Page 1

S&P 500 1,374.09

p

+8.41

NASDAQ 2,988.97

1,400 1,360 1,320

p

+22.08

DOW 12,980.30

S&P 500

3,040

Close: 1,374.09 Change: 8.41 (0.6%)

2,960

p

1,440

10-YR T-NOTE 2.03%

-.01

52-WEEK HIGH LOW

Close: 2,988.97 Change: 22.08 (0.7%) 10 DAYS

3,000

1,360

2,800

1,280 2,600 1,200 2,400

1,120 1,040

S

O

N

StocksRecap NYSE Vol. (in mil.) Pvs. Volume Advanced Declined New Highs New Lows

Name

3,854 4,325 2043 995 156 6

NASD 1,869 2,106 1423 1096 88 25

D

J

DOW DOW Trans. DOW Util. NYSE Comp. AMEX Index NASDAQ S&P 500 Wilshire 5000 Russell 2000

2,200

F

S

O

Source: Morningstar

D

J

HIGH

LOW

CLOSE

CHG.

%CHG.

WK

13032.67 5243.12 454.84 8189.30 2490.46 2996.37 1376.17 14525.16 823.79

12943.06 5153.49 451.43 8136.13 2472.39 2974.59 1365.90 14400.51 813.97

12980.30 5211.48 453.20 8175.10 2483.72 2988.97 1374.09 14493.52 815.22

+28.23 +58.32 +1.66 +61.86 +25.42 +22.08 +8.41 +93.01 +4.28

+0.22% +1.13% +0.37% +0.76% +1.03% +0.74% +0.62% +0.65% +0.53%

t s s s s s s s t

F

MO QTR s t s s s s s s s

s s s s s s s s s

YTD +6.24% +3.82% -2.47% +9.34% +9.01% +14.73% +9.26% +9.88% +10.03%

All three of these stocks were trading below $1 in 2000, on a split-adjusted basis. But strong revenue growth since then has made them the best performing stocks. Monster Beverage’s revenue is up 2,037 percent.

Nasdaq Y2K The Nasdaq composite index, whose dot-com heyday was more than a decade ago, has investors recalling a time without iPads and camera phones. That’s because the index briefly broke through 3,000 Wednesday for the first time since Dec. 13, 2000. This year, the Nasdaq is up 14.7 percent. That’s more than double the 6.2 percent rise in the Dow and well ahead of the 9.3 percent climb of the Standard & Poor’s 500 stock index. The Nasdaq peaked above 5,000 in March 2000 but fell to a low of 1,114 by October 2002. Unlike the Dow and the S&P 500, which are nearing records today, the Nasdaq has climbed just halfway back. The Nasdaq contains more than 3,000 companies, many of them relative startups compared with those in the S&P 500 index. Tech companies tend to carry more risk – a problem for the Nasdaq during last year’s market

N

Thursday’s Market Company Close Value Monster Beverage (MNST) $57.45 $10.0 billion Change since Dec. 13, 2000: +23,245% It used to be known as Hansen Natural, and it sells sodas and Monster energy drinks.

Central Europ. Media (CETV) $7.42 $478 million Change since Dec. 13, 2000: +18,895% It runs television channels in Bulgaria, Croatia and other European countries.

Ezcorp (EZPW)

$31.46 $1.6 billion

Change since Dec. 13, 2000: +9,338% The company owns pawn shops across North America and offers various loan options.

EZCORP

gyrations. As investors regain confidence in the economy, riskier plays are doing well. But experts say the Nasdaq’s gains reflect long-term currents that could lift tech stocks through 2012 and beyond. Many companies put off replacing worn-out technology during the recession. To compete and

survive, they need to invest in tech. Investors should take tech’s run as a promising sign, says Ryan Detrick, senior technical strategist with Schaeffer’s Investment Research. He says higher-risk bets like tech stocks tend to rise as the market enters a phase of long-term growth.

Data through March 1

Daniel Wagner, Jenni Sohn • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 15.63 +.07 +7.9 CoreOppA m 13.35 +.06 +10.4 American Beacon LgCpVlInv 19.69 +.20 +11.6 LgCpVlIs 20.75 +.21 +11.7 American Cent EqIncInv 7.59 +.02 +4.4 GrowthInv 27.73 +.21 +12.9 IncGroA m 26.77 +.20 +10.1 InfAdjI 12.94 -.05 +1.6 UltraInv 25.79 +.19 +12.5 American Funds AMCAPA m 20.92 +.14 +11.1 BalA m 19.52 +.10 +7.2 BondA m 12.69 -.02 +1.6 CapIncBuA m 51.56 +.21 +4.8 CapWldBdA m21.17 +.01 +3.4 CpWldGrIA m 35.63 +.23 +10.9 EurPacGrA m 39.83 +.34 +13.3 FnInvA m 39.00 +.29 +10.2 GrthAmA m 32.39 +.24 +12.7 HiIncA m 11.11 ... +5.6 IncAmerA m 17.53 +.06 +4.6 IntBdAmA m 13.69 ... +0.8 InvCoAmA m 29.64 +.18 +9.4 MutualA m 27.35 +.12 +5.8 NewEconA m 27.19 +.16 +14.3 NewPerspA m29.40 +.25 +12.4 NwWrldA m 52.36 +.29 +13.5 SmCpWldA m38.44 +.26 +15.9 TaxEBdAmA m12.81 -.02 +2.9 USGovSecA m14.39 -.01 +0.1 WAMutInvA m30.19 +.16 +6.3 Artisan Intl d 22.75 +.25 +14.7 IntlVal d 27.80 +.29 +10.8 MdCpVal 21.45 +.15 +8.9 MidCap 39.14 +.46 +18.9 Baron Asset b 50.86 +.49 +11.3 Growth b 54.91 +.45 +7.6 Bernstein DiversMui 14.87 -.02 +0.9 IntDur 13.91 -.02 +0.8 TxMIntl 14.21 +.15 +13.9 BlackRock EqDivA m 19.31 +.11 +6.4 EqDivI 19.36 +.11 +6.4 GlobAlcA m 19.71 +.10 +8.5 GlobAlcC m 18.35 +.09 +8.4 GlobAlcI 19.80 +.09 +8.6 CGM Focus 29.89 +.34 +16.5 Mutual 27.73 +.15 +13.6 Realty 28.62 +.22 +6.8 Calamos GrowA m 53.29 +.54 +14.9 Cohen & Steers Realty 64.26 +.37 +5.6 Columbia AcornA m 30.37 +.27 +14.0 AcornIntZ 39.17 +.18 +14.2 AcornZ 31.44 +.28 +14.1 DivBondA m 5.12 -.01 +2.0 StLgCpGrZ 14.04 +.19 +16.8 TaxEA m 13.96 -.03 +3.0 ValRestrZ 49.86 +.34 +12.1 DFA 1YrFixInI 10.33 ... +0.3 2YrGlbFII 10.11 ... +0.3 5YrGlbFII 11.04 ... +1.2 EmMkCrEqI 20.60 +.12 +19.5 EmMktValI 31.55 +.19 +21.5 IntSmCapI 15.94 +.11 +17.4 RelEstScI 24.43 +.14 +5.8 USCorEq1I 11.91 +.08 +10.7 USCorEq2I 11.74 +.08 +10.9 USLgCo 10.85 +.07 +9.6 USLgValI 21.43 +.18 +12.0 USMicroI 14.46 +.05 +9.4 USSmValI 25.79 +.12 +11.4 USSmallI 22.64 +.11 +10.3 DWS-Scudder EnhEMFIS d 10.61 +.02 +6.4 HlthCareS d 26.28 +.17 +8.7 LAEqS d 44.23 +.75 +18.6 Davis NYVentA m 35.69 +.23 +9.8 NYVentC m 34.42 +.23 +9.7 NYVentY 36.07 +.24 +9.9 Delaware Invest DiverIncA m 9.28 ... +1.9 Dimensional Investme IntCorEqI 10.54 +.09 +13.8 IntlSCoI 15.87 +.09 +14.7 IntlValuI 16.69 +.15 +13.2 Dodge & Cox Bal 73.73 +.36 +9.3

Name

YTD NAV Chg %Rtn

Income 13.69 -.01 +2.9 IntlStk 33.21 +.30 +13.6 Stock 113.02 +.76 +11.2 DoubleLine TotRetBdN b 11.17 ... +2.5 Dreyfus Apprecia 43.81 +.17 +8.1 TechGrA f 34.87 +.33 +16.8 Eaton Vance HiIncOppA m 4.39 ... +5.0 HiIncOppB m 4.40 ... +4.9 LrgCpValA m 18.58 +.16 +8.5 NatlMuniA m 9.96 ... +6.7 NatlMuniB m 9.96 ... +6.6 PAMuniA m 9.16 ... +4.3 FMI LgCap 16.53 +.10 +8.4 FPA Cres d 28.38 +.13 +6.0 NewInc m 10.69 +.01 +0.4 Fairholme Funds Fairhome d 29.35 +.07 +26.8 Federated StrValI 4.86 +.02 +0.6 ToRetIs 11.44 ... +2.0 Fidelity AstMgr20 13.15 +.01 +3.4 AstMgr50 16.08 +.06 +7.1 Bal 19.60 +.10 +7.8 BlChGrow 49.06 +.41 +15.6 Canada d 54.52 +.61 +8.7 CapApr 28.07 +.20 +14.0 CapInc d 9.23 +.01 +7.5 Contra 75.28 +.55 +11.6 DiscEq 23.77 +.19 +10.5 DivGrow 29.72 +.23 +14.9 DivrIntl d 28.81 +.25 +12.9 EqInc 44.69 +.27 +8.2 EqInc II 18.64 +.10 +7.1 ExpMulNat d 22.90 +.17 +10.7 FF2015 11.65 +.04 +6.6 FF2035 11.60 +.06 +10.0 FF2040 8.10 +.05 +10.1 Fidelity 34.61 +.29 +11.1 FltRtHiIn d 9.80 ... +2.2 Free2010 13.94 +.05 +6.4 Free2020 14.10 +.06 +7.5 Free2025 11.75 +.06 +8.7 Free2030 13.99 +.07 +9.0 GNMA 11.84 +.01 +0.5 GovtInc 10.73 -.02 -0.1 GrowCo 94.85+1.07 +17.3 GrowInc 20.11 +.12 +10.3 HiInc d 9.05 +.01 +5.8 Indepndnc 25.47 +.26 +17.6 IntBond 10.94 -.01 +1.0 IntMuniInc d 10.54 -.02 +1.3 IntlDisc d 30.87 +.26 +11.8 InvGrdBd 7.78 ... +1.3 LowPriStk d 40.11 +.28 +12.3 Magellan 71.36 +.61 +13.3 MidCap d 30.13 +.23 +13.0 MuniInc d 13.26 -.02 +2.4 NewMktIn d 16.65 +.04 +6.3 OTC 63.43 +.64 +16.0 Puritan 19.23 +.09 +8.7 RealInv d 29.42 +.18 +6.5 Series100Idx 9.66 +.05 +9.5 ShIntMu d 10.87 ... +0.8 ShTmBond 8.54 +.01 +0.8 StratInc 11.13 +.01 +3.7 TotalBd 11.03 -.01 +1.6 USBdIdxInv 11.81 -.02 +0.7 Value 71.35 +.47 +12.4 Fidelity Advisor NewInsA m 21.96 +.16 +11.4 NewInsI 22.24 +.17 +11.4 StratIncA m 12.43 +.01 +3.7 ValStratT m 26.74 +.20 +14.8 Fidelity Select Gold d 46.11 +.15 +9.2 Pharm d 14.26 +.15 +5.0 Fidelity Spartan 500IdxAdvtg 48.80 +.30 +9.7 500IdxInstl 48.80 +.30 +9.7 500IdxInv 48.79 +.30 +9.7 ExtMktIdI d 39.95 +.29 +12.7 IntlIdxIn d 33.31 +.25 +12.0 TotMktIdAg d 39.81 +.25 +10.2 TotMktIdI d 39.81 +.26 +10.2 First Eagle GlbA m 48.97 +.18 +8.5 OverseasA m 22.30 +.07 +9.5 Forum AbStratI 10.98 -.01 -0.6 FrankTemp-Frank Fed TF A m 12.40 -.07 +2.8 FrankTemp-Franklin CA TF A m 7.30 -.04 +3.4

Name

YTD NAV Chg %Rtn

GrowB m 47.19 +.24 +10.7 Growth A m 49.48 +.26 +10.8 HY TF A m 10.57 -.02 +3.6 Income A m 2.17 -.01 +5.0 Income C m 2.19 -.01 +4.8 IncomeAdv 2.16 ... +5.6 NY TF A m 11.99 -.06 +2.3 RisDv A m 36.43 +.15 +4.7 StrInc A x 10.53 ... +5.2 US Gov A m 6.88 -.02 +0.1 FrankTemp-Mutual Beacon Z 12.81 +.06 +9.7 Discov A m 29.08 +.15 +7.1 Discov Z 29.44 +.14 +7.2 QuestZ 17.37 +.07 +7.0 Shares A m 21.45 +.13 +8.3 Shares Z 21.61 +.12 +8.3 FrankTemp-Templeton Fgn A m 6.72 +.05 +13.5 GlBond A m 13.36 +.04 +8.5 GlBond C m 13.39 +.05 +8.5 GlBondAdv 13.32 +.04 +8.6 Growth A m 18.27 +.14 +12.2 World A m 15.50 +.14 +12.8 Franklin Templeton FndAllA m 10.72 +.06 +8.5 GE S&SUSEq 43.37 +.32 +11.9 GMO EmgMktsVI 12.10 +.06 +17.4 IntItVlIV 20.59 +.22 +8.9 QuIII 23.52 +.12 +6.7 QuVI 23.53 +.12 +6.7 Goldman Sachs HiYieldIs d 7.19 ... +5.8 MidCpVaIs 37.26 +.27 +11.0 Harbor Bond 12.49 -.01 +2.5 CapApInst 42.49 +.45 +15.1 IntlInstl d 60.87 +.66 +16.1 IntlInv m 60.30 +.65 +16.0 Hartford CapAprA m 33.25 +.36 +15.4 CpApHLSIA 42.67 +.39 +14.7 DvGrHLSIA 20.90 +.13 +8.1 TRBdHLSIA 11.83 -.01 +1.7 Hussman StratGrth d 11.69 -.03 -6.0 INVESCO CharterA m 17.52 +.14 +9.2 ComstockA m 16.87 +.16 +10.9 ConstellB m 21.67 +.19 +13.8 EqIncomeA m 8.85 +.05 +6.4 GlobEqA m 11.25 +.09 +9.4 GrowIncA m 19.98 +.15 +7.6 HiYldMuA m 9.70 -.01 +4.2 PacGrowB m 20.07 +.11 +12.5 Ivy AssetStrA m 25.48 +.07 +14.5 AssetStrC m 24.73 +.06 +14.3 JPMorgan CoreBondA x 11.91 -.02 +1.0 CoreBondSelect x11.90-.02 +1.1 HighYldSel x 7.93 +.01 +5.2 IntmdTFSl x 11.35 -.02 +1.3 ShDurBndSel x10.99 ... +0.6 ShtDurBdU x 10.99 ... +0.6 USEquit 11.06 +.08 +11.7 USLCpCrPS 22.13 +.16 +12.1 Janus BalT 26.60 +.13 +8.7 OverseasT d 39.60 +.07 +26.0 PerkinsMCVT 22.10 +.13 +9.5 John Hancock LifAg1 b 12.59 +.10 +12.0 LifBa1 b 13.20 +.05 +8.1 LifGr1 b 13.14 +.08 +10.3 RegBankA m 13.49 +.08 +11.7 SovInvA m 16.90 +.09 +9.5 TaxFBdA m 10.29 -.02 +3.0 Lazard EmgMkEqtI d 20.12 +.07 +19.8 Legg Mason/Western CrPlBdIns 11.30 -.01 +2.2 MgdMuniA m 16.75 -.04 +3.7 Longleaf Partners LongPart 29.73 +.15 +11.6 Loomis Sayles BondI 14.75 +.02 +6.7 BondR b 14.69 +.02 +6.6 Lord Abbett AffiliatA m 11.66 +.10 +10.6 BondDebA m 7.99 +.01 +5.8 ShDurIncA m 4.60 ... +2.1 ShDurIncC m 4.63 ... +1.9 MFS MAInvA m 20.75 +.15 +11.1 MAInvC m 20.05 +.14 +10.9

