ... 7.42 -.18 IAMGld g .08f 20.57 -.38 ... 11.41 -.29 CSX 1.44f 76.13 -1.27 ING CVS Care .50 37.97 -.43 ION Geoph ... 9.04 -.57 iShGold s ... 14.82 +.03 CablvsnNY .60f 34.10 -.40 Cameco g .40 27.32 +.26 iSAstla .82e 25.77 -.85 Cameron ... 47.00 -1.16 iShBraz 2.53e 70.94 -.99 .50e 31.76 -.58 CampSp 1.16 34.95 -.29 iSCan CdnNRs gs .36 41.16 -.81 iShGer .29e 25.73 -.67 iSh HK .45e 18.75 -.36 CapOne .20 54.09 -.98 CapitlSrce .04 6.27 -.10 iShJapn .14e 9.85 -.16 CardnlHlth .86f 44.43 -.49 iSh Kor .44e 61.90 -2.35 CareFusion ... 28.65 -.19 iSMalas .34e 14.53 -.24 CarMax ... 28.82 -.57 iShMex .54e 60.33 -.69 Carnival 1.00 38.79 -.77 iShSing .43e 13.73 -.31 Caterpillar 1.76 101.89 -2.44 iSTaiwn .29e 15.10 -.24 Celanese .24f 48.30 -1.93 iSh UK .43e 17.76 -.47 ... 34.27 +.09 Cemex .43t 8.17 -.10 iShSilver CenterPnt .79 18.73 -.23 iShChina25.63e 42.94 -1.08 CntryLink 2.90 43.05 -.15 iSSP500 2.46e 132.47 -1.62 ChesEng .30 30.20 -.42 iShEMkts .64e 46.09 -.98 Chevron 3.12f 101.37 -1.20 iShB20 T 3.99e 95.78 +.46 Chicos .20 14.43 +.33 iS Eafe 1.42e 59.08 -1.40 Chimera .66e 3.94 ... iSR1KG .76e 60.41 -.76 ChinaMble1.93ed43.77 -.85 iSR2KV 1.24e 72.44 -1.09 ChinaUni .23e 20.21 -1.03 iShR2K .89e 81.37 -1.49 Citigrp rs .04 40.16 -.86 iShUSPfd 2.90e 40.03 -.06 CliffsNRs .56 84.42 -1.59 iShREst 1.98e 60.39 -.64 1.36 56.54 -.55 Coach .90f 59.06 -.42 ITW ... 18.45 -.55 CocaCola 1.88 67.49 -.81 IngrmM 3.00f 168.26 -1.90 CocaCE .52f 29.13 -.34 IBM ... 14.50 ... Coeur ... 24.97 -.29 Intl Coal ColgPal 2.32f 86.07 -.48 IntlGame .24 17.61 -.21 IntPap 1.05f 30.10 -1.21 Comerica .40 35.80 -.67 CmtyHlt ... 28.21 -.02 Interpublic .24 11.75 -.14 -.71 Invesco .49f 24.29 ConAgra .92 25.37 -.15 ConocPhil 2.64 71.33 -1.28 ItauUnibH .67e 21.28 -.28 ConsolEngy .40 47.57 -1.43 J-K-L ConEd 2.40 53.15 -.76 ConstellEn .96 37.21 -.18 JPMorgCh 1.00 42.55 -.58 Jabil .28 20.57 -.17 Corning .20 19.48 -.47 CorrectnCp ... 22.79 -.18 JacobsEng ... 44.53 -1.72 Covidien .80 55.39 -1.52 JanusCap .20f 10.14 -.06 CSVS2xVxS ... 22.74 +1.41 JohnJn 2.28f 65.56 -.13 Cummins 1.05 104.16 -2.25 JohnsnCtl .64 37.92 -.43 JnprNtwk ... 37.75 -1.11 D-E-F KB Home .25 11.36 -.10 .73e 16.75 -.38 DCT Indl .28 5.37 -.09 KKR n ... 15.30 -.43 DR Horton .15 11.67 -.13 KeyEngy DanaHldg ... 17.25 -.17 Keycorp .12f 8.27 -.13 Kimco .72 18.83 -.14 Danaher s .08 53.72 -.94 DeanFds ... 13.48 +.12 KindMor n 1.16 28.33 -.17 Kinross g .10 14.80 -.14 Deere 1.40 83.06 -1.69 1.00 54.98 +.32 DeltaAir ... 11.23 -.28 Kohls 1.16 34.98 -.25 DenburyR ... 20.29 -.68 Kraft DevonE .68f 80.64 -2.21 KrispKrm ... 8.05 +1.65 .42 24.58 -.39 DicksSptg ... 38.86 -.31 Kroger DrSCBr rs ... 37.74 +1.96 LDK Solar ... 6.83 -.43 DirFnBr rs ... 45.05 +1.76 LG Display ... 16.91 -.41 ... 7.35 -.16 DirLCBr rs ... 35.58 +1.25 LSI Corp ... 40.11 -1.63 DrxEMBull.84e 34.45 -2.27 LVSands Name
Name Sell Chg Amer Beacon Insti: LgCapInst 20.32 -.25 Amer Beacon Inv: LgCap Inv 19.28 -.25 Amer Century Inv: EqInc 7.55 -.06 GrowthI 27.02 -.37 Ultra 23.90 -.32 American Funds A: AmcpA p 19.84 -.24 AMutlA p 26.69 -.27 BalA p 18.64 -.15 BondA p 12.37 ... CapIBA p 51.83 -.60 CapWGA p36.91 -.70 CapWA p 20.93 -.08 EupacA p 42.00 -.90 FdInvA p 38.40 -.56 GovtA p 14.07 +.01 GwthA p 31.53 -.47 HI TrA p 11.56 -.03 IncoA p 17.39 -.16 IntBdA p 13.53 +.01 IntlGrIncA p32.27 -.63 ICAA p 29.00 -.37 NEcoA p 26.49 -.50 N PerA p 29.35 -.55 NwWrldA 54.35-1.00 SmCpA p 39.23 -.71 TxExA p 12.04 ... WshA p 28.91 -.31 Artio Global Funds: IntlEqI r 29.66 -.64 IntEqII I r 12.23 -.28 Artisan Funds: Intl 22.96 ... IntlVal r 28.42 ... MidCap 36.83 ... MidCapVal22.58 ... SCapVal 18.19 ...
Baron Funds: Growth 54.60 -.70 SmallCap 25.84 -.39 Bernstein Fds: IntDur 13.97 +.01 DivMu 14.49 ... TxMgdIntl 15.50 -.38 BlackRock A: EqtyDiv 18.50 -.21 GlAlA r 19.86 -.23 BlackRock B&C: GlAlC t 18.50 -.21 BlackRock Instl: EquityDv 18.54 -.21 GlbAlloc r 19.96 -.23 Calamos Funds: GrwthA p 55.60-1.05 Cohen & Steers: RltyShrs 63.96 -.71 Columbia Class A: Acorn t 30.59 -.53 DivEqInc 10.52 -.13 DivrBd 5.10 ... Columbia Class Z: Acorn Z 31.62 -.54 AcornIntZ 41.15 -.77 LgCapGr 13.81 -.22 ValRestr 51.26 -.80 Credit Suisse Comm: ComRet t 9.34 -.08 DFA Funds: IntlCorEq n11.46 -.25 USCorEq1 n11.61-.17 USCorEq2 n11.55-.18 DWS Invest S: MgdMuni S 8.83 ... Davis Funds A: NYVen A 35.60 -.43 Davis Funds C & Y: NYVenY 36.01 -.42 NYVen C 34.33 -.41
NEW YORK(AP) - Cattle/hogs futures on the Chicago Merchantile Exchange Friday: chg.