Name

YTD NAV Chg %Rtn

TotRetA x 14.80 +.06 +6.0 ValueA m 24.50 +.19 +9.5 ValueI 24.61 +.18 +9.5 MainStay HiYldCorA x 5.97 +.01 +4.2 Manning & Napier WrldOppA 7.72 +.09 +16.4 Merger Merger b 15.73 ... +0.9 Metropolitan West TotRetBdI 10.55 ... +2.4 TotRtBd b 10.55 ... +2.4 Morgan Stanley Instl MdCpGrI 37.81 +.28 +14.9 Natixis InvBndY 12.43 -.05 +4.9 StratIncA m 15.21 +.04 +6.7 StratIncC m 15.29 +.04 +6.5 Neuberger Berman GenesisIs 49.16 +.24 +5.9 GenesisTr 51.01 +.25 +5.8 SmCpGrInv 19.62 +.20 +11.3 Northern HYFixInc d 7.34 ... +5.6 Oakmark EqIncI 29.12 +.09 +7.7 Intl I d 19.33 +.13 +16.8 Oakmark I 46.45 +.26 +11.4 Old Westbury GlbSmMdCp 15.13 +.05 +12.3 Oppenheimer CapApB m 42.01 +.31 +11.8 DevMktA m 33.97 +.20 +15.9 DevMktY 33.59 +.20 +15.9 GlobA m 60.20 +.43 +11.4 IntlBondA m 6.40 +.01 +3.7 IntlBondY 6.40 +.01 +3.9 IntlGrY 28.75 +.14 +12.7 LtdTmNY m 3.37 ... +2.3 MainStrA m 35.58 +.27 +10.6 RocMuniA m 16.55 -.02 +4.7 RochNtlMu m 7.20 +.01 +6.2 StrIncA m 4.24 ... +5.1 PIMCO AllAssetI 12.34 +.02 +6.9 AllAuthIn 10.83 +.01 +8.0 ComRlRStI 7.07 +.01 +8.1 DivIncInst 11.65 ... +4.2 EMktCurI 10.60 +.03 +7.2 EmMktsIns 11.67 +.01 +4.5 HiYldIs 9.35 +.01 +5.2 InvGrdIns 10.65 -.01 +3.7 LowDrA m 10.42 ... +1.7 LowDrIs 10.42 ... +1.7 RealRet 12.02 -.04 +2.1 RealRtnA m 12.02 -.04 +2.1 ShtTermIs 9.78 ... +1.2 ToRtIIIIs 9.78 -.01 +2.8 ToRtIIIs 10.75 -.01 +2.4 TotRetA m 11.11 -.01 +2.7 TotRetAdm b 11.11 -.01 +2.7 TotRetC m 11.11 -.01 +2.6 TotRetIs 11.11 -.01 +2.7 TotRetrnD b 11.11 -.01 +2.7 TotlRetnP 11.11 -.01 +2.7 Parnassus EqIncInv 27.85 +.07 +5.7 Permanent Portfolio 49.38 +.25 +7.1 Pioneer PioneerA m 41.89 +.26 +8.5 Principal L/T2020I 12.24 +.05 +8.7 SAMConGrB m13.92+.08 +8.4 Prudential JenMCGrA m 31.21 +.25 +12.3 Prudential Investmen 2020FocA m 16.90 +.23 +13.7 BlendA m 18.53 +.18 +12.9 EqOppA m 15.20 +.14 +11.8 HiYieldA m 5.57 ... +5.1 IntlEqtyA m 6.02 +.04 +12.3 IntlValA m 19.59 +.14 +11.7 JennGrA m 20.82 +.22 +15.2 NaturResA m 52.88 +.66 +14.1 SmallCoA m 22.17 +.14 +11.4 UtilityA m 11.27 +.07 +4.3 ValueA m 15.44 +.18 +12.0 Putnam GrowIncA m 14.16 +.11 +11.6 GrowIncB m 13.90 +.11 +11.5 IncomeA m 6.86 ... +1.9 Royce LowStkSer m 16.46 +.12 +15.0 OpportInv d 11.81 +.07 +14.4 PAMutInv d 11.95 +.07 +11.1 PremierInv d 20.86 +.14 +12.6 ValPlSvc m 13.81 +.11 +15.1

Name

YTD NAV Chg %Rtn

Russell StratBdS 11.10 -.01 Schwab 1000Inv d 38.93 +.25 S&P500Sel d 21.46 +.13 Scout Interntl d 31.68 +.27 Selected American D 43.24 +.27 Sequoia Sequoia 158.44+1.16 T Rowe Price BlChpGr 44.12 +.35 CapApprec 22.23 +.09 DivGrow 25.11 +.13 DivrSmCap d 17.53 +.15 EmMktStk d 33.19 +.07 EqIndex d 37.14 +.23 EqtyInc 25.15 +.15 FinSer 13.62 +.15 GrowStk 36.52 +.32 HealthSci 37.30 +.25 HiYield d 6.79 ... InsLgCpGr 18.59 +.17 IntlBnd d 9.96 +.01 IntlDisc d 43.06 +.22 IntlGrInc d 13.00 +.11 IntlStk d 14.14 +.09 IntlStkAd m 14.08 +.09 LatinAm d 46.49 +.73 MediaTele 53.28 +.37 MidCapVa 23.59 +.18 MidCpGr 59.03 +.57 NewAmGro 35.38 +.27 NewAsia d 15.86 ... NewEra 47.37 +.61 NewHoriz 35.20 +.25 NewIncome 9.75 -.02 OrseaStk d 8.25 +.08 R2015 12.55 +.05 R2025 12.77 +.07 R2035 13.01 +.09 Rtmt2010 16.12 +.06 Rtmt2020 17.41 +.09 Rtmt2030 18.37 +.12 Rtmt2040 18.52 +.13 ShTmBond 4.84 ... SmCpStk 34.89 +.22 SmCpVal d 37.55 +.16 SpecInc 12.71 +.01 TaxFHiYld d 11.34 -.01 Value 24.86 +.19 ValueAd b 24.62 +.20 TCW TotRetBdI 9.84 +.01 Templeton InFEqSeS 18.89 +.08 Thornburg IncBldC m 18.76 +.05 IntlValA m 26.94 +.14 IntlValI d 27.55 +.14 Tweedy, Browne GlobVal d 23.38 +.11 USAA Income 13.21 -.01 VALIC Co I StockIdx 25.58 +.16 Vanguard 500Adml 126.99 +.78 500Inv 126.97 +.79 BalIdxAdm 23.17 +.08 BalIdxIns 23.17 +.08 CAITAdml 11.60 -.01 CapOp d 32.13 +.19 CapOpAdml d74.21 +.43 CapVal 10.84 +.09 Convrt d 12.91 +.04 DevMktIdx d 9.53 +.08 DivGr 16.30 +.07 EmMktIAdm d37.36 +.21 EnergyAdm d124.90+1.31 EnergyInv d 66.52 +.69 EqInc 23.20 +.10 EqIncAdml 48.65 +.23 ExplAdml 75.18 +.72 Explr 80.79 +.77 ExtdIdAdm 44.36 +.33 ExtdIdIst 44.36 +.34 FAWeUSIns d88.45 +.76 GNMA 11.04 -.01 GNMAAdml 11.04 -.01 GlbEq 17.96 +.12 GrowthEq 12.17 +.11 GrthIdAdm 35.67 +.24 GrthIstId 35.67 +.24 HYCor d 5.90 ... HYCorAdml d 5.90 ... HltCrAdml d 56.77 +.20 HlthCare d 134.55 +.49 ITBondAdm 11.86 -.03

+2.3 +10.1 +9.7 +13.3 +9.6 +8.9 +14.2 +7.8 +7.6 +13.5 +16.4 +9.6 +9.1 +14.7 +14.7 +14.4 +5.9 +15.3 +2.7 +15.4 +12.8 +15.1 +14.9 +19.7 +13.6 +10.3 +11.9 +11.2 +14.0 +12.7 +13.4 +1.3 +12.7 +8.4 +10.3 +11.6 +7.3 +9.4 +11.1 +11.8 +1.0 +11.6 +8.9 +3.9 +4.3 +10.3 +10.3 +3.2 +10.9 +5.3 +12.0 +12.1 +7.0 +1.4 +9.6 +9.7 +9.6 +6.4 +6.4 +2.6 +8.9 +8.9 +17.4 +9.0 +12.2 +5.7 +18.0 +10.9 +10.9 +5.9 +6.0 +13.1 +13.1 +12.7 +12.8 +13.8 +0.2 +0.2 +12.9 +12.8 +12.2 +12.2 +4.8 +4.8 +4.5 +4.5 +1.3

Name

p

p

GOLD $1,721.10

+.06

EURO $1.3316

+11.20

q

CRUDE OIL $108.84

-.0021

p

+1.77

Stocks of Local Interest

Nasdaq composite

2,880

10 DAYS

q

6-MO T-BILLS .12%

+28.23

YTD NAV Chg %Rtn

ITGradeAd 10.20 -.01 ITIGrade 10.20 -.01 ITrsyAdml 11.67 -.02 InfPrtAdm 28.12 -.10 InfPrtI 11.46 -.03 InflaPro 14.32 -.04 InstIdxI 126.17 +.78 InstPlus 126.18 +.78 InstTStPl 31.25 +.21 IntlExpIn d 14.82 +.09 IntlGr d 18.81 +.17 IntlGrAdm d 59.83 +.53 IntlStkIdxAdm d24.84+.20 IntlStkIdxI d 99.33 +.79 IntlStkIdxIPls d99.35 +.79 IntlVal d 30.32 +.26 LTGradeAd 10.45 -.05 LTInvGr 10.45 -.05 LifeCon 16.99 +.02 LifeGro 23.02 +.12 LifeMod 20.49 +.07 MidCapGr 21.44 +.23 MidCapIdxIP 108.89 +.89 MidCp 22.02 +.18 MidCpAdml 99.95 +.81 MidCpIst 22.08 +.18 MidCpSgl 31.54 +.25 Morg 19.93 +.18 MuHYAdml 10.98 -.01 MuInt 14.23 -.03 MuIntAdml 14.23 -.03 MuLTAdml 11.57 -.01 MuLtdAdml 11.20 -.01 MuShtAdml 15.95 ... PrecMtls d 21.82 -.04 Prmcp d 67.08 +.36 PrmcpAdml d 69.59 +.37 PrmcpCorI d 14.52 +.09 REITIdx d 20.39 +.12 REITIdxAd d 87.01 +.51 STBond 10.64 ... STBondAdm 10.64 ... STBondSgl 10.64 ... STCor 10.75 ... STFedAdml 10.87 ... STGradeAd 10.75 ... STsryAdml 10.79 ... SelValu d 20.21 +.08 SmCapIdx 37.07 +.23 SmCpIdAdm 37.10 +.23 SmCpIdIst 37.10 +.23 SmCpIndxSgnl33.43 +.21 SmGthIst 24.14 +.19 Star 20.27 +.09 TgtRe2010 23.66 +.05 TgtRe2015 13.11 +.04 TgtRe2020 23.30 +.09 TgtRe2030 22.81 +.11 TgtRe2035 13.74 +.08 TgtRe2040 22.58 +.13 TgtRe2045 14.18 +.08 TgtRetInc 11.98 +.01 Tgtet2025 13.28 +.06 TotBdAdml 11.02 -.02 TotBdInst 11.02 -.02 TotBdMkInv 11.02 -.02 TotBdMkSig 11.02 -.02 TotIntl d 14.85 +.12 TotStIAdm 34.52 +.23 TotStIIns 34.52 +.22 TotStISig 33.31 +.21 TotStIdx 34.50 +.22 TxMCapAdm 68.81 +.45 TxMIntlAdm d 10.98 +.09 TxMSCAdm 29.83 +.17 USValue 11.15 +.08 ValIdxIns 22.14 +.14 WellsI 23.67 +.01 WellsIAdm 57.36 +.03 Welltn 33.35 +.14 WelltnAdm 57.61 +.25 WndsIIAdm 50.03 +.41 Wndsr 14.27 +.11 WndsrAdml 48.14 +.36 WndsrII 28.19 +.23 Yacktman Focused d 19.67 +.02 Yacktman d 18.40 +.04

+2.8 +2.8 0.0 +1.5 +1.5 +1.5 +9.7 +9.7 +10.3 +15.6 +15.0 +15.1 +13.7 +13.8 +13.8 +13.9 +2.4 +2.4 +4.7 +9.1 +6.9 +13.9 +12.1 +12.1 +12.1 +12.1 +12.1 +14.1 +3.1 +2.0 +2.0 +2.8 +0.7 +0.4 +12.5 +8.6 +8.7 +7.6 +5.9 +5.9 +0.5 +0.6 +0.6 +1.5 +0.4 +1.5 +0.1 +8.7 +11.1 +11.1 +11.1 +11.1 +12.1 +8.2 +5.5 +6.6 +7.4 +9.0 +9.8 +10.1 +10.2 +3.9 +8.2 +0.7 +0.7 +0.6 +0.7 +13.7 +10.3 +10.3 +10.3 +10.3 +10.3 +12.2 +9.4 +9.3 +8.2 +3.2 +3.2 +6.4 +6.4 +9.4 +11.7 +11.8 +9.3 +4.7 +5.1