-2.82 -3.00 -3.00 -3.00 -2.73 -2.95 -2.90
-1.65 -3.00 -3.00 -3.00 -3.00 -3.00 -3.00 -3.00
-2.72 -3.00 -3.00 -2.80 -2.20 -1.93 -1.90 -1.00 -2.60 -1.20 -.70 -1.00
17.85 -.11 38.40 -.04 39.66 ... 28.63 -.58 88.30 -4.79 10.88 -.12 3.25 -.08 79.23 -.52 24.38 -.08 38.90 -1.10
M-N-0
MBIA ... 8.79 +.08 MEMC ... 10.17 -.13 MF Global ... 7.24 -.21 MFA Fncl .94 8.08 -.06 MGIC ... 7.49 +.04 MGM Rsts ... 14.93 -.45 MPG OffTr ... 2.60 +.02 Macys .40f 28.58 -.05 Manitowoc .08 17.07 -.66 Manulife g .52 17.43 -.54 MarathonO1.00 50.48 -.72 MktVGold .40e 55.34 -.42 MktVRus .18e 35.82 -1.12 MktVJrGld2.93e 35.07 -1.08 MktV Agri .33e 52.81 -.32 MarIntA .40f 36.30 -.86 MarshM .88f 29.95 -.48 Masco .30 14.20 -.05 MasseyEn .24 61.20 +.20 McDrmInt s ... 20.11 -.66 McDnlds 2.44 82.50 +.17 McKesson .72 84.17 -.90 McMoRn ... 17.31 -.51 Mechel ... 24.83 -.78 MedcoHlth ... 63.66 -.64 Medtrnic .90 41.26 -.95 Merck 1.52 36.90 -.16 MetLife .74 43.44 -.78 MetroPCS ... 17.66 -.07 MitsuUFJ ... 4.47 -.05 Molycorp n ... 57.81 -1.55 Monsanto 1.12 67.33 +1.00 MonstrWw ... 14.56 -.57 Moodys .56f 37.90 -.79 MorgStan .20 23.69 -.14 Mosaic .20 66.75 +1.33 Mosaic wi ... u66.60 +1.10 MotrlaSol n ... 46.15 -.63 NRG Egy ... 24.70 -.57 NYSE Eur 1.20 35.24 -.52 Nabors ... 26.40 -.45 NBkGreece.29e d1.27 -.06 NOilVarco .44 66.77 -.99 NatSemi .40 u24.54 +.08 NY CmtyB 1.00 16.29 ... NewellRub .32f 17.65 -.21 NewmtM .80f 54.27 +.19 Nexen g .20 22.09 -.80 NikeB 1.24 83.62 -1.43 NobleCorp1.06e 40.64 -.36 NokiaCp .55e 8.11 -.20 Nordstrm .92 45.62 +.02 NorflkSo 1.60 71.78 -.48 NorthropG 2.00f 65.14 +.64 Novartis 2.53e 60.41 -.98 Nucor 1.45 41.55 -.25 OcciPet 1.84 98.95 -1.45 OfficeDpt ... 4.02 -.06 OfficeMax ... d8.21 +.10 OilSvHT 2.36e 146.03 -2.99 OwensIll ... 31.10 -.73
P-Q-R
PG&E Cp 1.82 PMI Grp ... PNC 1.40f PPL Corp 1.40 ParkerHan1.48f PatriotCoal ... PeabdyE .34 Penney .80 PepcoHold 1.08 PepsiCo 2.06f Petrohawk ... PetrbrsA 1.34e Petrobras 1.28e Pfizer .80 PhilipMor 2.56 Pier 1 ... Potash s .28 PwshDB ... PS Agri ... PS USDBull ... PrideIntl ... ProShtS&P ... PrUShS&P ... PrUlShDow ... ProUltQQQ ... PrUShQQQ rs... ProUltSP .39e ProUShL20 ... ProUSSP500 ... ProUSSlv rs ... PrUltCrde rs ... PrUShCrde rs... ProUShEuro ... ProctGam 2.10f ProgsvCp 1.40e ProLogis .45 ProUSR2K rs ... Prudentl 1.15f PSEG 1.37 PulteGrp ... QstDiag .40 Quiksilvr ... RAIT Fin .09e RSC Hldgs ... RadianGrp .01 RadioShk .25 RangeRs .16 Raytheon 1.72f RedHat ... RegionsFn .04 ReneSola ... Renren n ... RioTinto 1.08e RiteAid ... Rowan ... RylCarb ... RoyDShllA 3.36
43.17 -1.61 d1.30 -.09 61.09 -.58 28.05 -.23 84.92 -1.52 21.27 -1.09 57.24 -1.56 36.02 -.08 19.87 -.27 71.04 -.26 25.39 -.25 29.48 -.75 33.35 -.52 20.59 -.10 69.10 -1.09 11.50 +.09 53.15 +1.11 28.88 -.47 32.14 -.37 21.79 +.14 41.35 -.67 41.23 +.46 20.96 +.48 17.43 +.36 88.16 -2.59 51.46 +1.44 52.71 -1.27 33.82 -.34 15.96 +.54 19.59 -.09 45.43 -2.47 47.28 +2.30 18.00 +.29 67.05 -.31 21.50 -.15 15.62 -.18 44.00 +1.51 62.39 -1.22 33.81 -.30 7.53 -.20 57.74 -.44 4.17 -.16 1.95 -.08 11.87 -.23 d4.32 -.07 15.49 -.34 53.35 -.89 49.41 -.04 44.03 -1.71 6.83 -.12 7.13 -.12 12.40 -.60 65.55 -1.04 1.12 ... 38.27 -1.08 38.83 -1.18 68.00 -1.64
SLM Cp .40 15.99 -.35 SpdrDJIA 3.04e 123.52 -1.33 SpdrGold ... 147.83 +.34 SP Mid 1.55e 176.42 -2.86 S&P500ETF2.34e132.06 1.55 SpdrHome .31e 18.20 -.23 SpdrKbwBk.15e 24.38 -.37 SpdrLehHY4.38e 40.66 -.15 SpdrKbw RB.36e 25.31 -.42 SpdrRetl .50e 52.26 -.15 SpdrOGEx .49e 57.17 -1.33 SpdrMetM .41e 67.52 -1.00 Safeway .58f 24.91 -.29 StJude .84 49.30 -1.52 Saks ... 10.92 -.18 Salesforce ... 145.30 -1.31 SandRdge ... 10.07 -.38 Sanofi 1.82e 37.64 -.65 SaraLee .46 19.62 +.02 Schlmbrg 1.00 82.08 -1.42 Schwab .24 17.19 -.13 SeadrillLtd2.74e 34.08 -.96 SemiHTr .57e 35.20 -.70 Sequans n ... u11.73 +2.61 SiderurNac.81e 13.72 -.11 SilvWhtn g .12 34.42 -.66 SilvrcpM g .08 10.14 -.10 SimonProp 3.20 113.00 -1.39 Solutia ... 23.31 -.71 SonyCp .28e 26.59 -.46 SouthnCo 1.89f 40.12 -.35 SthnCopper1.83e33.83 -1.22 SoUnCo .60 29.44 -.13 SwstAirl .02 12.14 -.13 SwstnEngy ... 42.67 -.20 SpectraEn 1.04 27.09 -.30 SpiritAero ... 21.50 -1.01 SprintNex ... u5.57 +.10 SP Matls 1.23e 38.11 -.40 SP HlthC .61e 35.67 -.37 SP CnSt .81e 32.10 -.22 SP Consum.56e 39.89 -.38 SP Engy 1.05e 73.47 -1.16 SPDR Fncl .16e 15.50 -.22 SP Inds .64e 36.84 -.53 SP Tech .33e 25.80 -.37 SP Util 1.31e 33.73 -.40 StarwdHtl .30f 57.93 -1.28 StateStr .72f 45.65 -1.19 Statoil ASA1.10e 24.01 -.75 StillwtrM ... 17.81 -.57 Stryker .72 63.05 -.37 Suncor gs .44f 39.67 -1.02 Sunoco .60 39.25 -.58 Suntech ... 7.49 -.21 SunTrst .04 27.20 -.69 Supvalu .35 10.16 -.31 Synovus .04 2.34 -.03 Sysco 1.04 32.32 -.10 TECO .85f 18.84 -.27 TJX .76f 52.77 +.15 TaiwSemi .47e 13.12 -.29 Talbots ... 4.57 +.05 TalismE g .27f 20.31 -.56 Target 1.00 49.51 -.18 TataMotors.32e 24.98 -.52 TeckRes g .60 47.91 -2.09 TelefEsp s1.98e 23.33 -.44 TenetHlth ... 6.28 ... Teradata ... 53.75 -1.93 Teradyn ... 15.56 -.28 Terex ... 28.23 -1.13 Tesoro ... 23.62 -.03 TexInst .52 34.25 -.75 Textron .08 22.09 -.89 ThermoFis ... 64.39 -.79 3M Co 2.20 92.49 -1.07 TW Cable 1.92 77.64 -.35 TimeWarn .94 36.15 -.64 TitanMet .30 18.45 -.47 TollBros ... 20.20 -.46 Total SA 3.16e 55.70 -1.02 Transocn .79e 67.19 -2.32 Travelers 1.64f 61.44 -.81 TrinaSolar ... 21.39 -.59 TycoIntl 1.00 48.38 -.86 Tyson .16 18.64 -.12 UBS AG ... 17.99 -.35 US Airwy ... 10.00 -.17 UltraPt g ... 47.22 -.89 UnionPac 1.90f 101.59 -.40 UtdContl ... 26.25 -.25 UtdMicro .08e 2.54 -.06 UPS B 2.08 73.50 -.55 US Bancrp .50f 24.93 -.27 US NGs rs ... 11.13 +.17 US OilFd ... 38.47 -1.00 USSteel .20 44.20 -.76 UtdTech 1.92f 86.09 -1.41 UtdhlthGp .50 49.16 -.58
V-W-X-Y-Z
Vale SA .90e 30.21 -.20 Vale SA pf .90e 27.03 -.34 ValeroE .20 25.93 -.12 VangEmg .82e 46.73 -.98 VeriFone ... 44.07 -2.55 VerizonCm 1.95 36.85 -.30 ViacomB .60 49.99 -1.30 VimpelCm .80e 13.61 -.33 Visa .60 76.92 -1.31 VishayInt ... 15.47 -.86 WalMart 1.46f 55.22 -.07 .70 44.50 +.13 Walgrn WalterEn .50 116.34 -1.76 WarnerMus ... u8.23 +.04 WsteMInc 1.36 38.43 -.44 WeathfIntl ... 19.51 -.20 WellPoint 1.00 79.14 -1.39 WellsFargo .48f 27.53 -.47 WendyArby .08 4.92 -.06 WDigital ... 35.85 -.29 WstnRefin ... 16.02 +.08 WstnUnion .32f 20.25 -.35 Weyerh .60 21.35 -.41 WmsCos .50 30.34 -.42 WmsSon .68f 39.22 -.84 WT India .15e 22.54 -.42 XL Grp .44 23.39 -.15 Xerox .17 9.97 -.14 Yamana g .18f 11.97 -.10 S-T-U YingliGrn ... 8.80 -.25 ... 44.23 -3.52 SAP AG .82e 59.48 -1.41 Youku n SK Tlcm ... 18.74 -.79 YumBrnds 1.00 55.81 -.45
Delaware Invest A: Diver Inc p 9.36 ... Dimensional Fds: EmMCrEq n21.50 -.47 EmMktV 34.67 -.80 IntSmVa n 17.59 -.37 LargeCo 10.42 -.12 USLgVa n 21.60 -.30 US Micro n14.18 -.26 US Small n22.36 -.41 US SmVa 26.19 -.47 IntlSmCo n17.52 -.35 Fixd n 10.35 ... IntVa n 18.66 -.41 Glb5FxInc n11.14 +.01 2YGlFxd n 10.20 ... Dodge&Cox: Balanced 73.67 -.80 Income 13.53 ... IntlStk 36.05 -.90 Stock 113.72-1.72 DoubleLine Funds: TRBd I 11.14 +.01 Dreyfus: Aprec 40.73 -.44 Eaton Vance A: LgCpVal 18.55 -.23 Eaton Vance I: FltgRt 9.09 ... GblMacAbR10.19 -.04 LgCapVal 18.61 -.22 FMI Funds: LgCap p 16.67 -.17 FPA Funds: NwInc 10.91 +.01 FPACres n28.10 -.24 Fairholme 32.38 -.38 Federated Instl: KaufmnR 5.61 -.11 Fidelity Advisor A: NwInsgh p 20.49 -.30
CATTLE/HOGS
Open high low settle CATTLE 40,000 lbs.- cents per lb. Jun 11 102.05 104.25 101.97 102.15 Aug 11 104.17 106.20 104.10 104.10 Oct 11 112.80 112.80 110.57 110.57 Dec 11 116.00 116.00 113.82 113.82 Feb 12 117.00 117.00 114.90 115.17 Apr 12 117.80 117.80 115.75 115.80 Jun 12 115.50 115.50 113.00 113.00 Aug 12 115.80 Oct 12 117.90 Last spot N/A Est. sales 10046. Fri’s Sales: 52,831 Fri’s open int: 343546, off -1275 FEEDER CATTLE 50,000 lbs.- cents per lb. May 11 125.30 125.30 123.80 123.80 Aug 11 125.10 125.10 122.75 122.75 Sep 11 126.50 126.50 124.07 124.07 Oct 11 126.80 126.80 125.12 125.12 Nov 11 127.50 127.50 125.75 125.75 Jan 12 126.90 126.90 125.05 125.05 Mar 12 128.00 128.00 125.60 125.60 Apr 12 127.00 127.00 127.00 127.00 Last spot N/A Est. sales 279. Fri’s Sales: 6,547 Fri’s open int: 37126, off -365 HOGS-Lean 40,000 lbs.- cents per lb. Jun 11 91.50 91.50 89.00 89.25 Jul 11 91.10 91.10 89.32 89.32 Aug 11 92.30 92.30 90.50 90.50 Oct 11 86.00 86.00 83.50 83.70 Dec 11 81.30 83.70 81.10 81.90 Feb 12 85.00 85.00 82.50 83.42 Apr 12 85.70 85.70 83.55 84.40 May 12 89.00 89.00 89.00 89.00 Jun 12 92.00 92.00 89.90 90.10 Jul 12 90.00 90.00 89.80 89.80 Aug 12 89.00 89.00 89.00 89.00 Oct 12 83.50 83.50 83.50 83.50 Last spot N/A
LennarA .16 LillyEli 1.96 Limited .80f LincNat .20 LinkedIn n ... LiveNatn ... LloydBkg ... LockhdM 3.00 Lowes .44 LyonBas A .10e
StrInA 12.66 -.02 HighInc r n 9.19 -.02 Indepn n 25.37 -.44 Fidelity Advisor I: NwInsgtI n 20.71 -.29 IntBd n 10.72 ... IntmMu n 10.17 ... Fidelity Freedom: FF2010 n 13.98 -.11 IntlDisc n 32.83 -.88 FF2015 n 11.67 -.10 InvGrBd n 11.59 ... FF2020 n 14.21 -.14 InvGB n 7.54 ... FF2020K 13.44 -.13 LgCapVal 12.07 -.15 FF2025 n 11.88 -.13 LatAm 56.20 -.70 FF2025K 13.64 -.16 LevCoStk n30.12 -.56 FF2030 n 14.20 -.17 LowP r n 41.03 -.56 FF2030K 13.84 -.16 LowPriK r 41.03 -.56 FF2035 n 11.83 -.16 Magelln n 73.29-1.24 FF2040 n 8.27 -.11 MagellanK 73.24-1.24 MidCap n 30.54 -.46 Fidelity Invest: AllSectEq 12.90 -.19 MuniInc n 12.52 ... AMgr50 n 15.85 -.14 NwMkt r n 15.87 -.03 AMgr20 r n13.03 -.05 OTC n 59.29 -.95 Balanc n 18.91 -.18 100Index 9.10 -.10 BalancedK18.91 -.18 Ovrsea n 32.58 -.90 BlueChGr n47.80 -.73 Puritn n 18.59 -.20 Canada n 58.97-1.00 RealE n 28.01 -.29 CapAp n 26.36 -.39 SCmdtyStrt n12.49 CpInc r n 9.79 -.05 .12 Contra n 69.81-1.02 SrsIntGrw 11.46 -.25 ContraK 69.81-1.02 SrsIntVal 10.09 -.25 DisEq n 23.71 -.34 SrInvGrdF 11.60 +.01 DivIntl n 30.27 -.72 STBF n 8.52 ... DivrsIntK r 30.26 -.72 SmllCpS r n20.75 -.43 DivGth n 29.45 -.49 StratInc n 11.33 -.02 EmrMk n 25.59 -.67 StrReRt r 9.85 -.04 Eq Inc n 46.19 -.62 TotalBd n 10.92 ... EQII n 19.06 -.25 USBI n 11.49 +.01 Fidel n 33.96 -.55 Value n 72.44-1.20 FltRateHi r n9.87 -.01 Fidelity Selects: GNMA n 11.67 ... Gold r n 46.86 -.60 GovtInc 10.56 +.01 Fidelity Spartan: GroCo n 90.02-1.37 ExtMkIn n 39.90 -.67 GroInc n 19.09 -.25 500IdxInv n46.75 -.56 GrowthCoK90.02 - IntlInxInv n35.77 -.87 1.36 TotMktInv n38.37 -.50
Est. sales 7975. Fri’s Sales: 29,130 Fri’s open int: 222813, up +678 PORK BELLIES 40,000 lbs.- cents per lb. May 11 126.50 Jul 11 121.00 Aug 11 106.50 Feb 12 120.00 Mar 12 120.50 Last spot N/A Fri’s Sales: Fri’s open int: , unch
COTTON
NEW YORK(AP) - Cotton No. 2 futures on the N.Y. Cotton Exchange Friday: Open high low settle COTTON 2 50,000 lbs.- cents per lb. Jul 11 156.00 157.47 153.21 153.89 Oct 11 134.11 134.11 133.57 133.57 Dec 11 121.72 121.78 118.50 119.76 Mar 12 112.59 113.88 111.41 112.04 May 12 109.14 109.14 108.60 109.03 Jul 12 108.00 108.00 106.00 107.76 Oct 12 101.41 Dec 12 100.00 101.81 100.00 101.58 Mar 13 102.41 May 13 103.04 Last spot N/A Est. sales 6164. Fri’s Sales: 11,519 Fri’s open int: 152234, up +1435
chg.
-1.72 -.54 +.27 +.65 +1.20 +.97 +1.05 +1.99 +2.72
GRAINS
CHICAGO(AP) - Futures trading on the Chicago Board of Trade Thursday: Open high
low settle
WHEAT 5,000 bu minimum- cents per bushel Jul 11 800 821 785ü 803 Sep 11 850fl 863ü 830 850ø Dec 11 898 907fl 874ü 898ü
chg.