98.01 72.26 34.67 25.39 48.74 36.76 23.28 19.28 37.71 23.69 377.78 255.45 14.70 4.92 30.97 17.10 17.24 2.23 45.36 31.30 52.95 38.79 71.77 61.29 29.92 19.19 28.95 21.67 42.50 14.61 42.74 29.57 61.29 39.50 13.63 4.61 21.02 10.25 9.55 3.81 18.16 13.09 13.24 7.00 55.00 48.12 62.38 51.41 39.06 30.43

NAME

TKR

AirProd AmWtrWks Amerigas AquaAm ArchDan AutoZone BkofAm BkNYMel BonTon CVS Care Cigna CocaCola Comcast CmtyBkSy CmtyHlt CoreMark EmersonEl Entercom FairchldS FrontierCm Genpact HarteHnk Heinz Hershey Kraft

APD AWK APU WTR ADM AZO BAC BK BONT CVS CI KO CMCSA CBU CYH CORE EMR ETM FCS FTR G HHS HNZ HSY KFT

DIV

LAST

CHG

YTD %CHG

2.32 .92 3.05 .66 .70 ... .04 .52 .20 .65 .04 2.04 .65 1.04 ... .68 1.60 ... ... .40 .18 .34 1.92 1.52 1.16

91.87 34.19 45.00 22.11 31.52 378.44 8.12 22.48 5.12 45.21 44.54 69.60 29.45 27.44 24.91 40.58 50.18 6.99 14.28 4.50 16.12 8.69 52.97 61.12 38.01

+1.63 -.09 -.22 -.10 +.32 +3.96 +.15 +.37 +.32 +.11 +.43 -.26 +.05 +.12 -.33 +.50 -.13 -.01 -.31 -.08 +.10 -.05 +.26 +.42 -.06

+7.8 +7.3 -2.0 +.3 +10.2 +16.5 +46.0 +12.9 +51.9 +10.9 +6.0 -.5 +24.2 -1.3 +42.8 +2.5 +7.7 +13.7 +18.6 -12.6 +7.8 -4.4 -2.0 -1.1 +1.7

52-WEEK HIGH LOW 28.52 90.76 102.22 24.10 10.28 64.37 30.27 17.34 71.89 84.30 67.77 66.57 1.64 17.11 60.00 44.65 37.07 33.53 40.48 62.63 44.85 32.97

18.07 66.40 72.89 17.05 5.53 42.70 24.10 6.50 58.50 60.45 57.56 42.45 .85 10.91 39.00 26.90 24.13 24.07 32.28 48.31 36.52 22.58

NAME

TKR

Lowes M&T Bk McDnlds NBT Bcp NexstarB PNC PPL Corp PenRE PepsiCo PhilipMor ProctGam Prudentl RiteAid SLM Cp SLM pfB SoUnCo TJX s UGI Corp VerizonCm WalMart WeisMk WellsFargo

LOW MTB MCD NBTB NXST PNC PPL PEI PEP PM PG PRU RAD SLM SLMBP SUG TJX UGI VZ WMT WMK WFC

DIV

LAST

CHG

YTD %CHG

.56 2.80 2.80 .80 ... 1.40 1.44 .60 2.06 3.08 2.10 1.45 ... .50 4.63 .60 .38 1.04 2.00 1.59 1.20 .48

28.38 81.23 99.25 21.83 8.35 60.29 28.57 14.17 62.55 84.23 66.66 62.01 1.53 16.24 48.07 43.82 37.09 28.51 38.43 58.82 42.57 31.54

... +.31 -.03 +.02 +.10 +.77 +.02 +.75 -.39 +.71 -.96 +.85 -.01 +.48 +.31 -.12 +.48 +.26 +.32 -.26 -.29 +.25

+11.8 +6.4 -1.1 -1.4 +6.5 +4.5 -2.9 +35.7 -5.7 +7.3 -.1 +23.7 +21.4 +21.2 +23.3 +4.1 +14.9 -3.0 -4.2 -1.6 +6.6 +14.4

Combined Stocks Name

Last Chg %YTD

ABB Ltd 20.70 AEP Ind 34.69 AES Corp 13.53 AFLAC 47.41 AGL Res 39.66 AK Steel 8.00 ASM Intl 37.05 AT&T Inc 30.63 ATP O&G 8.04 AbtLab 57.32 AberFitc 47.33 AcadiaRlt 21.38 Accenture 59.68 AcmePkt 30.71 ActionSemi 1.69 ActivsBliz 11.68 AdamsEx 10.81 AdobeSy 33.10 Adtran 33.32 AMD 7.51 Aetna 47.22 Agilent 44.16 AkamaiT 35.90 AlcatelLuc 2.39 Alcoa 10.27 AlignTech 26.18 Allergan 89.74 AlliBInco 8.36 AlliantEgy 42.72 AllscriptH 18.93 Allstate 31.28 AlphaNRs 18.45 AlteraCp lf 38.04 Altria 30.02 AmBev 39.94 Amarin 8.77 Amazon 180.04 Ameren 32.14 AMovilL s 24.18 AMovilA s 24.15 AmAxle 11.85 ACapAgy 30.87 AmCapLtd 9.02 AEagleOut 14.74 AEP 37.73 AmExp 53.57 AmIntlGrp 29.45 ARltyCT n 10.49 AmSupr 4.16 AmTower 63.04 AmWtrWks 34.19 Ameriprise 56.17 AmeriBrgn 37.30 Ametek 48.13 Amgen 67.59 Amylin 17.20 Anadarko 85.81 AnalogDev 39.15 Annaly 16.50 A123 Sys 1.90 Apache 109.15 ApolloGrp 42.35 Apple Inc 544.47 ApldMatl 12.24 Arbitron 34.10 ArcelorMit 21.35 ArchCoal 13.38 ArenaPhm 1.80 AriadP 14.79 ArmHld 26.96 ArmourRsd 7.09 AstraZen 45.24 Atmel 10.42 ATMOS 31.04 AuRico g 10.06 AutoData 54.87 AveryD 29.91 Avon 18.81 BB&T Cp 29.22 BP PLC 47.84 BP Pru 123.59 BabsCCInv 17.47 Baidu 138.87 BakrHu 50.76 BallardPw 1.39 BallyTech 44.22 BcoBrades 18.56 BcoSantSA 8.45 BcoSBrasil 10.99 BkHawaii 46.38 BkAtl A rs 2.10 Barclay 16.05 Bar iPVix 24.14 BarnesNob 13.25 BarrickG 48.04 Baxter 58.30 Beam Inc 55.44 BeazerHm 3.27 BedBath 60.33 BerkHa A 118360 BerkH B 78.78 BestBuy 24.70 BigLots 44.49 BioRadA 102.86 BioFuelE h .72 BioSante h .73 Blackstone 15.73 BlockHR 16.44 Boeing 75.08 BostonSci 6.08 BrMySq 32.64 Broadcom 37.15 BrcdeCm 5.85 Brunswick 22.70 Buckeye 60.06 CA Inc 27.15 CBRE Grp 18.71 CBS B 30.35 CH Engy 66.92 CMS Eng 21.33 CNO Fincl 7.55 CSS Inds 19.72 CSX s 21.09 CVR Engy 27.75 CblvsNY s 14.11 CabotOG s 35.97 Cadence 11.92 CalaStrTR 9.83 Calpine 15.54 Cameco g 24.75 CampSp 33.16 CdnNRs gs 37.96 CapOne 50.24 CapitlSrce 6.78 CapsteadM 13.19 CpstnTrb h 1.14 Carnival 30.50 Caterpillar 113.39 CedarF 28.32 CelSci .37 Cemex 7.79 CenterPnt 19.36 CVtPS 35.32 CntryLink 39.90 Cenveo 4.89 Checkpnt 11.06

+.21 -.20 -.03 +.16 -.21 +.08 -.49 +.04 +.04 +.71 +1.54 +.19 +.14 +.23 -.02 -.27 +.07 +.21 -1.93 +.16 +.46 +.54 -.10 -.08 +.10 +.57 +.15 +.02 +.08 -.39 +.07 -.11 -.43 -.08 +.43 +1.02 +.35 +.07 +.24 +.25 +.46 +.16 +.11 +.20 +.12 +.68 +.23 ... -.32 +.46 -.09 +.41 -.07 +.53 -.42 +.11 +1.69 -.06 -.12 +.10 +1.22 -.29 +2.03 -.01 +.66 +.25 -.08 +.02 +.44 -.22 +.02 +.35 +.31 +.31 +.27 +.55 -.59 +.12 -.03 +.68 +1.02 +.41 +2.17 +.48 -.12 +1.28 +.42 +.15 +.31 +.38 -.10 +.48 -.38 -.06 +.31 +.17 +.36 +.15 +.59 +426 +.33 ... +.64 +.94 -.04 -.04 +.11 +.14 +.13 -.14 +.47 ... +.07 -1.21 +.26 +.12 +.38 +.45 +.25 -.08 +.13 +.12 +.08 +.54 -.12 +1.09 +.15 +.07 +.23 +.19 -.16 +.85 -.36 +.03 -.11 +.02 +.21 -.82 +.23 -.01 +.11 -.13 +.08 -.35 +.99 -.04

+9.9 +23.2 +14.3 +9.6 -6.2 -3.1 +27.5 +1.3 +9.2 +1.9 -3.1 +6.2 +12.1 -.6 -7.7 -5.2 +12.1 +17.1 +10.5 +39.1 +11.9 +26.4 +11.2 +53.2 +18.7 +10.3 +2.3 +3.6 -3.2 0.0 +14.1 -9.7 +2.5 +1.2 +10.7 +17.1 +4.0 -3.0 +7.0 +7.4 +19.8 +9.9 +34.0 -3.6 -8.7 +13.6 +26.9 0.0 +12.7 +5.0 +7.3 +13.2 +.3 +14.3 +5.3 +51.1 +12.4 +9.4 +3.4 +18.0 +20.5 -21.4 +34.4 +14.3 -.9 +17.4 -7.8 -3.7 +20.7 -2.6 +.6 -2.3 +28.6 -6.9 +25.6 +1.6 +4.3 +7.7 +16.1 +11.9 +8.5 -2.9 +19.2 +4.4 +28.7 +11.8 +11.3 +12.4 +35.0 +4.2 -37.9 +46.0 -32.1 -8.5 +6.2 +17.8 +8.2 +31.9 +4.1 +3.1 +3.3 +5.7 +17.8 +7.1 +5.9 +45.4 +12.3 +.7 +2.4 +13.9 -7.4 +26.5 +12.7 +25.7 -6.1 +34.3 +22.9 +11.8 +14.6 -3.4 +19.7 -1.0 +.1 +48.2 -.8 -5.2 +14.6 +17.7 -4.8 +37.1 -.2 +1.6 +18.8 +1.2 +6.0 -1.7 -6.6 +25.2 +31.7 +27.6 +44.5 -3.6 +.6 +7.3 +43.8 +1.1

Name

Last Chg %YTD

Cheesecake29.83 +.19 ChelseaTh 3.68 -.01 CheniereEn 16.36 +1.32 ChesEng 24.93 -.07 Chevron 109.76 +.64 Chicos 15.29 +.28 Chimera 2.95 -.12 ChurchD s 47.91 +.17 CIBER 4.40 +.02 CienaCorp 14.87 -.01 CinciBell 3.72 -.03 Cirrus 23.81 +.23 Cisco 19.88 ... Citigrp rs 34.13 +.81 ClearChOut 14.23 +1.00 Clearwire 2.29 -.01 CliffsNRs 64.87 +1.39 Clorox 67.75 +.14 CobaltIEn 31.00 +.94 CocaCE 28.58 -.32 ColgPal 92.85 -.33 Comc spcl 28.71 +.12 Comerica 30.17 +.48 CmtyHlt 24.91 -.33 ComstkRs 16.79 +.76 ConAgra 26.18 -.07 ConnWtrSv 28.78 -.04 ConocPhil 78.22 +1.67 ConsolEngy35.26 -.56 ConEd 58.29 +.19 ConsolWtr 8.04 -.23 ConstellA 22.51 +.67 CooperTire 16.69 +.09 CornPdts 57.84 +.49 Corning 12.97 -.07 Costco 86.16 +.10 Covidien 52.29 +.04 CSVS2xVxS16.29 -.43 CSVelIVSt s 9.12 +.17 CredSuiss 27.06 +.24 Cree Inc 30.33 +.04 CrownHold 36.94 -.03 Ctrip.com 27.75 +.37 CybrOpt 9.29 -.16 vjCyberDef .09 ... CypSemi 17.80 +.55 DCT Indl 5.73 +.07 DDR Corp 14.32 +.19 DNP Selct 11.29 -.04 DR Horton 14.17 -.17 DTE 54.41 +.42 Danaher 52.88 +.05 Darden 50.14 -.85 Darling 17.18 +1.19 DeckrsOut 78.61 +3.85 Deere 83.08 +.15 Dell Inc 17.38 +.08 DelphiAu n 32.00 ... DeltaAir 9.64 -.17 DenburyR 20.38 +.47 Dndreon 11.42 +.16 DeutschBk 47.91 +1.17 DevonE 74.13 +.82 Dex One h 1.80 +.05 Diageo 96.63 +1.07 DiamRk 9.85 -.11 Diebold 38.69 -.44 DigitalGlb 12.96 -2.42 DirecTV A 46.34 +.02 DxFnBull rs 94.41 +3.03 DirSCBear 19.16 -.34 DirFnBear 24.63 -.89 DirxSCBull 59.35 +.88 Discover 30.67 +.66 DishNetwk 28.79 -.38 Disney 42.39 +.40 DollarGen 43.01 +.95 DomRescs 50.41 -.06 DonlleyRR 13.56 -.26 Dover 64.05 +.03 DowChm 34.10 +.59 DrPepSnap 38.14 +.09 DryShips 3.51 +.03 DuPont 51.33 +.48 DukeEngy 20.99 +.07 DukeRlty 13.89 +.01 Dycom 21.45 +.17 Dynavax 4.39 +.19 E-Trade 9.84 +.21 eBay 36.37 +.63 EMC Cp 28.28 +.59 ENI 47.09 +.89 EOG Res 116.91 +3.05 Eastgrp 49.07 +.88 Eaton 52.21 +.02 Ecolab 60.11 +.11 EdisonInt 42.78 +.91 ElPasoCp 28.10 +.30 ElPasoEl 32.59 -.14 Elan 12.82 +.32 EldorGld g 15.40 +.09 ElectArts 16.69 +.36 EmersonEl 50.18 -.13 EnbrEPt s 32.65 +.10 EnCana g 20.35 -.05 Energen 53.61 +.38 Energizer 75.87 -.58 EngyTsfr 47.20 -.20 Entergy 67.28 +.65 EntPrPt 52.15 +.27 EnzoBio 2.72 +.14 Ericsson 9.84 -.14 EsteeLdr s 58.65 +.11 ExcoRes 7.47 +.34 Exelon 38.97 -.10 Expedia s 34.07 +.02 ExpScripts 52.97 -.36 ExxonMbl 86.83 +.33 Fastenal s 52.93 +.25 FibriaCelu 9.09 -.12 FidNatInfo 31.93 +.20 FifthThird 13.72 +.11 Finisar 21.23 +.94 FstHorizon 9.52 +.12 FstNiagara 9.64 +.08 FstSolar 30.42 -1.88 FT Utils 17.58 +.05 FirstEngy 44.34 +.05 Flextrn 7.17 +.12 Fonar 1.97 -.03 FootLockr 29.52 +.35 FordM 12.66 +.28 ForestOil s 13.23 +.30 FMCG 42.91 +.35 FDelMnt 22.64 +.18 FrontierCm 4.50 -.08 FuelCell 1.47 -.02 FultonFncl 9.86 +.06 Fusion-io n 29.70 +2.40 GT AdvTc 8.42 -.14 GabDvInc 16.29 +.04 GabelliET 5.76 +.06 Gafisa SA 5.65 +.10 GameStop 23.84 +1.06 Gannett 14.79 -.05 Gap 25.05 +1.69

+1.6 -28.3 +88.3 +11.8 +3.2 +37.3 +17.5 +4.7 +14.0 +22.9 +22.8 +50.2 +10.3 +29.7 +13.4 +18.0 +4.0 +1.8 +99.7 +10.9 +.5 +21.9 +16.9 +42.8 +9.7 -.8 +6.1 +7.3 -3.9 -6.0 -6.3 +8.9 +19.1 +10.0 -.1 +3.4 +16.2 -49.0 +40.1 +15.2 +37.6 +10.0 +18.6 +19.1 -67.7 +6.0 +11.9 +17.7 +3.4 +12.4 -.1 +12.4 +10.0 +29.3 +4.0 +7.4 +18.8 +48.6 +19.2 +35.0 +50.3 +26.5 +19.6 +8.4 +10.5 +2.2 +28.7 -24.3 +8.4 +45.6 -27.6 -34.0 +32.4 +27.8 +1.1 +13.0 +4.5 -5.0 -6.0 +10.3 +18.6 -3.4 +75.5 +12.1 -4.6 +15.3 +2.5 +32.2 +23.6 +19.9 +31.3 +14.1 +18.7 +12.9 +19.9 +4.0 +3.3 +5.8 -5.9 -6.7 +12.3 -19.0 +7.7 -1.6 +9.8 +7.2 -2.1 +2.9 -7.9 +12.4 +21.4 -2.9 +4.4 -28.5 -10.1 +17.4 +18.5 +2.4 +21.4 +17.0 +20.1 +7.9 +26.8 +19.0 +11.7 -9.9 -2.0 +.1 +26.7 +15.6 +23.8 +17.7 -2.4 +16.6 -9.5 -12.6 +68.6 +.5 +22.7 +16.3 +5.6 +15.4 +22.8 -1.2 +10.6 +35.0

Name

Last Chg %YTD

GenElec 19.12 GenGrPrp 16.44 GenMills 38.17 GenMotors 26.47 GenOn En 2.48 Gentex 24.30 Genworth 9.10 Gerdau 10.66 GileadSci 46.61 GlaxoSKln 45.08 GlimchRt 10.00 GoldFLtd 15.53 Goldcrp g 49.55 GoldmanS 121.13 Goodyear 12.86 GramrcyC 2.99 GreenMtC 67.21 Greif A 49.82 GpoTMM 1.75 HSBC 45.30 Hallibrtn 36.50 HanJS 15.75 HarleyD 47.26 HarrisCorp 43.93 Harsco 22.37 HartfdFn 20.66 HawaiiEl 25.12 HltMgmt 7.15 HeclaM 5.05 Hertz 14.65 Hess 66.16 HewlettP 25.25 HollyFrt s 33.60 Hologic 20.95 HomeDp 47.46 HonwllIntl 60.12 Hospira 35.51 HostHotls 15.66 HstnAEn 7.00 HudsCity 6.83 HumGen 7.72 HuntBnk 5.90 Huntsmn 13.76 Hydrognc 5.55 Hyperdyn 1.39 ING 9.04 INGPrRTr 5.58 iShGold 16.72 iSAstla 23.90 iShBraz 70.42 iShGer 23.22 iSh HK 18.30 iShJapn 10.05 iSMalas 14.77 iShMex 60.33 iSTaiwn 13.83 iShSilver 34.44 iShBTips 118.38 iShChina25 40.32 iSSP500 138.21 iShEMkts 44.75 iShB20 T 116.06 iS Eafe 55.28 iShiBxHYB 91.75 iSR2KV 71.35 iShR2K 81.47 iShREst 60.46 ITT Cp s 24.87 ITW 55.88 Informat 49.85 IngerRd 40.13 InglesMkts 18.00 IntgDv 6.82 Intel 26.86 IBM 197.53 IntlGame 14.84 IntPap 35.20 Interpublic 11.64 Intersil 11.25 Invesco 24.88 ItauUnibH 21.70 IvanhM g 18.32 JAlexandr 6.89 J&J Snack 50.09 JA Solar 1.76 JDS Uniph 13.46 JPMorgCh 40.37 Jabil 26.12 JamesRiv 6.21 JanusCap 9.07 JpnSmCap 7.84 Jefferies 17.40 JetBlue 5.19 JohnJn 64.83 JohnsnCtl 33.41 JoyGlbl 87.50 JnprNtwk 22.29 KB Home 11.27 Kaydon 37.51 Kellogg 52.26 KeyEngy 17.72 Keycorp 8.09 KimbClk 72.17 Kimco 18.70 KindME 89.93 Kinross g 11.28 KodiakO g 9.88 Kohls 48.87 KrispKrm 8.26 Kroger 24.44 Kulicke 11.44 LSI Corp 8.53 LamResrch 41.74 LancastrC 64.88 LVSands 56.82 LennarA 23.38 LeucNatl 28.38 LibtyIntA 18.80 LillyEli 39.35 Limited 46.45 LincNat 25.68 LinkedIn n 87.00 LizClaib 11.10 LloydBkg 2.18 LockhdM 88.37 lululemn gs 70.86 MBIA 10.39 MEMC 3.86 MFA Fncl 7.25 MMT 7.09 MGIC 4.47 MGM Rsts 13.93 Macys 38.85 MagHRes 7.01 Manitowoc 15.76 Manulife g 12.78 MarathnO s 34.26 MarathP n 42.72 MktVGold 55.89 MV OilSv s 44.17 MktVRus 33.41 MktVJrGld 28.31 MarIntA 35.75 MarshM 32.02 MarvellT 15.10 Masco 11.87

+.07 +.17 -.14 +.45 +.02 +.65 +.01 +.26 +1.08 +.77 +.10 +.16 +1.05 +5.99 ... +.09 +2.24 -1.39 +.03 +.88 -.09 +.29 +.68 +.30 +.14 +.05 +.07 -.23 -.03 +.35 +1.24 -.06 +1.47 +.22 -.11 +.55 -.11 -.12 -3.84 -.02 -.16 +.06 +.10 -.05 +.03 +.25 +.07 +.24 +.15 +1.24 +.27 +.06 +.06 +.10 +.99 +.22 +.89 -.29 +.04 +.89 +.42 -1.10 +.62 +.16 +.28 +.42 +.32 -.08 +.19 +.69 +.25 +.13 -.09 -.02 +.80 -.18 +.05 -.08 -.07 +.11 +.90 +1.00 ... -.08 -.10 +.43 +1.13 +.29 +.48 +.25 +.01 +.68 +.09 -.25 +.78 +.72 -.47 -.15 -.11 -.09 +.66 -.01 -.71 +.29 +.93 +.20 +.19 -.81 +.08 +.65 +.18 -.07 +.04 -.29 +1.21 ... -.11 +.04 +.11 -.08 +.84 +.13 +1.32 -.02 -.04 +3.84 -.39 -.07 -.05 -.01 -.04 +.16 +.88 +.09 +.02 +.27 +.37 +1.17 +.49 +.64 +.39 +.39 +.47 +.82 +.10 -.01

+6.8 +12.6 -5.5 +30.6 -5.0 -17.9 +38.9 +36.5 +13.9 -1.2 +8.7 +1.8 +12.0 +33.9 -9.2 +19.6 +49.9 +9.4 +22.4 +18.9 +5.8 +7.9 +21.6 +21.9 +8.7 +27.1 -5.1 -3.0 -3.4 +25.0 +16.5 -2.0 +43.6 +19.6 +12.9 +10.6 +16.9 +6.0 -42.6 +9.3 +4.5 +7.5 +37.6 +5.7 -43.3 +26.1 +9.4 +9.8 +11.5 +22.7 +20.8 +18.3 +10.3 +10.2 +12.2 +18.1 +27.8 +1.4 +15.6 +9.7 +17.9 -4.3 +11.6 +2.6 +8.7 +10.5 +6.4 +28.7 +19.6 +35.0 +31.7 +19.5 +24.9 +10.8 +7.4 -13.7 +18.9 +19.6 +7.8 +23.8 +16.9 +3.4 +10.2 -6.0 +31.3 +28.9 +21.4 +32.9 -10.3 +43.7 +9.2 +26.5 -.2 -1.1 +6.9 +16.7 +9.2 +67.7 +23.0 +3.3 +14.5 +5.2 -1.9 +15.1 +5.9 -1.1 +4.0 -1.0 +26.3 +.9 +23.7 +43.4 +12.7 -6.4 +33.0 +19.0 +24.8 +15.9 -5.3 +15.1 +32.2 +38.1 +28.6 +38.9 +9.2 +51.9 -10.4 -2.0 +7.9 +5.5 +19.8 +33.6 +20.7 +30.1 +71.5 +20.3 +17.0 +28.3 +8.7 +15.3 +25.4 +14.6 +22.6 +1.3 +9.0 +13.3

Name

Last Chg %YTD

Mastec 19.70 +2.11 Mattel 32.82 +.38 McClatchy 2.56 +.02 McCorm 50.43 -.02 McDrmInt 14.86 +1.80 McGrwH 46.56 +.02 MedcoHlth 66.85 -.74 Medtrnic 38.00 -.12 MelcoCrwn 13.01 +.38 Merck 37.79 -.38 Meritage 25.99 +.10 Mesab 31.69 -.27 MetLife 38.97 +.42 MetroPCS 10.87 +.57 MKors n 45.73 +2.48 MicronT 8.71 +.16 Microsoft 32.29 +.55 MdsxWatr 18.37 -.05 Molycorp 25.08 +.38 Monsanto 80.15 +2.77 MonstrWw 8.01 +1.07 Moog A 44.21 +.30 Moog B 44.50 +.50 MorgStan 19.19 +.65 Mosaic 58.01 +.26 MotrlaMob 39.73 +.03 Mylan 23.64 +.20 NCR Corp 21.46 -.26 NII Hldg 17.87 -.01 NRG Egy 17.20 +.10 NV Energy 15.80 +.12 NYSE Eur 29.67 -.10 Nabors 22.01 +.23 NatFuGas 50.72 +.39 NatGrid 51.44 +.25 NOilVarco 84.09 +1.56 NektarTh 7.39 +.22 NetApp 43.31 +.31 Netflix 112.75 +2.02 NewAmHi 10.76 +.02 NwGold g 11.45 -.25 NJ Rscs 46.38 -.31 NY CmtyB 13.06 +.05 NY Times 6.71 +.12 Newcastle 5.59 +.14 NewfldExp 36.06 +.06 NewmtM 59.67 +.25 NewpkRes 7.84 -.03 NewsCpA 19.97 +.10 NewsCpB 20.36 +.07 NextEraEn 59.81 +.30 NiSource 23.88 -.12 NobleCorp 40.90 +.72 NobleEn 95.93 -1.72 NokiaCp 5.29 ... Nordstrm 53.77 +.15 NorflkSo 68.97 +.07 NoestUt 36.04 +.14 NthnO&G 23.47 -.24 NorthropG 60.21 +.40 NStarRlt 5.34 ... NwstNG 45.31 -.46 Novartis 54.57 +.06 NuanceCm 26.51 +.59 Nucor 43.83 +.30 NustarEn 61.34 +.54 NuvFloat 11.64 +.12 NvMAd 15.42 +.14 NvPA 15.47 +.14 Nvidia 15.25 +.10 OcciPet 104.87 +.50 OfficeDpt 3.35 +.05 OfficeMax 5.58 -.02 OldRepub 10.98 +.30 OnSmcnd 9.04 -.03 OplinkC 16.60 +.19 Oracle 29.83 +.58 OwensIll 24.26 +.36 PDL Bio 6.44 +.06 PECO pfA 86.36 -.24 PICO Hld 22.31 +.20 PMC Sra 6.89 +.02 PPG 92.66 +1.41 PPL Corp 28.57 +.02 Pacholder 9.25 +.02 PacEth rs 1.19 -.04 PallCorp 63.28 -.17 Pandora n 13.59 +.53 PatriotCoal 7.24 +.01 PattUTI 19.56 +.11 Paychex 31.59 +.29 PeabdyE 35.17 +.29 Pegasys lf 36.78 +8.70 PennVaRs 24.97 +.03 PennWst g 22.15 +.35 Penney 38.99 -.61 PeopUtdF 12.72 +.13 PepcoHold 19.50 +.06 PeregrineP .95 +.01 PetSmart 55.45 -.29 PetrbrsA 28.98 +.49 Petrobras 30.45 +.61 PetRes 27.13 +.35 Pfizer 21.49 +.37 PhilipMor 84.23 +.71 Pier 1 16.85 -.32 PimcoHiI 12.95 +.01 PimcoMuni 14.80 +.08 PinWst 46.88 -.15 PitnyBw 18.21 +.08 PlumCrk 39.44 +.28 Polycom s 20.53 -.12 Popular 1.90 ... Potash 46.91 +.36 PwshDB 29.78 +.46 PS USDBull21.96 ... PwShs QQQ64.92 +.51 Praxair 109.80 +.80 PrinFncl 27.99 +.33 ProLogis 33.80 +.14 ProShtS&P 36.75 -.27