-3ø +1ü +5ü
Roswell Daily Record
MARKET SUMMARY
NYSE
AMEX
NASDAQ
MOST ACTIVE ($1 OR MORE) MOST ACTIVE ($1 OR MORE) MOST ACTIVE ($1 OR MORE)
Name Vol (00) Last Chg S&P500ETF1521401132.06 1.55 BkofAm 1150778 11.42 -.16 SPDR Fncl 742434 15.50 -.22 iShEMkts 582086 46.09 -.98
GAINERS ($2 OR MORE)
Name Vol (00) CheniereEn217217 KodiakO g 30306 NA Pall g 23753 NovaGld g 22731 NwGold g 22596
Last 11.76 6.25 3.68 10.55 9.08
Chg +1.72 -.10 +.18 +.11 -.33
Name SiriusXM Level3 Cisco Intel Microsoft
%Chg +122.0 +17.1 +10.0 +5.3 +5.3
Name OssenInno n RaptorPhm ChinaTInfo GulfRes ChinaFire
GAINERS ($2 OR MORE)
Name Last Chg %Chg Name Sequans n 11.73 +2.61 +28.6 OrsusXel rs KrispKrm 8.05 +1.65 +25.8 CheniereEn TorchEngy 2.40 +.45 +23.1 FlexSolu 2.68 +.40 +17.5 ExtorreG g TrnsRty iP SER2K 30.83 +3.31 +12.0 ParaG&S
LOSERS ($2 OR MORE)
Last 2.42 11.76 2.63 10.71 3.17
Chg +1.33 +1.72 +.24 +.54 +.16
LOSERS ($2 OR MORE)
Advanced Declined Unchanged Total issues New Highs New Lows Volume
636 2,407 103 3,146 51 43 3,328,846,199
52-Week High Low 12,876.00 9,614.32 5,565.78 3,872.64 346.95 441.86 8,718.25 6,355.83 2,490.51 1,689.19 2,887.75 2,061.14 1,370.58 1,010.91 14,562.01 15.80 868.57 587.66
Name
Div
DIARY
159 316 36 511 9 13ows 103,880,11446
INDEXES
Name Dow Jones Industrials Dow Jones Transportation Dow Jones Utilities NYSE Composite Amex Index Nasdaq Composite S&P 500 Wilshire 5000 Russell 2000
Last 12,381.26 5,381.64 434.53 8,236.55 2,345.88 2,758.90 1,317.37 13,953.52 814.04
Advanced Declined Unchanged Total issues New Highs New Lows Volume Net Chg -130.78 -67.12 -5.29 -120.98 -39.04 -44.42 -15.90 -181.57 -15.02
STOCKS OF LOCAL INTEREST
PE Last 21
Chg
BkofAm
.04
Chevron
3.12f
10 101.37 -1.20
11.42 -.16
CocaCola
1.88
13
Disney
.40f
18
EOG Res
.64
YTD %Chg Name
Chg -.02 +.04 -.18 -.36 -.32
Last 3.87 4.90 4.67 3.90 8.47
Chg +.73 +.91 +.71 +.57 +1.14
%Chg +23.2 +22.8 +17.8 +17.1 +15.6
Last 7.63 3.83 3.11 8.07 3.45
Chg -2.56 -.97 -.59 -1.52 -.64
%Chg -25.1 -20.2 -15.9 -15.8 -15.6
LOSERS ($2 OR MORE)
Chg %Chg Name Last Chg %Chg Name -1.06 -12.8 T3 Motn rs 5.15 -.57 -10.0 ElbitImg -.93 -11.9 Accelr8 4.20 -.44 -9.5 Ku6Media -1.50 -9.6 B&HO 3.75 -.38 -9.2 Spherix rs -1.51 -8.6 VirnetX 21.39 -2.02 -8.6 FidBcPA -1.28 -8.3 BioTime 4.70 -.33 -6.6 GenVec rs
Advanced Declined Unchanged Total issues New Highs New Lows Volume
Last 2.20 2.00 16.35 22.86 24.17
GAINERS ($2 OR MORE)
Name Last ChNBorun n 7.19 Bitauto n 6.88 CameltInf n 14.13 Schawk lf 15.99 Saf S&P3-1414.18
DIARY
Vol (00) 737845 724280 666842 599414 517127
Div
DIARY
491 2,124 115 2,730 37 860.0 1,761,880,546
% Chg -1.05 -1.23 -1.20 -1.45 -1.64 -1.58 -1.19 -1.28 -1.81
YTD % Chg +6.94 +5.38 +7.29 +3.42 +6.23 +4.00 +4.75 +4.44 +3.88
PE Last
Chg
52-wk % Chg +22.99 +28.15 +21.21 +23.55 +35.37 +24.64 +22.70 +23.95
YTD %Chg
-14.4 ONEOK Pt
4.60f
20
82.79 -.28
+4.1
+11.1 PNM Res
.50
19
15.76 -.10
+21.0
67.49 -.81
+2.6 PepsiCo
2.06f
19
71.04 -.26
+8.7
41.16 -.34
+9.7 Pfizer
.80
20
20.59 -.10
+17.6 -6.5
... 104.25 -2.60
+14.0 SwstAirl
.02
20
12.14 -.13
...
7
14.80 -.20
-11.9 TexInst
.52
13
34.25 -.75
+5.4
.32
9
35.81 -.17
-14.9 TimeWarn
.94
15
36.15 -.64
+12.4
HollyCp
.60
15
60.57 +1.20
+48.6 TriContl
.28e
...
14.71 -.21
+6.9
Intel
.84f
11
22.86 -.36
+8.7 WalMart
1.46f
13
55.22 -.07
+2.4
IBM
3.00f
14 168.26 -1.90
Merck
1.52
16
FordM HewlettP
Microsoft
.64
36.90 -.16
+14.6 WashFed +2.4 WellsFargo
.24
13
15.28 -.28
-9.7
.48f
11
27.53 -.47
-11.2
24.91 -.35
+5.8
HOW TO READ THE MARKET IN REVIEW 6
24.17 -.32
-13.4 XcelEngy
1.04f
15
Here are the 525 most active stocks on the New York Stock Exchange, the 400 most active on the Nasdaq National Markets and 100 most active on American Stock Exchange. Mutual funds are 450 largest. Stocks in bold changed 5 percent or more in price. Name: Stocks are listed alphabetically by the company’s full name Div Last Chg (not its abbreviation). Company names made up of initials appear at Name the beginning of each letters’ list. AAR .48 12.88 # Div: Current annual dividend rate paid on stock, based on latest quar- ACMIn 1.10 9.75 +.13 ACM Op .80 7.25 # terly or semiannual declaration, unless otherwise footnoted. ACM Sc 1.10 8.50 -.13 Last: Price stock was trading at when exchange closed for the day. ACMSp .96 7.50 # Chg: Loss or gain for the day. No change indicated by ... mark. Fund Name: Name of mutual fund and family. Sell: Net asset value, or price at which fund could be sold. Chg: Daily net change in the NAV.
Name Sell AAL Mutual: Bond p 9.49 CaGrp 14.47 MuBd 10.43 SmCoSt 9.73
Chg
-.03 Stock Footnotes: cc – PE greater than 99. dd – Loss in last 12 mos. d – New 52-.01 wk low during trading day. g – Dividend in Canadian $. Stock price in U.S.$. n – -.05 New issue in past 52 wks. q – Closed-end mutual fund; no PE calculated. s – Split or stock dividend of 25 pct or more in last 52 wks. Div begins with date of split or stock dividend. u – New 52-wk high during trading day. v – Trading halted on primary market. Unless noted, dividend rates are annual disbursements based on last declaration. pf – Preferred. pp – Holder owes installment(s) of purchase price. rt – Rights. un – Units. wd – When distributed. wi – When issued. wt – Warrants. ww – With warrants. xw – Without warrants. Dividend Footnotes: a – Also extra or extras. b – Annual rate plus stock dividend. c – Liquidating dividend. e – Declared or paid in preceding 12 mos. f – Annual rate, increased on last declaration. i – Declared or paid after stock dividend or split. j – Paid this year, dividend omitted, deferred or no action taken at last meeting. k – Declared or paid this year, accumulative issue with dividends in arrears. m – Annual rate, reduced on last declaration. p – Init div, annual rate unknown. r – Declared or paid in preceding 12 mos plus stock dividend. t – Paid in stock in last 12 mos, estimated cash value on ex-dividend or distribution date. x – Ex-dividend or ex-rights. y – Ex-dividend and sales in full. z – Sales in full. vj – In bankruptcy or receivership or being reorganized under the Bankruptcy Act, or securities assumed by such companies. • Most active stocks above must be worth $1 and gainers/losers $2. Mutual Fund Footnotes: e – Ex-capital gains distribution. f – Wednesday’s quote. n - No-load fund. p – Fund assets used to pay distribution costs. r – Redemption fee or contingent deferred sales load may apply. s – Stock dividend or split. t – Both p and r. x – Ex-cash dividend.
MUTUAL FUNDS
-.01
Source: The Associated Press. Sales figures are unofficial.