+13.4 +18.2 +7.1 0.0 +29.1 +3.5 +19.6 -.7 +35.2 +.2 +12.1 +26.3 +25.0 +25.2 +67.8 +38.5 +24.4 -1.6 +4.6 +14.4 +1.0 +.6 -.2 +26.8 +15.0 +2.4 +10.2 +30.4 -16.1 -5.1 -3.4 +13.7 +26.9 -8.7 +6.1 +23.7 +32.1 +19.4 +62.7 +5.4 +13.6 -5.7 +5.6 -13.2 +20.2 -4.4 -.6 -17.5 +11.9 +12.0 -1.8 +.3 +35.3 +1.6 +9.8 +8.2 -5.3 -.1 -2.1 +3.0 +11.9 -5.5 -4.5 +5.4 +10.8 +8.3 +7.2 +5.0 +2.0 +10.0 +11.9 +55.8 +22.9 +18.4 +17.1 +.8 +16.3 +25.2 +3.9 +1.0 +8.4 +25.0 +11.0 -2.9 +3.4 +12.3 +10.7 +35.8 -14.5 -2.1 +4.9 +6.2 +25.1 -2.2 +11.9 +10.9 -1.0 -3.9 -7.8 +8.1 +23.4 +22.5 +10.8 -.7 +7.3 +21.0 +7.7 +4.1 -2.7 -1.8 +7.9 +26.0 +36.7 +13.6 +11.0 -2.3 +16.3 +2.7 +13.8 +18.2 -9.1

Name

Last Chg %YTD

PrUShS&P 15.95 -.21 -17.3 ProUltQQQ109.64 +1.59 +34.6 PrUShQQQ 33.07 -.53 -26.7 ProUltSP 55.67 +.85 +20.0 ProUShL20 19.25 +.36 +6.5 ProUltR2K 42.21 +.45 +21.1 ProUSSP5009.87 -.23 -24.8 PrUltSP500 78.96 +1.38 +31.3 PrUltVixST 5.29 -.20 -56.5 ProUSSilv 8.92 -.49 -43.8 PrUltCrude 48.58 +1.83 +18.7 PrUShCrde 31.55 -1.30 -18.5 ProUltSlv s 66.24 +3.36 +59.0 ProgrssEn 53.19 +.11 -5.1 ProgsvCp 21.38 -.04 +9.6 ProUSR2K 31.13 -.30 -19.4 ProvFnH 10.17 -.14 +9.1 Prudentl 62.01 +.85 +23.7 PSEG 30.80 +.02 -6.7 PubStrg 134.15 +.08 -.2 PulteGrp 8.59 -.23 +36.1 PPrIT 5.58 +.04 +7.5 Qlogic 17.43 +.24 +16.2 Qualcom 62.61 +.43 +14.5 QstDiag 57.93 -.12 -.2 QksilvRes 5.65 +.11 -15.8 Quidel 15.49 +1.31 +2.4 RCM 5.46 -.02 +5.4 RF MicD 4.77 ... -11.7 RPM 23.79 -.08 -3.1 Rackspace 52.57 +.33 +22.2 RadianGrp 3.69 -.10 +57.7 RadioShk 7.07 -.02 -27.2 Raytheon 51.00 +.48 +5.4 RegalEnt 13.61 -.21 +14.0 RegionsFn 5.85 +.09 +36.0 Renren n 5.48 +.03 +54.4 RepFBcp 2.05 +.03 +41.4 RepubSvc 29.93 +.10 +8.6 RschMotn 13.58 -.59 -6.3 Revlon 15.33 +.17 +3.1 ReynAmer 42.16 +.23 +1.8 RioTinto 57.27 +.34 +17.1 RiteAid 1.53 -.01 +21.4 RiverbedT 29.27 +.80 +24.6 Rowan 36.60 -.27 +20.7 RylCarb 28.20 -.29 +13.8 RoyDShllA 73.62 +.53 +.7 SAIC 12.16 -.06 -1.1 SpdrDJIA 129.57 +.28 +6.3 SpdrGold 166.61 +2.32 +9.6 SP Mid 179.35 +1.68 +12.5 S&P500ETF137.73 +.71 +9.7 SpdrHome 20.07 -.06 +17.4 SpdrS&PBk 22.44 +.16 +13.2 SpdrLehHY 39.88 +.03 +3.7 SpdrRetl 59.56 +.68 +13.3 SpdrOGEx 60.35 +1.03 +14.5 SpdrMetM 52.45 +.63 +7.1 SPX Cp 74.63 +1.49 +23.8 Safeway 21.65 +.20 +2.9 StJoe 16.07 -.04 +9.6 StJude 41.90 -.22 +22.2 Salesforce 144.98 +1.82 +42.9 SanDisk 50.53 +1.05 +2.7 SandRdge 8.58 -.09 +5.1 Sanofi 38.08 +1.05 +4.2 SaraLee 20.39 +.14 +7.8 SaulCntr 38.00 +.14 +7.3 Schlmbrg 78.37 +.76 +14.7 SchoolSp 3.17 -.03 +26.8 Schwab 13.91 +.03 +23.5 SeadrillLtd 40.63 -1.44 +22.5 SeagateT 27.36 +1.10 +66.8 SealAir 19.72 +.09 +14.6 SearsHldgs 69.24 -.42+117.9 SempraEn 59.30 +.06 +7.8 ServiceCp 11.33 -.01 +6.4 ShawGrp 29.37 +.43 +9.2 SiderurNac 10.46 +.24 +27.9 Siemens 100.51 +.80 +5.1 SilvWhtn g 38.78 +.41 +33.9 Sina 69.76 +1.70 +34.2 SinoClnEn 2.12 +.62+112.0 SiriusXM 2.23 -.03 +22.5 SkywksSol 27.37 +.40 +68.7 Smucker 75.85 +.53 -3.0 SnapOn 61.20 +.07 +20.9 SodaStrm 40.77 +.02 +24.7 Sothebys 35.75 -3.59 +25.3 SouthnCo 44.37 +.18 -4.1 SoUnCo 43.82 -.12 +4.1 SwstAirl 8.88 -.10 +3.7 SwstnEngy 33.70 +.64 +5.5 SpectraEn 31.50 +.12 +2.4 SpectPh 13.93 -.26 -4.8 Spreadtrm 13.74 -.14 -34.2 SprintNex 2.50 +.03 +6.8 SP Matls 37.38 +.41 +11.6 SP HlthC 36.37 +.19 +4.8 SP CnSt 33.18 -.05 +2.1 SP Consum43.55 +.36 +11.6 SP Engy 75.60 +.72 +9.4 SPDR Fncl 14.92 +.16 +14.8 SP Inds 37.36 +.13 +10.7 SP Tech 29.12 +.18 +14.4 SP Util 34.98 +.09 -2.8 StdPac 4.32 -.06 +35.8 StanBlkDk 76.79 -.01 +13.6 Staples 15.38 +.72 +10.7 StarScient 3.97 +.22 +82.1 Starbucks 48.71 +.15 +5.9 StateStr 42.42 +.19 +5.2 StlDynam 14.99 +.18 +14.0 StoneEngy 32.42 +.47 +22.9 Stryker 53.14 -.50 +6.9 SubPpne 44.28 +.13 -7.0 Suncor gs 36.38 +.55 +26.2 Sunoco 39.33 +.70 +15.2 Suntech 3.04 -.06 +37.6 SunTrst 23.03 +.07 +30.1

Name

Last Chg %YTD

SupEnrgy 30.36 Supvalu 6.57 Symantec 17.89 Synovus 2.13 Sysco 29.33 TCF Fncl 10.58 TCW Strat 5.18 TD Ameritr 18.83 TE Connect 37.14 TECO 17.99 THQ h .53 TaiwSemi 14.64 TalismE g 13.95 Target 56.76 TeckRes g 40.07 Teleflex 58.73 TelefEsp 17.25 Tellabs 3.95 TmpDrgn 29.23 Tenaris 40.82 TenetHlth 5.73 Tenneco 38.75 Terex 25.34 Tesoro 27.16 TevaPhrm 45.29 TexInst 33.17 Textron 27.76 ThermoFis 57.18 ThomCrk g 7.29 3M Co 87.49 TibetPhrm 1.77 THorton g 53.54 TimeWarn 37.46 TiVo Inc 11.56 TollBros 23.20 TorDBk g 83.15 Total SA 56.81 Toyota 83.07 TrCda g 44.10 Transocn 53.57 Travelers 58.42 TrimbleN 50.60 TripAdv n 32.62 TriQuint 6.37 TycoIntl 51.81 Tyson 19.00 UBS AG 13.93 UDR 25.22 US Airwy 7.41 USEC 1.38 UltraPt g 24.89 UniSrcEn 37.15 UnilevNV 33.78 UnionPac 111.53 Unisys 19.11 UtdContl 20.41 UtdMicro 2.72 UPS B 76.89 US Bancrp 29.71 US NGs rs 19.55 US OilFd 41.75 USSteel 27.57 UtdTech 84.16 UtdhlthGp 55.99 UnumGrp 23.17 UrbanOut 28.40 Vale SA 25.63 Vale SA pf 25.04 ValeantPh 54.32 ValenceT h .90 ValeroE 25.70 ValVis A 1.70 VangTSM 70.95 VangREIT 61.36 VangEmg 45.09 VangEAFE 34.29 VeoliaEnv 14.02 VeriFone 47.90 VertxPh 40.37 VestinRMII 1.37 ViacomA 54.51 ViacomB 48.83 VirgnMda h 25.26 Visa 117.18 Vivus 22.25 Vodafone 27.45 Vornado 81.82 WMS 21.44 Walgrn 32.77 WarnerCh 16.97 WeathfIntl 16.49 Wendys Co 5.03 WernerEnt 24.63 WestellT 2.28 WDigital 39.86 WstnRefin 19.13 WstnUnion 17.44 Weyerhsr 21.29 WhitingPet 59.67 WmsCos 30.26 WmsSon 38.97 Windstrm 12.08 WiscEngy 34.17 WT India 20.56 Worthgtn 17.06 Wynn 122.06 XL Grp 20.97 XcelEngy 26.39 Xerox 8.40 Xilinx 36.68 YPF Soc 29.49 Yahoo 14.93 Yamana g 17.50 YumBrnds 66.22 Zimmer 60.37 ZionBcp 18.99 ZollMed 72.15 Zweig 3.30 ZweigTl 3.31 Zynga n 14.48

+1.02 +6.8 +.04 -19.1 +.05 +14.3 +.01 +51.1 -.09 0.0 -.20 +2.5 +.05 +6.8 +.16 +20.3 +.59 +20.5 +.04 -6.0 -.01 -30.3 +.12 +13.4 +.20 +9.4 +.07 +10.8 +.10 +13.9 -.20 -4.2 +.16 +.3 -.01 -2.2 +.12 +14.9 +2.14 +9.8 +.08 +11.7 +.25 +30.1 -.05 +87.6 +.63 +16.3 +.48 +12.2 -.18 +13.9 +.25 +50.1 +.56 +27.2 +.01 +4.7 -.11 +7.0 +.09 +80.6 -.29 +10.6 +.25 +3.7 +.31 +28.9 -.26 +13.6 +1.63 +12.2 +.74 +11.2 +.36 +25.6 +.12 +1.0 +.23 +39.5 +.45 -1.3 +.31 +16.6 +.39 +29.4 -.07 +30.8 -.01 +10.9 +.09 -7.9 -.10 +17.8 +.20 +.5 ... +46.2 +.04 +21.1 -.07 -16.0 +.36 +.6 +.47 -1.7 +1.28 +5.3 +.43 -3.0 -.24 +8.2 ... +27.1 -.10 +5.1 +.31 +9.8 -1.02 -24.3 +.83 +9.6 +.35 +4.2 +.29 +15.1 +.40 +10.5 +.12 +10.0 +.01 +3.0 +.49 +19.5 +.46 +21.6 +1.41 +16.3 -.03 -8.2 +1.21 +22.1 -.04 -9.6 +.54 +10.3 +.37 +5.8 +.46 +18.0 +.36 +11.9 +1.89 +26.9 +.01 +34.9 +1.45 +21.6 +.04 +17.1 +.98 +2.2 +1.17 +7.5 +.06 +18.1 +.81 +15.4 -.25+128.2 +.36 -2.1 +.09 +6.5 -.59 +4.5 -.39 -.9 +.24 +12.2 +.51 +12.6 -.05 -6.3 +.41 +2.2 -.01 +2.7 +.61 +28.8 +.98 +43.9 -.03 -4.5 +.40 +14.0 +1.03 +27.8 +.38 +12.2 +.37 +1.2 ... +2.9 +.09 -2.3 +.14 +31.8 +.19 +4.2 +3.52 +10.5 +.17 +6.1 -.10 -4.5 +.17 +5.5 -.25 +14.4 +3.26 -15.0 +.10 -7.4 +.14 +19.1 -.02 +12.2 -.38 +13.0 -.01 +16.6 -1.00 +14.2 +.02 +13.8 +.02 +9.2 +1.31 +53.9

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5953 Canadian Dollar .9857 USD per Euro 1.3316 Japanese Yen 81.08 Mexican Peso 12.7353 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.92 1721.10 1701.10 35.61 715.00

PVS. +.0028 -.0032 -.0021 -.10 -.0886 PVS. 3.87 1709.90 1692.60 34.58 706.65

%CH. 6MO. +.18% 1.6178 -.32% .9755 -.16% 1.4273 -.12% 76.78 -.70% 12.2912 %CH. +1.40 +0.66 +0.50 +2.97 +1.18

1YR. 1.6262 .9749 1.3770 81.95 12.1177

6MO. -5.26 -5.74 -8.19 -14.15 -9.33

1YR. -12.30 +21.55 -7.20 +3.78 -12.01

Story Stocks Stocks rose Thursday following encouraging economic reports. A government report showed that the number of workers filing for unemployment benefits fell last week to a four-year low. A series of retailers also reported February sales results Gap GPS Buckle Close: $25.05 1.69 or 7.2% The clothing retailer said that sales at stores open at least a year rose 4 percent in February, above analysts’ expectations. $30

Close: $48.01 3.09 or 6.9% The teen clothing chain said sales at stores open at least a year jumped 14.8 percent in February, beating Wall Street predictions. $50

25

45

20

40

15 $15.08

D J 52-week range

F $26.00

Vol.: 24.4m (3.9x avg.) PE: 16.1 Mkt. Cap: $12.23 b Yield: 2.0%

above expectations. The Dow Jones industrial average rose 28.23, or 0.2 percent, to 12,980.30. The S&P 500 rose 8.41, or 0.6 percent, to 1,374.09. The Nasdaq rose 22.08, or 0.7 percent, to 2,988.97. BKE Adv. Micro Devices AMD

35 $33.97

Close: $7.51 0.16 or 2.2% The chip maker said that it’s buying SeaMicro, which makes energy-efficient data servers, in a deal that is worth $334 million. $8 6

D J 52-week range

F $49.00

Vol.: 1.8m (4.9x avg.) PE: 15.6 Mkt. Cap: $2.28 b Yield: 1.7%

4

D J 52-week range

$4.31 Vol.: 19.1m (1.3x avg.) Mkt. Cap: $5.25 b

F $9.39 PE: 11.2 Yield: ...


S&P 500 1,374.09

p

+8.41

NASDAQ 2,988.97

p

+22.08

p

DOW 12,980.30

q

6-MO T-BILLS .12%

+28.23

-.01

S&P 500

3,040

Nasdaq composite

1,360

Close: 1,374.09 Change: 8.41 (0.6%)

2,960

Close: 2,988.97 Change: 22.08 (0.7%)

2,880

10 DAYS

1,440

52-WEEK HIGH LOW

10 DAYS

3,000

1,360

2,800

1,280 2,600 1,200 2,400

1,120 1,040

S

O

N

Name

J

NYSE

NASD

3,854 4,325 2043 995 156 6

1,869 2,106 1423 1096 88 25

DOW DOW Trans. DOW Util. NYSE Comp. AMEX Index NASDAQ S&P 500 Wilshire 5000 Russell 2000

2,200

F

HIGH

StocksRecap Vol. (in mil.) Pvs. Volume Advanced Declined New Highs New Lows

D

13032.67 5243.12 454.84 8189.30 2490.46 2996.37 1376.17 14525.16 823.79

S

O

Source: Morningstar

D

LOW

CLOSE

CHG.

%CHG.

12943.06 5153.49 451.43 8136.13 2472.39 2974.59 1365.90 14400.51 813.97

12980.30 5211.48 453.20 8175.10 2483.72 2988.97 1374.09 14493.52 815.22

+28.23 +58.32 +1.66 +61.86 +25.42 +22.08 +8.41 +93.01 +4.28

+0.22% +1.13% +0.37% +0.76% +1.03% +0.74% +0.62% +0.65% +0.53%

J

F

WK MO QTR t s s s s s s s t

s t s s s s s s s

s s s s s s s s s

YTD +6.24% +3.82% -2.47% +9.34% +9.01% +14.73% +9.26% +9.88% +10.03%

All three of these stocks were trading below $1 in 2000, on a split-adjusted basis. But strong revenue growth since then has made them the best performing stocks. Monster Beverage’s revenue is up 2,037 percent.

Nasdaq Y2K The Nasdaq composite index, whose dot-com heyday was more than a decade ago, has investors recalling a time without iPads and camera phones. That’s because the index briefly broke through 3,000 Wednesday for the first time since Dec. 13, 2000. This year, the Nasdaq is up 14.7 percent. That’s more than double the 6.2 percent rise in the Dow and well ahead of the 9.3 percent climb of the Standard & Poor’s 500 stock index. The Nasdaq peaked above 5,000 in March 2000 but fell to a low of 1,114 by October 2002. Unlike the Dow and the S&P 500, which are nearing records today, the Nasdaq has climbed just halfway back. The Nasdaq contains more than 3,000 companies, many of them relative startups compared with those in the S&P 500 index. Tech companies tend to carry more risk – a problem for the Nasdaq during last year’s market

N

Thursday’s Market Company Close Value Monster Beverage (MNST) $57.45 $10.0 billion Change since Dec. 13, 2000: +23,245% It used to be known as Hansen Natural, and it sells sodas and Monster energy drinks.

Central Europ. Media (CETV) $7.42 $478 million Change since Dec. 13, 2000: +18,895% It runs television channels in Bulgaria, Croatia and other European countries.

Ezcorp (EZPW)

$31.46 $1.6 billion

Change since Dec. 13, 2000: +9,338% The company owns pawn shops across North America and offers various loan options.

EZCORP

gyrations. As investors regain confidence in the economy, riskier plays are doing well. But experts say the Nasdaq’s gains reflect long-term currents that could lift tech stocks through 2012 and beyond. Many companies put off replacing worn-out technology during the recession. To compete and

survive, they need to invest in tech. Investors should take tech’s run as a promising sign, says Ryan Detrick, senior technical strategist with Schaeffer’s Investment Research. He says higher-risk bets like tech stocks tend to rise as the market enters a phase of long-term growth.

Data through March 1

Daniel Wagner, Jenni Sohn • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 15.63 +.07 +7.9 CoreOppA m 13.35 +.06 +10.4 American Cent EqIncInv 7.59 +.02 +4.4 GrowthInv 27.73 +.21 +12.9 IncGroA m 26.77 +.20 +10.1 UltraInv 25.79 +.19 +12.5 American Funds AMCAPA m 20.92 +.14 +11.1 BalA m 19.52 +.10 +7.2 BondA m 12.69 -.02 +1.6 CapIncBuA m 51.56 +.21 +4.8 CapWldBdA m21.17 +.01 +3.4 CpWldGrIA m 35.63 +.23 +10.9 EurPacGrA m 39.83 +.34 +13.3 FnInvA m 39.00 +.29 +10.2 GrthAmA m 32.39 +.24 +12.7 HiIncA m 11.11 ... +5.6 IncAmerA m 17.53 +.06 +4.6 IntBdAmA m 13.69 ... +0.8 InvCoAmA m 29.64 +.18 +9.4 MutualA m 27.35 +.12 +5.8 NewEconA m 27.19 +.16 +14.3 NewPerspA m29.40 +.25 +12.4 NwWrldA m 52.36 +.29 +13.5 SmCpWldA m38.44 +.26 +15.9 TaxEBdAmA m12.81 -.02 +2.9 WAMutInvA m30.19 +.16 +6.3 Artisan Intl d 22.75 +.25 +14.7 MdCpVal 21.45 +.15 +8.9 MidCap 39.14 +.46 +18.9 Baron Asset b 50.86 +.49 +11.3 Bernstein DiversMui 14.87 -.02 +0.9 IntDur 13.91 -.02 +0.8 BlackRock EqDivA m 19.31 +.11 +6.4 EqDivI 19.36 +.11 +6.4 GlobAlcA m 19.71 +.10 +8.5 GlobAlcC m 18.35 +.09 +8.4 GlobAlcI 19.80 +.09 +8.6 CGM Focus 29.89 +.34 +16.5 Mutual 27.73 +.15 +13.6 Realty 28.62 +.22 +6.8 Columbia AcornZ 31.44 +.28 +14.1 DFA 1YrFixInI 10.33 ... +0.3 5YrGlbFII 11.04 ... +1.2 EmMkCrEqI 20.60 +.12 +19.5 EmMktValI 31.55 +.19 +21.5 IntSmCapI 15.94 +.11 +17.4 USCorEq2I 11.74 +.08 +10.9 USLgValI 21.43 +.18 +12.0 USSmValI 25.79 +.12 +11.4 DWS-Scudder EnhEMFIS d 10.61 +.02 +6.4 HlthCareS d 26.28 +.17 +8.7 LAEqS d 44.23 +.75 +18.6 Davis NYVentA m 35.69 +.23 +9.8 NYVentC m 34.42 +.23 +9.7 NYVentY 36.07 +.24 +9.9 Dimensional Investme IntCorEqI 10.54 +.09 +13.8 IntlSCoI 15.87 +.09 +14.7 IntlValuI 16.69 +.15 +13.2 Dodge & Cox Bal 73.73 +.36 +9.3 Income 13.69 -.01 +2.9 IntlStk 33.21 +.30 +13.6

Name

YTD NAV Chg %Rtn

Stock 113.02 +.76 +11.2 DoubleLine TotRetBdN b 11.17 ... +2.5 Dreyfus TechGrA f 34.87 +.33 +16.8 Eaton Vance HiIncOppA m 4.39 ... +5.0 HiIncOppB m 4.40 ... +4.9 LrgCpValA m 18.58 +.16 +8.5 NatlMuniA m 9.96 ... +6.7 NatlMuniB m 9.96 ... +6.6 PAMuniA m 9.16 ... +4.3 FMI LgCap 16.53 +.10 +8.4 FPA Cres d 28.38 +.13 +6.0 Fairholme Funds Fairhome d 29.35 +.07 +26.8 Fidelity AstMgr50 16.08 +.06 +7.1 Bal 19.60 +.10 +7.8 BlChGrow 49.06 +.41 +15.6 CapInc d 9.23 +.01 +7.5 Contra 75.28 +.55 +11.6 DiscEq 23.77 +.19 +10.5 DivGrow 29.72 +.23 +14.9 DivrIntl d 28.81 +.25 +12.9 EqInc 44.69 +.27 +8.2 ExpMulNat d 22.90 +.17 +10.7 FF2015 11.65 +.04 +6.6 FF2035 11.60 +.06 +10.0 FF2040 8.10 +.05 +10.1 FltRtHiIn d 9.80 ... +2.2 Free2010 13.94 +.05 +6.4 Free2020 14.10 +.06 +7.5 Free2025 11.75 +.06 +8.7 Free2030 13.99 +.07 +9.0 GNMA 11.84 +.01 +0.5 GrowCo 94.85+1.07 +17.3 HiInc d 9.05 +.01 +5.8 IntlDisc d 30.87 +.26 +11.8 LowPriStk d 40.11 +.28 +12.3 Magellan 71.36 +.61 +13.3 MidCap d 30.13 +.23 +13.0 MuniInc d 13.26 -.02 +2.4 OTC 63.43 +.64 +16.0 Puritan 19.23 +.09 +8.7 Series100Idx 9.66 +.05 +9.5 ShTmBond 8.54 +.01 +0.8 StratInc 11.13 +.01 +3.7 TotalBd 11.03 -.01 +1.6 USBdIdxInv 11.81 -.02 +0.7 Value 71.35 +.47 +12.4 Fidelity Advisor NewInsA m 21.96 +.16 +11.4 NewInsI 22.24 +.17 +11.4 StratIncA m 12.43 +.01 +3.7 ValStratT m 26.74 +.20 +14.8 Fidelity Select Gold d 46.11 +.15 +9.2 Pharm d 14.26 +.15 +5.0 Fidelity Spartan 500IdxAdvtg 48.80 +.30 +9.7 500IdxInstl 48.80 +.30 +9.7 500IdxInv 48.79 +.30 +9.7 TotMktIdAg d 39.81 +.25 +10.2 First Eagle GlbA m 48.97 +.18 +8.5 OverseasA m 22.30 +.07 +9.5 FrankTemp-Frank Fed TF A m 12.40 -.07 +2.8 FrankTemp-Franklin CA TF A m 7.30 -.04 +3.4 GrowB m 47.19 +.24 +10.7 HY TF A m 10.57 -.02 +3.6

Name

YTD NAV Chg %Rtn

Income A m 2.17 -.01 +5.0 Income C m 2.19 -.01 +4.8 IncomeAdv 2.16 ... +5.6 NY TF A m 11.99 -.06 +2.3 US Gov A m 6.88 -.02 +0.1 FrankTemp-Mutual Beacon Z 12.81 +.06 +9.7 Discov A m 29.08 +.15 +7.1 Discov Z 29.44 +.14 +7.2 Shares Z 21.61 +.12 +8.3 FrankTemp-Templeton GlBond A m 13.36 +.04 +8.5 GlBond C m 13.39 +.05 +8.5 GlBondAdv 13.32 +.04 +8.6 Growth A m 18.27 +.14 +12.2 World A m 15.50 +.14 +12.8 GMO EmgMktsVI 12.10 +.06 +17.4 IntItVlIV 20.59 +.22 +8.9 QuIII 23.52 +.12 +6.7 QuVI 23.53 +.12 +6.7 Harbor Bond 12.49 -.01 +2.5 CapApInst 42.49 +.45 +15.1 IntlInstl d 60.87 +.66 +16.1 Hartford CapAprA m 33.25 +.36 +15.4 CpApHLSIA 42.67 +.39 +14.7 Hussman StratGrth d 11.69 -.03 -6.0 INVESCO ComstockA m 16.87 +.16 +10.9 ConstellB m 21.67 +.19 +13.8 EqIncomeA m 8.85 +.05 +6.4 GlobEqA m 11.25 +.09 +9.4 PacGrowB m 20.07 +.11 +12.5 Ivy AssetStrA m 25.48 +.07 +14.5 AssetStrC m 24.73 +.06 +14.3 JPMorgan CoreBondA x 11.91 -.02 +1.0 CoreBondSelect x11.90-.02 +1.1 HighYldSel x 7.93 +.01 +5.2 ShDurBndSel x10.99 ... +0.6 USLCpCrPS 22.13 +.16 +12.1 Janus PerkinsMCVT 22.10 +.13 +9.5 John Hancock LifBa1 b 13.20 +.05 +8.1 LifGr1 b 13.14 +.08 +10.3 RegBankA m 13.49 +.08 +11.7 SovInvA m 16.90 +.09 +9.5 TaxFBdA m 10.29 -.02 +3.0 Lazard EmgMkEqtI d 20.12 +.07 +19.8 Longleaf Partners LongPart 29.73 +.15 +11.6 Loomis Sayles BondI 14.75 +.02 +6.7 BondR b 14.69 +.02 +6.6 Lord Abbett AffiliatA m 11.66 +.10 +10.6 ShDurIncA m 4.60 ... +2.1 ShDurIncC m 4.63 ... +1.9 MFS MAInvA m 20.75 +.15 +11.1 MAInvC m 20.05 +.14 +10.9 ValueA m 24.50 +.19 +9.5 ValueI 24.61 +.18 +9.5 Manning & Napier WrldOppA 7.72 +.09 +16.4 Merger Merger b 15.73 ... +0.9 Metropolitan West