Fidelity Spart Adv: 500IdxAdv n46.75-.56 TotMktAd r n38.37-.50 First Eagle: GlblA 47.82 -.58 OverseasA23.00 -.29 Frank/Temp Frnk A: CalTFA p 6.81 ... FedTFA p 11.67 +.01 FoundAl p 11.13 -.13 GrwthA p 46.76 -.55 HYTFA p 9.85 +.01 IncomA p 2.26 -.02 NYTFA p 11.44 ... RisDvA p 35.18 -.32 USGovA p 6.82 ... Frank/Tmp Frnk Adv: GlbBdAdv n13.79 -.10 IncmeAd 2.25 -.01 Frank/Temp Frnk C: IncomC t 2.28 -.02 Frank/Temp Mtl A&B: SharesA 21.82 -.27 Frank/Temp Temp A: ForgnA p 7.41 -.17 GlBd A p 13.83 -.10 GrwthA p 19.04 -.38 WorldA p 15.61 -.28 Frank/Temp Tmp B&C: GlBdC p 13.85 -.11 GE Elfun S&S: S&S PM 41.89 -.54 GMO Trust III: Quality 21.36 -.23 GMO Trust IV: IntlIntrVl 22.61 -.49 GMO Trust VI: EmgMkts r 14.52 -.34 IntlCorEq 30.03 -.68 Quality 21.37 -.22
Goldman Sachs A: MdCVA p 37.82 -.58 Goldman Sachs Inst: GrOppt 25.69 -.41 HiYield 7.46 -.02 MidCapV 38.14 -.59 Harbor Funds: Bond 12.36 -.01 CapApInst 38.77 -.61 IntlInv t 61.62-1.54 Intl r 62.27-1.55 Hartford Fds A: CpAppA p 34.78 -.61 Hartford Fds Y: CapAppI n 34.82 -.61 Hartford HLS IA : CapApp 43.59 -.73 Div&Gr 20.54 -.25 Advisers 20.06 -.16 TotRetBd 11.24 ... Hussman Funds: StrGrowth 12.39 +.03 IVA Funds: Wldwide I r17.23 -.20 Invesco Funds A: CapGro 14.30 ... Chart p 17.21 -.21 CmstkA 16.52 -.24 EqIncA 8.92 -.09 GrIncA p 20.06 -.26 HYMuA 9.01 ... Ivy Funds: AssetSC t 24.47 -.57 AssetStA p25.25 -.59 AssetStrI r 25.48 -.60 JPMorgan A Class: CoreBd A 11.61 +.01 JPMorgan R Cl: ShtDurBd 11.02 ... JPMorgan Sel Cls: CoreBd n 11.60 +.01
Mar 12 927 930 903ø 928ü +7fl May 12 933ø 935fl 913 933fl +6ü 909ø 932 +11ü Jul 12 928ø 935 Sep 12 938ø 939 912ø 938ø +12ø Last spot N/A Est. sales 193277. Fri’s Sales: 96,564 Fri’s open int: 458433, up +2525 CORN 5,000 bu minimum- cents per bushel 750 754 -5ø Jul 11 756ü 775 Sep 11 719 729fl 709 719fl +2ü Dec 11 670 677 656ø 670ø +4 Mar 12 679ü 686fl 667 683 +6ü 690ü +6ø May 12 685 693ü 675 Jul 12 692 699 680 696 +7ø Sep 12 631ü 635 625ø 633ø +4 Last spot N/A Est. sales 505121. Fri’s Sales: 240,580 Fri’s open int: 1413568, off -4427 OATS 5,000 bu minimum- cents per bushel Jul 11 358ü 373ø 349fl 361 -3 Sep 11 369ø 376 360 369ø -2 Dec 11 379ø 383 364ø 375 -ø 383 386ø -ø Mar 12 383 387 May 12 395 395 394ø 394ø -ø Jul 12 403 403 402ø 402ø -ø Sep 12 411 411 410ø 410ø -ø Last spot N/A Est. sales 2460. Fri’s Sales: 501 Fri’s open int: 12336, up +61 SOYBEANS 5,000 bu minimum- cents per bushel Jul 11 1373ø 1393 1366 1373fl -6ø Aug 11 1367 1385fl 1359 1367ü -4ø Sep 11 1357fl 1373 1347ø 1358ü -2 Nov 11 1349 1363 1336ø 1350fl +ü Jan 12 1357 1370 1347ø 1358ü -ø Mar 12 1361 1373 1351 1361 May 12 1353 1367ø 1344 1355fl +fl Jul 12 1355 1369fl 1349fl 1358 -ü Aug 12 1339 1351ü 1339 1351ü -ü Sep 12 1326ø 1326ø 1326ü 1326ü -ü Last spot N/A Est. sales 229725. Fri’s Sales: 126,471 Fri’s open int: 553075, up +3128
HighYld n 8.39 -.01 IntmTFBd n11.00 ... ShtDurBd n11.02 ... USLCCrPls n21.20 .27 Janus T Shrs: BalancdT 26.09 -.23 OvrseasT r47.68-1.12 PrkMCVal T23.82 -.32 Twenty T 65.87-1.12 John Hancock Cl 1: LSAggr 12.73 -.21 LSBalanc 13.36 -.13 LSGrwth 13.32 -.18 Keeley Funds: SmCpValA p25.88 .52 Lazard Instl: EmgMktI 20.87 -.39 Lazard Open: EmgMkO p21.23 -.40 Legg Mason A: WAMgMu p15.43 ... Longleaf Partners: Partners 30.65 -.39 SmCap 29.72 -.19 Loomis Sayles: LSBondI 14.92 -.05 StrInc C 15.57 -.06 LSBondR 14.86 -.05 StrIncA 15.49 -.06 Loomis Sayles Inv: InvGrBdY 12.49 -.03 Lord Abbett A: AffilA p 11.88 -.16 BdDebA p 8.08 -.02 ShDurIncA p4.62 -.01 Lord Abbett C: ShDurIncC t4.65 ... MFS Funds A: TotRA 14.60 -.11
FUTURES
ValueA 24.06 -.30 MFS Funds I: ValueI 24.18 -.29 MFS Funds Instl: IntlEq n 18.60 -.43 MainStay Funds A: HiYldBA 6.03 -.01 Manning&Napier Fds: WldOppA 9.08 -.17 Matthews Asian: PacTgrInv 23.22 -.47 MergerFd 16.24 -.02 Metro West Fds: TotRetBd 10.55 ... TotRtBdI 10.55 +.01 MorganStanley Inst: IntlEqI 14.10 -.30 MCapGrI 40.93 -.77 Mutual Series: GblDiscA 30.58 -.40 GlbDiscZ 30.97 -.41 QuestZ 18.59 -.21 SharesZ 22.01 -.27 Neuberger&Berm Inv: GenesInst 49.34 -.76 Neuberger&Berm Tr: Genesis 51.08 -.79 Northern Funds: HiYFxInc 7.53 -.01 MMIntEq r 9.90 -.21 Oakmark Funds I: EqtyInc r 28.95 -.32 Intl I r 19.84 -.42 Oakmark r 44.10 -.61 Old Westbury Fds: GlobOpp 8.11 -.08 GlbSMdCap16.25-.29 Oppenheimer A: CapApA p 45.11 -.65 DvMktA p 35.11 -.60 GlobA p 64.01-1.25
OIL/GASOLINE/NG
NEW YORK(AP) - Trading on the New York Mercantile Exchange Friday: Open high
low settle
chg.
LIGHT SWEET CRUDE 1,000 bbl.- dollars per bbl. Jul 11 97.56 100.04 96.37 97.70 -2.40 Aug 11 97.95 100.34 96.79 98.14 -2.34 Sep 11 98.35 100.70 97.16 98.53 -2.29 Oct 11 98.58 100.54 97.46 98.83 -2.22 Nov 11 98.98 100.09 97.63 99.07 -2.15 Dec 11 98.95 101.20 97.77 99.27 -2.09 Jan 12 99.36 99.88 98.17 99.36 -2.06 Feb 12 99.35 99.59 97.95 99.40 -2.01 Mar 12 99.37 99.68 98.25 99.40 -1.97 Apr 12 99.18 99.43 98.07 99.39 -1.92 May 12 99.38 -1.86 Jun 12 99.41 100.55 97.90 99.38 -1.80 Jul 12 99.27 -1.77 Aug 12 99.11 -1.75 Sep 12 98.97 -1.74 Oct 12 98.85 -1.73 Nov 12 98.76 -1.73 Dec 12 98.60 99.83 97.26 98.72 -1.73 Jan 13 98.49 -1.71 Feb 13 98.31 -1.68 Mar 13 97.24 98.16 97.24 98.16 -1.66 Apr 13 98.03 -1.64 May 13 97.92 -1.61 Jun 13 97.37 97.82 96.75 97.82 -1.58 Last spot N/A Est. sales 475045. Fri’s Sales: 603,035 Fri’s open int: 1526828, off -19291 NY HARBOR GAS BLEND 42,000 gallons- dollars per gallon Jun 11 2.9369 2.9555 2.8661 2.9381 +.0023 Jul 11 2.9057 2.9334 2.8477 2.9059 -.0144 Aug 11 2.8816 2.9095 2.8286 2.8739 -.0275 Sep 11 2.8499 2.8850 2.8061 2.8451 -.0355 Oct 11 2.7128 2.7180 2.6810 2.7111 -.0422 Nov 11 2.6860 2.6892 2.6492 2.6834 -.0456 Dec 11 2.6753 2.7109 2.6345 2.6705 -.0481 Jan 12 2.6709 2.6807 2.6560 2.6750 -.0482 Feb 12 2.6900 2.6901 2.6900 2.6901 -.0484 Mar 12 2.7086 2.7086 2.7060 2.7060 -.0485
GblStrIncA 4.37 -.03 Gold p 44.45 -.64 IntBdA p 6.60 -.05 MnStFdA 33.03 -.42 Oppenheimer Roch: RoMu A p 15.13 ... RcNtMuA 6.71 ... Oppenheimer Y: DevMktY 34.77 -.59 IntlBdY 6.60 -.05 PIMCO Admin PIMS: TotRtAd 11.03 -.01 PIMCO Instl PIMS: AlAsetAut r10.93 -.05 AllAsset 12.53 -.06 ComodRR 9.31 -.10 DevLcMk r 10.91 -.09 DivInc 11.66 -.02 HiYld 9.52 -.02 InvGrCp 10.78 -.01 LowDu 10.50 -.02 RealRtnI 11.63 -.01 ShortT 9.91 -.01 TotRt 11.03 -.01 PIMCO Funds A: LwDurA 10.50 -.02 RealRtA p 11.63 -.01 TotRtA 11.03 -.01 PIMCO Funds C: TotRtC t 11.03 -.01 PIMCO Funds D: TRtn p 11.03 -.01 PIMCO Funds P: TotRtnP 11.03 -.01 Parnassus Funds: EqtyInco n 27.48 -.39 Perm Port Funds: Permannt 47.81 -.18 Pioneer Funds A: PionFdA p 42.40 -.57
NASDAQ NATIONAL MARKET
... d3.95 -.15 Div Last Chg CorinthC Costco .96f 82.64 -.76 A-B-C CowenGp ... 4.10 +.03 ... 41.56 -.60 ASML Hld .58e 37.75 -1.81 Cree Inc ... 21.16 -.32 ATP O&G ... 17.32 -.13 Crocs Ctrip.com ... 42.89 -1.91 AVI Bio ... 1.63 -.02 ... u36.64 +.82 AcadiaPh ... 1.90 -.13 CubistPh ... 3.46 -.16 Achillion ... 5.91 +.34 Curis AcmePkt ... 74.93 -2.40 CypSemi .36 21.42 -.66 ... 4.96 -.32 AcordaTh ... 31.67 +1.29 Cytori ActivsBliz .17f 11.47 -.13 D-E-F AdobeSy ... 34.43 -.88 ... 15.49 -.52 Adtran .36 41.01 -1.14 Dell Inc AEterna g ... 2.25 ... DemandTc ... 9.39 -.63 ... 39.51 +.53 Affymetrix ... 5.74 -.19 Dndreon AgFeed ... d1.12 -.03 Dentsply .20 38.68 -.60 AkamaiT ... 33.30 -.90 DirecTV A ... 50.18 +.12 Akorn ... 6.83 +.02 DiscCm A ... 44.24 -.49 Alkerm ... 18.01 -.10 DishNetwk ... 29.42 -.06 AllosThera ... 2.35 -.07 DonlleyRR 1.04 20.51 -.28 AllscriptH ... 19.92 -.14 DrmWksA ... d24.75 -.16 ... 3.73 -.09 AlteraCp lf .24 46.45 -1.32 DryShips Amazon ... 196.22 -2.43 ETrade rs ... 15.18 -.42 ... 31.63 -.85 ACapAgy 5.60e 30.00 +.03 eBay AmCapLtd ... 9.51 -.31 EagleBulk ... d2.56 -.06 AmSupr ... d10.25 -.09 ErthLink .20 d7.64 -.13 Amgen ... 60.46 -.40 EstWstBcp .20f 19.66 -.56 ... 23.35 -.29 AmkorT lf ... 6.29 -.18 ElectArts Amylin ... 13.67 -.02 EndoPhrm ... 40.36 -.66 Ener1 ... d1.14 -.09 Anadigc ... 2.97 -.13 Ancestry ... 38.47 -1.58 EngyConv ... d1.49 -.02 ... 8.56 -.17 A123 Sys ... 5.42 -.24 Entegris ApolloGrp ... 40.03 -.94 EntropCom ... 8.25 -.29 ApolloInv 1.12 11.04 -.15 EricsnTel .37e 14.49 -.56 ... 10.94 -.40 Apple Inc ... 334.40 -.82 Exelixis ApldMatl .32f 13.79 -.30 Expedia .28 27.55 -.02 ExpdIntl .50f 52.06 -.94 AMCC ... 9.89 -.11 ArenaPhm ... 1.40 +.02 F5 Netwks ... 104.76 -2.20 AresCap 1.40 16.45 -.38 FLIR Sys .24 35.71 -.92 AriadP ... 8.82 +.06 FifthThird .24f 12.39 -.33 ... 22.62 -.83 Ariba Inc ... 31.34 -.65 Finisar .20 21.95 -.34 ArmHld .13e 26.98 -1.05 FinLine Arris ... 10.61 -.12 FstNiagara .64 14.06 -.17 ... 124.10 -2.29 ArubaNet ... 26.69 -.41 FstSolar ... 62.53 -.57 AscenaRtl ... 31.12 -.12 Fiserv ... 6.80 ... AsiaInfoL ... 17.30 -1.70 Flextrn FocusMda ... 31.34 -1.64 AspenTech ... 16.18 -.61 ... 9.27 -.22 AsscdBanc .04 14.08 -.25 FormFac FosterWhl ... 31.91 -1.53 Atmel ... 14.00 -.32 Autodesk ... 42.27 -.08 FreshMkt n ... 41.63 +1.59 FuelCell ... 1.50 -.09 AutoData 1.44 53.42 -.75 AvagoTch .32f 32.03 -2.36 FultonFncl .16f 11.00 -.13 AvanirPhm ... 4.56 +.22 G-H-I AvisBudg ... 16.81 -.49 Axcelis ... 1.71 -.06 GSI Cmce h ... 29.16 -.04 GT Solar ... 11.62 -.70 BGC Ptrs .68f 8.00 +.15 ... 34.17 -.81 BMC Sft ... 54.17 -.57 Garmin ... 4.50 -.15 BannerCp .04 2.66 -.07 GeronCp BedBath ... 53.69 -.14 GileadSci ... 40.43 -.55 BiogenIdc ... 95.31 -1.80 GladstnCap.84 d9.90 -.70 ... 2.03 -.01 BioSante ... u2.80 +.17 Gleacher BlkRKelso1.04m 9.60 -.14 GlobCrsg ... 30.31 +.58 ... 5.98 -.16 BlueCoat ... 23.28 -1.63 GloblInd BrigExp ... 29.03 -.77 GluMobile ... 3.97 +.06 ... 518.39 -5.64 Brightpnt ... 8.65 -.22 Google Broadcom .36 32.96 -.55 GrLkDrge .07 6.20 -.21 ... 3.90 +.57 Broadwind ... 1.80 +.04 GulfRes BrcdeCm ... 6.62 -.05 GulfportE ... 26.88 -1.57 Bucyrus .10 91.61 +.25 HanwhaSol ... d4.95 -.28 CA Inc .20f 22.78 -.40 HarbinElec ... 17.38 -.20 CH Robins 1.16 79.98 -.59 Harmonic ... 7.47 -.09 Cadence ... 10.34 -.28 Hasbro 1.20 47.41 -.08 CdnSolar ... d8.77 -.35 HercOffsh ... 6.10 -.14 CapFdF rs .30a 11.74 -.09 Hollysys ... 8.72 -1.13 ... 20.72 -.34 CpstnTrb h ... 1.81 +.05 Hologic CareerEd ... 21.13 -.87 HudsCity .32m d9.04 -.16 ... 26.75 -.69 Carrizo ... 34.48 -1.19 HumGen CasualMal ... 3.77 -.17 HuntBnk .04 6.35 -.02 ... 35.25 -.71 CaviumNet ... 43.88 -1.89 IAC Inter ... 23.46 +.13 Celgene ... 59.23 -1.26 IconixBr ... 2.94 -.10 CentEuro ... 11.63 -.15 Identive ... 71.75 -1.11 CentAl ... 15.18 -.24 Illumina Cephln ... 79.68 -.05 ImunoGn ... 12.15 +.14 ... 18.18 -.79 ChrmSh ... 4.07 +.08 Incyte ... 6.99 -.20 ChkPoint ... 54.57 -.78 Infinera ... 54.06 -1.32 Cheesecake ... 30.98 -.22 Informat InfosysT 1.35e 62.51 -.40 ChildPlace ... 51.05 +.47 ... 8.14 -.26 ChinaBiot ... 9.24 -.79 IntgDv .84f 22.86 -.36 ChinaTcF ... 5.73 -.02 Intel ChinaTInfo ... d4.67 +.71 InterMune ... 36.90 -.96 .48 13.81 -.34 ChiCache n ... d10.42 -.18 Intersil ... 52.93 -2.05 CienaCorp ... 25.74 -.52 Intuit ... 8.63 -.07 CinnFin 1.60 30.19 -.50 Isis IstaPh ... 9.20 -.48 Cintas .49f 31.67 -.39 Cirrus ... 15.81 -.14 J-K-L Cisco .24 d16.35 -.18 ... 5.53 -.06 CitrixSys ... 82.10 -2.18 JA Solar CleanEngy ... 13.16 -.52 JDS Uniph ... 19.59 -.73 JackInBox ... 21.32 -.78 Clearwire ... 4.53 +.01 ... 6.08 -.16 ClickSft .32 u9.94 +.82 JetBlue CognizTech ... 72.19 -1.86 Jiayuan n ... u15.21 +.87 .70 87.54 -2.81 Coinstar ... 53.26 +.14 JoyGlbl Comcast .45 24.55 -.57 KLA Tnc 1.00 40.70 -.50 KongZhg ... 7.00 +.40 Comc spcl .45 23.15 -.56 Compuwre ... 10.44 -.43 Ku6Media ... 3.83 -.97
Name
Name
Kulicke LamResrch LamarAdv Lattice LawsnSft LeapWirlss Level3 LexiPhrm LibGlobA LibtyMIntA LifeTech LimelghtN LinearTch Logitech lululemn g
... ... ... ... ... ... ... ... ... ... ... ... .96 ... ...
11.51 46.27 29.06 6.53 11.09 15.81 2.00 1.46 43.99 17.52 53.05 5.52 33.63 12.53 96.51
M-N-0
-.36 -.92 -.47 -.29 -.02 -.19 +.04 -.05 -.83 -.19 -.93 -.25 -.70 -.41 +.22
MIPS Tech ... 7.58 -.22 MAKO Srg ... u31.36 -.62 MarinaB rs ... .23 -.02 MarvellT ... 14.34 ... Masimo .75e 29.07 -.50 Mattel .92 26.32 -.14 MaximIntg .84 26.80 -.49 MelcoCrwn ... 9.87 -.44 MentorGr ... 14.43 -.26 Microchp 1.38 39.32 -.65 Micromet ... 6.14 -.06 MicronT ... 9.71 -.29 Microsoft .64 24.17 -.32 Molex .80f 26.65 -.61 Motricity n ... 8.31 -.39 Move Inc ... 1.95 -.05 Mylan ... 23.31 -.51 MyriadG ... 24.55 -.43 NII Hldg ... 41.42 -.41 NPS Phm ... 10.03 -.11 NXP Sem n ... 27.37 -1.49 NasdOMX ... 24.94 -.56 NektarTh ... 9.21 -.37 NetLogicM ... 34.85 -1.43 NetApp ... 52.82 -.88 Netease ... 43.73 -2.52 Netflix ... 247.83 +1.93 NetwkEng ... 1.18 -.04 NewsCpA .15 17.09 -.39 NewsCpB .15 17.98 -.44 NorTrst 1.12 48.53 -.40 Novavax ... 2.40 ... Novlus ... 35.91 -.63 NuanceCm ... 21.09 -.57 Nvidia ... 18.07 -.02 NxStageMd ... 18.10 -.35 OReillyAu ... 59.02 +1.13 Oclaro ... 9.43 -.20 OmniVisn h ... 34.84 -.70 OnSmcnd ... 11.03 -.26 OnyxPh ... 42.93 -.78 OpenTable ... 84.75 -5.39 Opnext ... 2.86 +.26 OptimerPh ... 14.00 +.07 Oracle .24f 33.16 -1.11 Orthovta ... 3.84 +.01
P-Q-R
PDL Bio .60 6.59 -.04 PF Chng .96e 39.38 +.16 PMC Sra ... 7.83 -.26 Paccar .48a 49.51 -1.04 PacSunwr ... 3.23 -.22 PaetecHld ... 3.91 -.12 PanASlv .10 32.16 -.45 PaneraBrd ... 124.47 +.98 ParamTc h ... 22.37 -.59 Parexel ... 23.65 -.84 Patterson .48f 35.47 -.32 PattUTI .20 27.75 -.39 Paychex 1.24 31.54 -.37 PensonWw ... 3.64 +.06 PeopUtdF .63f 13.31 -.10 PerfectWld ... 23.95 -.03 PetsMart .50 44.94 -.28 PharmPdt .60b 28.69 -.21 PhotrIn ... 9.10 -.15 Polycom ... 53.83 +.29 Popular ... 2.83 -.09 Power-One ... 8.17 -.56 PwShs QQQ.39e 56.92 -.85 Powrwav ... 3.66 -.30 PriceTR 1.24f 61.93 -.98 priceline ... 501.66 18.42 PrUPShQQQ ... 25.69 +1.10 ProspctCap1.21 11.35 -.04 QIAGEN ... 19.50 -.55 QlikTech n ... 31.63 -.23 Qlogic ... 16.73 -.10 Qualcom .86f 56.38 -1.00 QuantFu rs ... 4.15 +.36 QuestSft ... 22.23 -.58 Questcor ... 20.92 -1.06 RF MicD ... 5.84 -.09 Rambus ... 13.93 -.25 RedRobin ... u35.78 +.70 Rdiff.cm ... 10.06 -1.05
Regenrn RschMotn RexEnergy RossStrs Rovi Corp RubiconTc RuthsHosp
... ... ... .88 ... ... ...