Name

YTD NAV Chg %Rtn

TotRetBdI 10.55 ... +2.4 TotRtBd b 10.55 ... +2.4 Natixis InvBndY 12.43 -.05 +4.9 StratIncA m 15.21 +.04 +6.7 StratIncC m 15.29 +.04 +6.5 Neuberger Berman GenesisIs 49.16 +.24 +5.9 SmCpGrInv 19.62 +.20 +11.3 Northern HYFixInc d 7.34 ... +5.6 Oakmark EqIncI 29.12 +.09 +7.7 Intl I d 19.33 +.13 +16.8 Oakmark I 46.45 +.26 +11.4 Oppenheimer CapApB m 42.01 +.31 +11.8 DevMktA m 33.97 +.20 +15.9 DevMktY 33.59 +.20 +15.9 GlobA m 60.20 +.43 +11.4 IntlBondA m 6.40 +.01 +3.7 RocMuniA m 16.55 -.02 +4.7 StrIncA m 4.24 ... +5.1 PIMCO AllAssetI 12.34 +.02 +6.9 AllAuthIn 10.83 +.01 +8.0 ComRlRStI 7.07 +.01 +8.1 EMktCurI 10.60 +.03 +7.2 HiYldIs 9.35 +.01 +5.2 LowDrIs 10.42 ... +1.7 RealRet 12.02 -.04 +2.1 RealRtnA m 12.02 -.04 +2.1 ShtTermIs 9.78 ... +1.2 TotRetA m 11.11 -.01 +2.7 TotRetAdm b 11.11 -.01 +2.7 TotRetC m 11.11 -.01 +2.6 TotRetIs 11.11 -.01 +2.7 TotRetrnD b 11.11 -.01 +2.7 TotlRetnP 11.11 -.01 +2.7 Permanent Portfolio 49.38 +.25 +7.1 Principal SAMConGrB m13.92+.08 +8.4 Prudential JenMCGrA m 31.21 +.25 +12.3 Prudential Investmen BlendA m 18.53 +.18 +12.9 HiYieldA m 5.57 ... +5.1 IntlValA m 19.59 +.14 +11.7 JennGrA m 20.82 +.22 +15.2 NaturResA m 52.88 +.66 +14.1 SmallCoA m 22.17 +.14 +11.4 UtilityA m 11.27 +.07 +4.3 ValueA m 15.44 +.18 +12.0 Putnam GrowIncB m 13.90 +.11 +11.5 IncomeA m 6.86 ... +1.9 Royce LowStkSer m 16.46 +.12 +15.0 OpportInv d 11.81 +.07 +14.4 PremierInv d 20.86 +.14 +12.6 ValPlSvc m 13.81 +.11 +15.1 Schwab S&P500Sel d 21.46 +.13 +9.7 Scout Interntl d 31.68 +.27 +13.3 Sequoia Sequoia 158.44+1.16 +8.9 T Rowe Price BlChpGr 44.12 +.35 +14.2 CapApprec 22.23 +.09 +7.8 DivGrow 25.11 +.13 +7.6 DivrSmCap d 17.53 +.15 +13.5 EmMktStk d 33.19 +.07 +16.4 EqIndex d 37.14 +.23 +9.6

Name

YTD NAV Chg %Rtn

EqtyInc 25.15 +.15 FinSer 13.62 +.15 GrowStk 36.52 +.32 HealthSci 37.30 +.25 HiYield d 6.79 ... IntlBnd d 9.96 +.01 IntlDisc d 43.06 +.22 IntlStk d 14.14 +.09 IntlStkAd m 14.08 +.09 LatinAm d 46.49 +.73 MediaTele 53.28 +.37 MidCapVa 23.59 +.18 MidCpGr 59.03 +.57 NewAmGro 35.38 +.27 NewAsia d 15.86 ... NewEra 47.37 +.61 NewHoriz 35.20 +.25 NewIncome 9.75 -.02 R2015 12.55 +.05 R2025 12.77 +.07 Rtmt2020 17.41 +.09 Rtmt2030 18.37 +.12 Rtmt2040 18.52 +.13 ShTmBond 4.84 ... SmCpStk 34.89 +.22 SmCpVal d 37.55 +.16 SpecInc 12.71 +.01 TaxFHiYld d 11.34 -.01 Value 24.86 +.19 ValueAd b 24.62 +.20 Templeton InFEqSeS 18.89 +.08 Thornburg IntlValA m 26.94 +.14 IntlValI d 27.55 +.14 Tweedy, Browne GlobVal d 23.38 +.11 Vanguard 500Adml 126.99 +.78 500Inv 126.97 +.79 CapOp d 32.13 +.19 CapOpAdml d74.21 +.43 CapVal 10.84 +.09 Convrt d 12.91 +.04 DevMktIdx d 9.53 +.08 DivGr 16.30 +.07 EmMktIAdm d37.36 +.21 EnergyAdm d124.90+1.31 EnergyInv d 66.52 +.69 Explr 80.79 +.77 ExtdIdAdm 44.36 +.33 ExtdIdIst 44.36 +.34 GNMA 11.04 -.01 GNMAAdml 11.04 -.01 GlbEq 17.96 +.12 GrowthEq 12.17 +.11 GrthIdAdm 35.67 +.24 GrthIstId 35.67 +.24 HYCor d 5.90 ... HYCorAdml d 5.90 ... HltCrAdml d 56.77 +.20 HlthCare d 134.55 +.49 ITBondAdm 11.86 -.03 ITGradeAd 10.20 -.01 InfPrtAdm 28.12 -.10 InfPrtI 11.46 -.03 InflaPro 14.32 -.04 InstIdxI 126.17 +.78 InstPlus 126.18 +.78 InstTStPl 31.25 +.21 IntlExpIn d 14.82 +.09 IntlGr d 18.81 +.17 IntlGrAdm d 59.83 +.53 IntlStkIdxAdm d24.84+.20 IntlStkIdxI d 99.33 +.79 IntlStkIdxIPls d99.35 +.79 IntlVal d 30.32 +.26

+9.1 +14.7 +14.7 +14.4 +5.9 +2.7 +15.4 +15.1 +14.9 +19.7 +13.6 +10.3 +11.9 +11.2 +14.0 +12.7 +13.4 +1.3 +8.4 +10.3 +9.4 +11.1 +11.8 +1.0 +11.6 +8.9 +3.9 +4.3 +10.3 +10.3 +10.9 +12.0 +12.1 +7.0 +9.7 +9.6 +8.9 +8.9 +17.4 +9.0 +12.2 +5.7 +18.0 +10.9 +10.9 +13.1 +12.7 +12.8 +0.2 +0.2 +12.9 +12.8 +12.2 +12.2 +4.8 +4.8 +4.5 +4.5 +1.3 +2.8 +1.5 +1.5 +1.5 +9.7 +9.7 +10.3 +15.6 +15.0 +15.1 +13.7 +13.8 +13.8 +13.9

Name

p

+.06

GOLD $1,721.10

p

EURO $1.3316

+11.20

q

CRUDE OIL $108.84

-.0021

p

+1.77

Stocks of Local Interest

1,400

1,320

10-YR T-NOTE 2.03%

YTD NAV Chg %Rtn

LTGradeAd 10.45 LifeCon 16.99 LifeGro 23.02 LifeMod 20.49 MidCapGr 21.44 MidCp 22.02 MidCpAdml 99.95 MidCpIst 22.08 Morg 19.93 MuHYAdml 10.98 MuInt 14.23 MuIntAdml 14.23 MuLTAdml 11.57 MuLtdAdml 11.20 MuShtAdml 15.95 PrecMtls d 21.82 Prmcp d 67.08 PrmcpAdml d 69.59 PrmcpCorI d 14.52 REITIdx d 20.39 REITIdxAd d 87.01 STBondSgl 10.64 STCor 10.75 STGradeAd 10.75 SelValu d 20.21 SmCpIdAdm 37.10 SmCpIdIst 37.10 SmGthIst 24.14 Star 20.27 TgtRe2010 23.66 TgtRe2015 13.11 TgtRe2020 23.30 TgtRe2030 22.81 TgtRe2035 13.74 TgtRe2040 22.58 TgtRe2045 14.18 TgtRetInc 11.98 Tgtet2025 13.28 TotBdAdml 11.02 TotBdInst 11.02 TotBdMkInv 11.02 TotBdMkSig 11.02 TotIntl d 14.85 TotStIAdm 34.52 TotStIIns 34.52 TotStISig 33.31 TotStIdx 34.50 TxMIntlAdm d 10.98 TxMSCAdm 29.83 USValue 11.15 WellsI 23.67 WellsIAdm 57.36 Welltn 33.35 WelltnAdm 57.61 WndsIIAdm 50.03 Wndsr 14.27 WndsrAdml 48.14 WndsrII 28.19

-.05 +.02 +.12 +.07 +.23 +.18 +.81 +.18 +.18 -.01 -.03 -.03 -.01 -.01 ... -.04 +.36 +.37 +.09 +.12 +.51 ... ... ... +.08 +.23 +.23 +.19 +.09 +.05 +.04 +.09 +.11 +.08 +.13 +.08 +.01 +.06 -.02 -.02 -.02 -.02 +.12 +.23 +.22 +.21 +.22 +.09 +.17 +.08 +.01 +.03 +.14 +.25 +.41 +.11 +.36 +.23

+2.4 +4.7 +9.1 +6.9 +13.9 +12.1 +12.1 +12.1 +14.1 +3.1 +2.0 +2.0 +2.8 +0.7 +0.4 +12.5 +8.6 +8.7 +7.6 +5.9 +5.9 +0.6 +1.5 +1.5 +8.7 +11.1 +11.1 +12.1 +8.2 +5.5 +6.6 +7.4 +9.0 +9.8 +10.1 +10.2 +3.9 +8.2 +0.7 +0.7 +0.6 +0.7 +13.7 +10.3 +10.3 +10.3 +10.3 +12.2 +9.4 +9.3 +3.2 +3.2 +6.4 +6.4 +9.4 +11.7 +11.8 +9.3

Yacktman Focused d 19.67 +.02 +4.7 Yacktman d 18.40 +.04 +5.1

98.01 72.26 34.67 25.39 48.74 36.76 23.28 19.28 37.71 23.69 377.78 255.45 14.70 4.92 30.97 17.10 17.24 2.23 45.36 31.30 52.95 38.79 71.77 61.29 29.92 19.19 28.95 21.67 42.50 14.61 42.74 29.57 13.63 4.61 21.02 10.25 9.55 3.81 18.16 13.09 13.24 7.00 55.00 48.12 62.38 51.41 39.06 30.43 28.52 18.07

NAME

TKR

AirProd AmWtrWks Amerigas AquaAm ArchDan AutoZone BkofAm BkNYMel BonTon CVS Care Cigna CocaCola Comcast CmtyBkSy CmtyHlt CoreMark Entercom FairchldS FrontierCm Genpact HarteHnk Heinz Hershey Kraft Lowes

APD AWK APU WTR ADM AZO BAC BK BONT CVS CI KO CMCSA CBU CYH CORE ETM FCS FTR G HHS HNZ HSY KFT LOW

DIV

LAST

91.87 34.19 45.00 22.11 31.52 378.44 8.12 22.48 5.12 45.21 44.54 69.60 29.45 27.44 24.91 40.58 6.99 14.28 4.50 16.12 8.69 52.97 61.12 38.01 28.38

+1.63 -.09 -.22 -.10 +.32 +3.96 +.15 +.37 +.32 +.11 +.43 -.26 +.05 +.12 -.33 +.50 -.01 -.31 -.08 +.10 -.05 +.26 +.42 -.06 ...

CHG

YTD %CHG

52-WEEK HIGH LOW 90.76 102.22 24.10 10.28 64.37 30.27 17.34 71.89 84.30 67.77 66.57 17.11 60.00 44.65 11.77 37.07 33.53 40.48 62.63 44.85 32.97

66.40 72.89 17.05 5.53 42.70 24.10 6.50 58.50 60.45 57.56 42.45 10.91 39.00 26.90 6.26 24.13 24.07 32.28 48.31 36.52 22.58

NAME

TKR

M&T Bk McDnlds NBT Bcp NexstarB PNC PPL Corp PenRE PepsiCo PhilipMor ProctGam Prudentl SLM Cp SLM pfB SoUnCo Supvalu TJX s UGI Corp VerizonCm WalMart WeisMk WellsFargo

MTB MCD NBTB NXST PNC PPL PEI PEP PM PG PRU SLM SLMBP SUG SVU TJX UGI VZ WMT WMK WFC

DIV

LAST

81.23 99.25 21.83 8.35 60.29 28.57 14.17 62.55 84.23 66.66 62.01 16.24 48.07 43.82 6.57 37.09 28.51 38.43 58.82 42.57 31.54

+.31 -.03 +.02 +.10 +.77 +.02 +.75 -.39 +.71 -.96 +.85 +.48 +.31 -.12 +.04 +.48 +.26 +.32 -.26 -.29 +.25

CHG

YTD %CHG

Combined Stocks Name

Last Chg %YTD

ABB Ltd 20.70 AEP Ind 34.69 AES Corp 13.53 AFLAC 47.41 AGL Res 39.66 AK Steel 8.00 ASM Intl 37.05 AT&T Inc 30.63 ATP O&G 8.04 AbtLab 57.32 AberFitc 47.33 AcadiaRlt 21.38 Accenture 59.68 AcmePkt 30.71 ActionSemi 1.69 ActivsBliz 11.68 AdamsEx 10.81 AdobeSy 33.10 Adtran 33.32 AMD 7.51 Aetna 47.22 Agilent 44.16 AkamaiT 35.90 AlcatelLuc 2.39 Alcoa 10.27 AlignTech 26.18 Allergan 89.74 AlliBInco 8.36 AlliantEgy 42.72 AllscriptH 18.93 Allstate 31.28 AlphaNRs 18.45 AlteraCp lf 38.04 Altria 30.02 AmBev 39.94 Amarin 8.77 Amazon 180.04 Ameren 32.14 AMovilL s 24.18 AMovilA s 24.15 AmAxle 11.85 ACapAgy 30.87 AmCapLtd 9.02 AEagleOut 14.74 AEP 37.73 AmExp 53.57 AmIntlGrp 29.45 ARltyCT n 10.49 AmSupr 4.16 AmTower 63.04 AmWtrWks 34.19 Ameriprise 56.17 AmeriBrgn 37.30 Ametek 48.13 Amgen 67.59 Amylin 17.20 Anadarko 85.81 AnalogDev 39.15 Annaly 16.50 A123 Sys 1.90 Apache 109.15 ApolloGrp 42.35 Apple Inc 544.47 ApldMatl 12.24 Arbitron 34.10 ArcelorMit 21.35 ArchCoal 13.38 ArenaPhm 1.80 AriadP 14.79 ArmHld 26.96 ArmourRsd 7.09 AstraZen 45.24 Atmel 10.42 ATMOS 31.04 AuRico g 10.06 AutoData 54.87 AveryD 29.91 Avon 18.81 BB&T Cp 29.22 BP PLC 47.84 BP Pru 123.59 BabsCCInv 17.47 Baidu 138.87 BakrHu 50.76 BallardPw 1.39 BallyTech 44.22 BcoBrades 18.56 BcoSantSA 8.45 BcoSBrasil 10.99 BkHawaii 46.38 BkAtl A rs 2.10 Barclay 16.05 Bar iPVix 24.14 BarnesNob 13.25 BarrickG 48.04 Baxter 58.30 Beam Inc 55.44 BeazerHm 3.27 BedBath 60.33 BerkHa A 118360 BerkH B 78.78 BestBuy 24.70 BigLots 44.49 BioRadA 102.86 BioFuelE h .72 BioSante h .73 Blackstone 15.73 BlockHR 16.44 Boeing 75.08 BostonSci 6.08 BrMySq 32.64 Broadcom 37.15 BrcdeCm 5.85 Brunswick 22.70 Buckeye 60.06 CA Inc 27.15 CBRE Grp 18.71 CBS B 30.35 CH Engy 66.92 CMS Eng 21.33 CNO Fincl 7.55 CSS Inds 19.72 CSX s 21.09 CVR Engy 27.75 CblvsNY s 14.11 CabotOG s 35.97 Cadence 11.92 CalaStrTR 9.83 Calpine 15.54 Cameco g 24.75 CampSp 33.16 CdnNRs gs 37.96 CapOne 50.24 CapitlSrce 6.78 CapsteadM 13.19 CpstnTrb h 1.14 Carnival 30.50 Caterpillar 113.39 CedarF 28.32 CelSci .37 Cemex 7.79 CenterPnt 19.36 CVtPS 35.32 CntryLink 39.90 Cenveo 4.89 Checkpnt 11.06