55.40 -1.51 43.52 ... 12.34 -.35 80.40 -.39 58.06 -1.13 22.02 -1.15 5.00 -.01
S-T-U
SBA Com ... 39.31 ... SEI Inv .20 22.48 -.54 STEC ... 16.33 -.09 SalixPhm ... 38.34 -.56 SanDisk ... 45.62 -.84 SangBio ... 6.43 +.25 Sapient ... 14.46 +.01 SavientPh ... d7.83 -.11 Savvis ... 39.24 -.04 SciClone ... u5.79 +.06 SeagateT .72 16.76 -.17 SeattGen ... 18.80 -.22 SelCmfrt ... 15.79 -.51 Sequenom ... 7.65 -.12 ShandaGm ... 6.86 -.29 SifyTech ... 4.43 -.31 Slcnware .41e 6.39 -.22 SilvStd g ... 27.76 -.25 Sina ... 109.00 -6.97 Sinclair .48 9.79 -.57 SinoClnEn ... 2.70 +.18 SiriusXM ... 2.20 -.02 Sky-mobi n ... 9.16 -.84 SkywksSol ... 26.63 -.68 SmartM ... 9.15 ... SmartT gn ... d7.00 -.06 SmartHeat ... d1.51 -.26 SodaStrm n ... 54.41 -.91 Sohu.cm ... 78.13 -4.96 Sonus ... 2.95 -.09 SpectPh ... 9.19 +.53 Spreadtrm ... 18.72 -.74 Staples .40f d16.71 +.34 StarScient ... 4.28 +.15 Starbucks .52 36.44 -.17 StlDynam .40f 16.60 -.26 Stratasys ... 33.83 -2.04 SuccessF ... 32.30 -2.04 SunPowerA ... 20.96 -.18 SunPwr B ... 20.73 -.21 SusqBnc .08f 8.57 -.08 SwisherH n ... 5.44 -.40 Symantec ... 19.00 -.43 Synopsys ... 26.72 -.29 TD Ameritr .20 20.70 -.30 THQ ... 4.01 -.02 TTM Tch ... 15.97 -.97 TakeTwo ... 16.45 -.43 TechData ... 46.99 -6.58 Tekelec ... 8.24 -.21 Tellabs .08 4.58 -.07 TeslaMot n ... 26.82 -1.15 TesseraT ... 17.26 -.82 TevaPhrm .83e 49.18 -.69 Thoratec ... 34.65 -.58 TibcoSft ... 28.20 -1.20 TiVo Inc ... 9.36 -.11 TowerSemi ... 1.22 -.06 Travelzoo ... 71.19 -2.18 TriQuint ... 11.99 -.53 21Vianet n ... d11.29 -1.52 UTStrcm ... 1.97 -.12 UnivDisp ... 43.62 -2.76 UrbanOut ... 31.36 -.15
V-W-X-Y-Z
VCA Ant ... 24.11 -.43 ValueClick ... 17.21 -.52 VarianSemi ... 61.19 +.03 VeecoInst ... 54.21 -.58 Verigy ... 14.00 -.10 Verisign 5.75e 36.68 -.59 VertxPh ... 55.81 +.81 Vical ... 4.11 -.06 ViewPtFn s .20 12.55 +.08 VirgnMda h .16 31.56 -.73 Vivus ... 8.65 -.16 Vodafone 1.44e 27.81 -.61 WarnerCh s8.50e24.20 -.80 WernerEnt .20a 24.50 -.34 WetSeal ... 4.27 +.02 WholeFd .40 59.91 -.93 Windstrm 1.00 13.37 -.10 Winn-Dixie ... 9.11 +.16 WrightM ... 15.43 +.03 Wynn 2.00f 142.47 -2.51 Xilinx .76f 34.83 -.94 YRC Ww rs ... .81 -.06 Yahoo ... 16.06 -.24 ... 3.86 +.14 Yongye Zagg ... 8.72 -.28 Zalicus ... 2.36 +.06 ZionBcp .04 23.05 -.26 Zumiez ... 28.57 +.15
AMERICAN STOCK EXCHANGE
Div Last Chg ChinaShen ... 4.14 +.06 CrSuiHiY .32 u3.32 ... AbdAsPac .42 7.11 -.03 Crystallx g ... d.11 -.00 Accelr8 ... 4.20 -.44 DejourE g ... .35 -.01 AlexcoR g ... 7.33 -.30 DenisnM g ... 2.01 -.02 AlldNevG ... 33.60 -1.22 EV LtdDur 1.25 16.31 -.07 AlmadnM g ... 3.68 -.07 EntGaming ... .37 -.01 AmApparel ... .96 -.04 ExtorreG g ... u10.71 +.54 Anooraq g ... d.73 -.07 FT WindEn.09e 10.91 -.36 AntaresP ... 1.70 -.03 GabGldNR 1.68 17.89 -.04 ArcadiaRs ... .12 -.01 Gastar grs ... 3.40 -.11 Aurizon g ... 5.63 -.11 GenMoly ... 4.07 -.03 AvalRare n ... 7.00 -.25 GoldResrc .31e 28.96 -.59 BMB Munai ... .97 +.01 GoldStr g ... 2.66 -.02 BarcUBS36 ... 48.41 -.58 GranTrra g ... 6.96 -.20 BarcGSOil ... 25.35 -.71 GrtBasG g ... 1.94 -.02 BioTime ... 4.70 -.33 GtPanSilv g ... 2.90 ... Brigus grs ... 1.45 -.01 Hyperdyn ... 3.84 -.18 CAMAC En ... 1.30 -.05 ImpOil gs .44 46.28 -1.75 CanoPet ... .36 -.01 InovioPhm ... .78 -.05 CardiumTh ... .33 +.01 KodiakO g ... 6.25 -.10 CelSci ... .59 -.01 LongweiPI ... 1.67 -.03 CFCda g .01 20.70 +.11 LucasEngy ... 2.73 +.03 CheniereEn ... u11.76 +1.72 MadCatz g ... 1.66 -.08 ... 5.57 -.12 CheniereE 1.70 17.90 ... Metalico ChinNEPet ... 3.47 -.15 MdwGold g ... 1.77 +.05
Price Funds: BlChip n 39.86 -.57 CapApp n 21.46 -.16 EmMktS n 34.03 -.72 EqInc n 24.70 -.28 EqIndex n 35.57 -.43 Growth n 33.32 -.51 HiYield n 6.98 -.01 IntlBond n 10.19 -.06 Intl G&I 13.83 -.31 IntlStk n 14.38 -.29 MidCap n 62.62-1.07 MCapVal n25.04 -.33 N Asia n 19.07 -.43 New Era n 52.08-1.00 N Horiz n 36.70 -.63 N Inc n 9.60 ... OverS SF r n8.62 -.20 R2010 n 15.93 -.14 R2015 n 12.36 -.13 R2020 n 17.10 -.20 R2025 n 12.54 -.15 R2030 n 18.00 -.25 R2035 n 12.74 -.19 R2040 n 18.14 -.26 ShtBd n 4.87 ... SmCpStk n36.84 -.59 SmCapVal n37.35-.58 SpecGr n 18.45 -.29 SpecIn n 12.62 -.04 Value n 24.68 -.34 Principal Inv: LT2020In 12.17 -.14 Putnam Funds A: GrInA p 14.06 -.18 MultiCpGr 53.06 -.84 VoyA p 23.44 -.38 Royce Funds: LwPrSkSv r18.62 -.28 PennMuI r 12.30 -.20 PremierI r 21.76 -.32
Apr 12 2.8018 2.8239 2.8018 2.8220 May 12 2.8275 2.8275 2.8207 2.8207 Jun 12 2.8604 2.8604 2.7924 2.8117 Jul 12 2.8000 2.8000 2.7932 2.7932 Aug 12 2.7672 Sep 12 2.7475 2.7475 2.7397 2.7397 Oct 12 2.6112 Nov 12 2.5822 Dec 12 2.5700 Jan 13 2.5710 Feb 13 2.5765 Mar 13 2.5820 Apr 13 2.6775 May 13 2.6825 Jun 13 2.6710 Last spot N/A Est. sales 105547. Fri’s Sales: 120,156 Fri’s open int: 273153, off -7535 NATURAL GAS 10,000 mm btu’s, $ per mm btu Jun 11 4.350 4.379 4.220 4.346 Jul 11 4.399 4.428 4.276 4.393 Aug 11 4.445 4.472 4.326 4.438 Sep 11 4.477 4.498 4.353 4.465 Oct 11 4.523 4.544 4.401 4.510 Nov 11 4.682 4.698 4.575 4.667 Dec 11 4.900 4.914 4.787 4.885 Jan 12 5.012 5.035 4.899 5.002 Feb 12 5.011 5.025 4.922 4.993 Mar 12 4.959 4.966 4.843 4.935 Apr 12 4.823 4.823 4.705 4.801 May 12 4.833 4.836 4.770 4.821 Jun 12 4.870 4.875 4.771 4.861 Jul 12 4.918 4.929 4.885 4.907 Aug 12 4.925 4.935 4.925 4.935 Sep 12 4.977 4.977 4.933 4.945 Oct 12 5.008 5.017 4.927 4.995 Nov 12 5.144 5.153 5.144 5.153 Dec 12 5.374 5.407 5.360 5.373 Jan 13 5.480 5.528 5.471 5.500 Feb 13 5.506 5.506 5.465 5.465 Mar 13 5.432 5.440 5.390 5.390 Apr 13 5.179 5.179 5.150 5.150 May 13 5.170 Last spot N/A Est. sales 298417. Fri’s Sales: 275,548 Fri’s open int: 935423, off -12374
Minefnd g ... MinesMgt ... Neoprobe ... Nevsun g .06 NDragon ... NewEnSys ... NwGold g ... NA Pall g ... NDynMn g ... NthnO&G ... NthgtM g ... NovaGld g ... Oilsands g ... OpkoHlth ... OrsusXel rs ... ParaG&S ... PhrmAth ... PionDrill ... PolyMet g ... Quepasa ... RadientPh ... RareEle g ... Rentech ... RexahnPh ... Richmnt g ... Rubicon g ...
13.01 -.05 1.92 -.12 5.18 +.08 5.99 -.04 .05 -.00 3.34 -.06 9.08 -.33 3.68 +.18 11.20 -.14 19.56 -1.17 2.83 -.07 10.55 +.11 .45 ... 3.75 ... 2.42 +1.33 3.17 +.16 3.61 -.12 12.64 -.51 1.66 -.04 7.05 -.35 .28 +.00 11.20 -.53 .96 -.03 1.25 +.01 7.40 -.22 4.47 -.09
SamsO&G ... 2.66 -.10 SeabGld g ... 28.95 -.59 SinoHub ... d1.13 -.02 SulphCo ... .07 -.00 T3 Motn un ... u3.78 +.03 TanzRy g ... 7.11 +.07 Taseko ... 4.84 -.09 TianyinPh ... d1.80 -.06 TrnsatlPet ... 2.13 -.02 TravelCtrs ... 5.69 -.17 TriValley ... .66 -.03 TriangPet ... 6.74 -.15 UQM Tech ... 2.50 -.01 Uluru ... .06 +.00 Ur-Energy ... 1.52 +.02 Uranerz ... 2.87 -.09 UraniumEn ... 2.81 +.06 VantageDrl ... 1.84 -.04 VirnetX .50e 21.39 -2.02 VistaGold ... 2.91 -.01 VoyagerOG ... 3.02 -.11 Wesco 1.68 387.36 -1.90 WizzardSft ... .18 ... YM Bio g ... 3.27 +.07
TotRetI r 13.71 -.18 ITAdml n 13.55 -.01 Morg n 18.93 -.30 SmlCpGth n23.63 -.45 ITGrAdm n10.02 ... MuInt n 13.55 -.01 SmlCpVl n 16.59 -.29 Schwab Funds: 1000Inv r 39.27 -.49 LtdTrAd n 11.09 ... PrecMtls r n25.49 -.65 S&P Sel 20.65 -.25 LTGrAdml n9.59 +.02 PrmcpCor n14.57 -.21 STBnd n 10.61 ... LT Adml n 10.88 ... Prmcp r n 69.42-1.02 TotBnd n 10.73 +.01 Scout Funds: Intl 32.97 -.71 MCpAdml n99.34 - SelValu r n20.18 -.30 TotlIntl n 15.86 -.36 1.44 STAR n 19.83 -.21 TotStk n 33.22 -.43 Selected Funds: AmShD 43.01 -.53 MorgAdm n58.71 -.94 STIGrade n10.79 ... AmShS p 42.99 -.52 MuHYAdm n10.26 ... StratEq n 20.05 -.37 Vanguard Instl Fds: Sequoia n 141.74-1.52 PrmCap r n72.05-1.06 TgtRetInc n11.58 -.05 BalInst n 22.23 -.16 ReitAdm r n85.08 -.91 TgRe2010 n23.10-.16 DevMkInst n10.16-.24 St FarmAssoc: Gwth 55.10 -.64 STsyAdml n10.75 ... TgtRe2015 n12.87 ExtIn n 43.83 -.75 STBdAdml n10.61 ... .11 Templeton Instit: ForEqS 20.83 -.50 ShtTrAd n 15.91 ... TgRe2020 n22.92-.23 FTAllWldI r n94.57 STFdAd n 10.83 ... TgtRe2025 n13.10 - 2.16 Third Avenue Fds: ValueInst 51.76 -.89 STIGrAd n 10.79 ... .15 GrwthIst n 33.08 -.43 SmCAdm n36.80 -.67 TgRe2030 n22.53-.29 Thornburg Fds: IntValA p 28.90 -.62 TtlBAdml n10.73 +.01 TgtRe2035 n13.62 - InfProInst n10.74 ... InstIdx n 120.83-1.46 IntValue I 29.54 -.64 TStkAdm n33.23 -.43 .19 ValAdml n 22.01 -.26 TgtRe2040 n22.36 - InsPl n 120.84-1.45 Tweedy Browne: GblValue 24.64 -.36 WellslAdm n54.88-.20 .32 WelltnAdm n55.82-.47 TgtRe2045 n14.05 - InsTStPlus n30.06-.39 VALIC : MidCpIst n 21.94 -.32 StkIdx 26.14 -.32 Windsor n 47.65 -.73 .20 WdsrIIAd n48.52 -.61 Wellsly n 22.65 -.08 SCInst n 36.80 -.67 Vanguard Admiral: Welltn n 32.32 -.27 TBIst n 10.73 +.01 BalAdml n 22.23 -.16 Vanguard Fds: CAITAdm n10.96 ... AssetA n 25.68 -.31 Wndsr n 14.12 -.21 CpOpAdl n80.08-1.11 DivdGro n 15.40 -.16 WndsII n 27.33 -.35 TSInst n 33.24 -.43 ValueIst n 22.01 -.26 EMAdmr r n38.82 -.88 Energy n 68.51-1.32 Vanguard Idx Fds: Energy n 128.65-2.48 Explr n 78.46-1.49 DvMkInPl r n105.84 - Vanguard Signal: ExplAdml n73.05-1.39 GNMA n 10.92 ... 2.53 ExtdAdm n43.83 -.75 GlobEq n 18.53 -.35 TotIntAdm r n26.53 - 500Sgl n 100.51-1.21 MidCpIdx n31.35 -.45 500Adml n121.68 - HYCorp n 5.86 -.01 .60 HlthCre n 138.22-1.52 TotIntlInst r n106.14 - STBdIdx n 10.61 ... 1.46 GNMA Ad n10.92 ... InflaPro n 13.43 +.01 2.41 TotBdSgl n10.73 +.01 GrwAdm n 33.08 -.43 IntlGr n 19.60 -.47 500 n 121.65-1.47 HlthCr n 58.33 -.65 IntlVal n 32.05 -.74 DevMkt n 10.24 -.24 TotStkSgl n32.07 -.42 HiYldCp n 5.86 -.01 ITIGrade n 10.02 ... EMkt n 29.53 -.67 Western Asset: InfProAd n 26.38 +.02 LifeCon n 16.81 -.12 Extend n 43.79 -.75 CorePlus I 11.01 ... ITBdAdml n11.38 +.01 LifeGro n 22.93 -.31 Growth n 33.08 -.42 ITsryAdml n11.51 +.01 LifeMod n 20.29 -.21 MidCap n 21.88 -.31 Yacktman Funds: IntGrAdm n62.39-1.49 LTIGrade n 9.59 +.02 SmCap n 36.75 -.67 Fund p 17.90 -.19
-.0489 -.0487 -.0487 -.0487 -.0487 -.0487 -.0487 -.0487 -.0487 -.0487 -.0487 -.0487 -.0487 -.0487 -.0487
+.116 +.103 +.098 +.098 +.096 +.091 +.091 +.091 +.091 +.092 +.092 +.090 +.090 +.089 +.089 +.089 +.089 +.089 +.089 +.089 +.089 +.089 +.089 +.091
METALS NEW YORK (AP) _ Spot nonferrous metal prices Mon. Aluminum -$1.1314 per lb., London Metal Exch. Copper -$4.0737 Cathode full plate, LME. Copper $3.9900 N.Y. Merc spot Mon. Lead - $2484.50 metric ton, London Metal Exch. Zinc - $0.9692 per lb., London Metal Exch. Gold - $1510.50 Handy & Harman (only daily quote). Gold - $1515.30 troy oz., NY Merc spot Mon. Silver - $34.890 Handy & Harman (only daily quote). Silver - $34.901 troy oz., N.Y. Merc spot Mon. Platinum -$1751.00 troy oz., N.Y. (contract). Platinum -$1755.90 troy oz., N.Y. Merc spot Mon. n.q.-not quoted, n.a.-not available r-revised