+.21 -.20 -.03 +.16 -.21 +.08 -.49 +.04 +.04 +.71 +1.54 +.19 +.14 +.23 -.02 -.27 +.07 +.21 -1.93 +.16 +.46 +.54 -.10 -.08 +.10 +.57 +.15 +.02 +.08 -.39 +.07 -.11 -.43 -.08 +.43 +1.02 +.35 +.07 +.24 +.25 +.46 +.16 +.11 +.20 +.12 +.68 +.23 ... -.32 +.46 -.09 +.41 -.07 +.53 -.42 +.11 +1.69 -.06 -.12 +.10 +1.22 -.29 +2.03 -.01 +.66 +.25 -.08 +.02 +.44 -.22 +.02 +.35 +.31 +.31 +.27 +.55 -.59 +.12 -.03 +.68 +1.02 +.41 +2.17 +.48 -.12 +1.28 +.42 +.15 +.31 +.38 -.10 +.48 -.38 -.06 +.31 +.17 +.36 +.15 +.59 +426 +.33 ... +.64 +.94 -.04 -.04 +.11 +.14 +.13 -.14 +.47 ... +.07 -1.21 +.26 +.12 +.38 +.45 +.25 -.08 +.13 +.12 +.08 +.54 -.12 +1.09 +.15 +.07 +.23 +.19 -.16 +.85 -.36 +.03 -.11 +.02 +.21 -.82 +.23 -.01 +.11 -.13 +.08 -.35 +.99 -.04

+9.9 +23.2 +14.3 +9.6 -6.2 -3.1 +27.5 +1.3 +9.2 +1.9 -3.1 +6.2 +12.1 -.6 -7.7 -5.2 +12.1 +17.1 +10.5 +39.1 +11.9 +26.4 +11.2 +53.2 +18.7 +10.3 +2.3 +3.6 -3.2 0.0 +14.1 -9.7 +2.5 +1.2 +10.7 +17.1 +4.0 -3.0 +7.0 +7.4 +19.8 +9.9 +34.0 -3.6 -8.7 +13.6 +26.9 0.0 +12.7 +5.0 +7.3 +13.2 +.3 +14.3 +5.3 +51.1 +12.4 +9.4 +3.4 +18.0 +20.5 -21.4 +34.4 +14.3 -.9 +17.4 -7.8 -3.7 +20.7 -2.6 +.6 -2.3 +28.6 -6.9 +25.6 +1.6 +4.3 +7.7 +16.1 +11.9 +8.5 -2.9 +19.2 +4.4 +28.7 +11.8 +11.3 +12.4 +35.0 +4.2 -37.9 +46.0 -32.1 -8.5 +6.2 +17.8 +8.2 +31.9 +4.1 +3.1 +3.3 +5.7 +17.8 +7.1 +5.9 +45.4 +12.3 +.7 +2.4 +13.9 -7.4 +26.5 +12.7 +25.7 -6.1 +34.3 +22.9 +11.8 +14.6 -3.4 +19.7 -1.0 +.1 +48.2 -.8 -5.2 +14.6 +17.7 -4.8 +37.1 -.2 +1.6 +18.8 +1.2 +6.0 -1.7 -6.6 +25.2 +31.7 +27.6 +44.5 -3.6 +.6 +7.3 +43.8 +1.1

Name

Last Chg %YTD

Cheesecake29.83 +.19 ChelseaTh 3.68 -.01 CheniereEn 16.36 +1.32 ChesEng 24.93 -.07 Chevron 109.76 +.64 Chicos 15.29 +.28 Chimera 2.95 -.12 ChurchD s 47.91 +.17 CIBER 4.40 +.02 CienaCorp 14.87 -.01 CinciBell 3.72 -.03 Cirrus 23.81 +.23 Cisco 19.88 ... Citigrp rs 34.13 +.81 ClearChOut 14.23 +1.00 Clearwire 2.29 -.01 CliffsNRs 64.87 +1.39 Clorox 67.75 +.14 CobaltIEn 31.00 +.94 CocaCE 28.58 -.32 ColgPal 92.85 -.33 Comc spcl 28.71 +.12 Comerica 30.17 +.48 CmtyHlt 24.91 -.33 ComstkRs 16.79 +.76 ConAgra 26.18 -.07 ConnWtrSv 28.78 -.04 ConocPhil 78.22 +1.67 ConsolEngy35.26 -.56 ConEd 58.29 +.19 ConsolWtr 8.04 -.23 ConstellA 22.51 +.67 CooperTire 16.69 +.09 CornPdts 57.84 +.49 Corning 12.97 -.07 Costco 86.16 +.10 Covidien 52.29 +.04 CSVS2xVxS16.29 -.43 CSVelIVSt s 9.12 +.17 CredSuiss 27.06 +.24 Cree Inc 30.33 +.04 CrownHold 36.94 -.03 Ctrip.com 27.75 +.37 CybrOpt 9.29 -.16 vjCyberDef .09 ... CypSemi 17.80 +.55 DCT Indl 5.73 +.07 DDR Corp 14.32 +.19 DNP Selct 11.29 -.04 DR Horton 14.17 -.17 DTE 54.41 +.42 Danaher 52.88 +.05 Darden 50.14 -.85 Darling 17.18 +1.19 DeckrsOut 78.61 +3.85 Deere 83.08 +.15 Dell Inc 17.38 +.08 DelphiAu n 32.00 ... DeltaAir 9.64 -.17 DenburyR 20.38 +.47 Dndreon 11.42 +.16 DeutschBk 47.91 +1.17 DevonE 74.13 +.82 Dex One h 1.80 +.05 Diageo 96.63 +1.07 DiamRk 9.85 -.11 Diebold 38.69 -.44 DigitalGlb 12.96 -2.42 DirecTV A 46.34 +.02 DxFnBull rs 94.41 +3.03 DirSCBear 19.16 -.34 DirFnBear 24.63 -.89 DirxSCBull 59.35 +.88 Discover 30.67 +.66 DishNetwk 28.79 -.38 Disney 42.39 +.40 DollarGen 43.01 +.95 DomRescs 50.41 -.06 DonlleyRR 13.56 -.26 Dover 64.05 +.03 DowChm 34.10 +.59 DrPepSnap 38.14 +.09 DryShips 3.51 +.03 DuPont 51.33 +.48 DukeEngy 20.99 +.07 DukeRlty 13.89 +.01 Dycom 21.45 +.17 Dynavax 4.39 +.19 E-Trade 9.84 +.21 eBay 36.37 +.63 EMC Cp 28.28 +.59 ENI 47.09 +.89 EOG Res 116.91 +3.05 Eastgrp 49.07 +.88 Eaton 52.21 +.02 Ecolab 60.11 +.11 EdisonInt 42.78 +.91 ElPasoCp 28.10 +.30 ElPasoEl 32.59 -.14 Elan 12.82 +.32 EldorGld g 15.40 +.09 ElectArts 16.69 +.36 EmersonEl 50.18 -.13 EnbrEPt s 32.65 +.10 EnCana g 20.35 -.05 Energen 53.61 +.38 Energizer 75.87 -.58 EngyTsfr 47.20 -.20 Entergy 67.28 +.65 EntPrPt 52.15 +.27 EnzoBio 2.72 +.14 Ericsson 9.84 -.14 EsteeLdr s 58.65 +.11 ExcoRes 7.47 +.34 Exelon 38.97 -.10 Expedia s 34.07 +.02 ExpScripts 52.97 -.36 ExxonMbl 86.83 +.33 Fastenal s 52.93 +.25 FibriaCelu 9.09 -.12 FidNatInfo 31.93 +.20 FifthThird 13.72 +.11 Finisar 21.23 +.94 FstHorizon 9.52 +.12 FstNiagara 9.64 +.08 FstSolar 30.42 -1.88 FT Utils 17.58 +.05 FirstEngy 44.34 +.05 Flextrn 7.17 +.12 Fonar 1.97 -.03 FootLockr 29.52 +.35 FordM 12.66 +.28 ForestOil s 13.23 +.30 FMCG 42.91 +.35 FDelMnt 22.64 +.18 FrontierCm 4.50 -.08 FuelCell 1.47 -.02 FultonFncl 9.86 +.06 Fusion-io n 29.70 +2.40 GT AdvTc 8.42 -.14 GabDvInc 16.29 +.04 GabelliET 5.76 +.06 Gafisa SA 5.65 +.10 GameStop 23.84 +1.06 Gannett 14.79 -.05 Gap 25.05 +1.69

+1.6 -28.3 +88.3 +11.8 +3.2 +37.3 +17.5 +4.7 +14.0 +22.9 +22.8 +50.2 +10.3 +29.7 +13.4 +18.0 +4.0 +1.8 +99.7 +10.9 +.5 +21.9 +16.9 +42.8 +9.7 -.8 +6.1 +7.3 -3.9 -6.0 -6.3 +8.9 +19.1 +10.0 -.1 +3.4 +16.2 -49.0 +40.1 +15.2 +37.6 +10.0 +18.6 +19.1 -67.7 +6.0 +11.9 +17.7 +3.4 +12.4 -.1 +12.4 +10.0 +29.3 +4.0 +7.4 +18.8 +48.6 +19.2 +35.0 +50.3 +26.5 +19.6 +8.4 +10.5 +2.2 +28.7 -24.3 +8.4 +45.6 -27.6 -34.0 +32.4 +27.8 +1.1 +13.0 +4.5 -5.0 -6.0 +10.3 +18.6 -3.4 +75.5 +12.1 -4.6 +15.3 +2.5 +32.2 +23.6 +19.9 +31.3 +14.1 +18.7 +12.9 +19.9 +4.0 +3.3 +5.8 -5.9 -6.7 +12.3 -19.0 +7.7 -1.6 +9.8 +7.2 -2.1 +2.9 -7.9 +12.4 +21.4 -2.9 +4.4 -28.5 -10.1 +17.4 +18.5 +2.4 +21.4 +17.0 +20.1 +7.9 +26.8 +19.0 +11.7 -9.9 -2.0 +.1 +26.7 +15.6 +23.8 +17.7 -2.4 +16.6 -9.5 -12.6 +68.6 +.5 +22.7 +16.3 +5.6 +15.4 +22.8 -1.2 +10.6 +35.0

Name

Last Chg %YTD

GenElec 19.12 GenGrPrp 16.44 GenMills 38.17 GenMotors 26.47 GenOn En 2.48 Gentex 24.30 Genworth 9.10 Gerdau 10.66 GileadSci 46.61 GlaxoSKln 45.08 GlimchRt 10.00 GoldFLtd 15.53 Goldcrp g 49.55 GoldmanS 121.13 Goodyear 12.86 GramrcyC 2.99 GreenMtC 67.21 Greif A 49.82 GpoTMM 1.75 HSBC 45.30 Hallibrtn 36.50 HanJS 15.75 HarleyD 47.26 HarrisCorp 43.93 Harsco 22.37 HartfdFn 20.66 HawaiiEl 25.12 HltMgmt 7.15 HeclaM 5.05 Hertz 14.65 Hess 66.16 HewlettP 25.25 HollyFrt s 33.60 Hologic 20.95 HomeDp 47.46 HonwllIntl 60.12 Hospira 35.51 HostHotls 15.66 HstnAEn 7.00 HudsCity 6.83 HumGen 7.72 HuntBnk 5.90 Huntsmn 13.76 Hydrognc 5.55 Hyperdyn 1.39 ING 9.04 INGPrRTr 5.58 iShGold 16.72 iSAstla 23.90 iShBraz 70.42 iShGer 23.22 iSh HK 18.30 iShJapn 10.05 iSMalas 14.77 iShMex 60.33 iSTaiwn 13.83 iShSilver 34.44 iShBTips 118.38 iShChina25 40.32 iSSP500 138.21 iShEMkts 44.75 iShB20 T 116.06 iS Eafe 55.28 iShiBxHYB 91.75 iSR2KV 71.35 iShR2K 81.47 iShREst 60.46 ITT Cp s 24.87 ITW 55.88 Informat 49.85 IngerRd 40.13 InglesMkts 18.00 IntgDv 6.82 Intel 26.86 IBM 197.53 IntlGame 14.84 IntPap 35.20 Interpublic 11.64 Intersil 11.25 Invesco 24.88 ItauUnibH 21.70 IvanhM g 18.32 JAlexandr 6.89 J&J Snack 50.09 JA Solar 1.76 JDS Uniph 13.46 JPMorgCh 40.37 Jabil 26.12 JamesRiv 6.21 JanusCap 9.07 JpnSmCap 7.84 Jefferies 17.40 JetBlue 5.19 JohnJn 64.83 JohnsnCtl 33.41 JoyGlbl 87.50 JnprNtwk 22.29 KB Home 11.27 Kaydon 37.51 Kellogg 52.26 KeyEngy 17.72 Keycorp 8.09 KimbClk 72.17 Kimco 18.70 KindME 89.93 Kinross g 11.28 KodiakO g 9.88 Kohls 48.87 KrispKrm 8.26 Kroger 24.44 Kulicke 11.44 LSI Corp 8.53 LamResrch 41.74 LancastrC 64.88 LVSands 56.82 LennarA 23.38 LeucNatl 28.38 LibtyIntA 18.80 LillyEli 39.35 Limited 46.45 LincNat 25.68 LinkedIn n 87.00 LizClaib 11.10 LloydBkg 2.18 LockhdM 88.37 lululemn gs 70.86 MBIA 10.39 MEMC 3.86 MFA Fncl 7.25 MMT 7.09 MGIC 4.47 MGM Rsts 13.93 Macys 38.85 MagHRes 7.01 Manitowoc 15.76 Manulife g 12.78 MarathnO s 34.26 MarathP n 42.72 MktVGold 55.89 MV OilSv s 44.17 MktVRus 33.41 MktVJrGld 28.31 MarIntA 35.75 MarshM 32.02 MarvellT 15.10 Masco 11.87

+.07 +.17 -.14 +.45 +.02 +.65 +.01 +.26 +1.08 +.77 +.10 +.16 +1.05 +5.99 ... +.09 +2.24 -1.39 +.03 +.88 -.09 +.29 +.68 +.30 +.14 +.05 +.07 -.23 -.03 +.35 +1.24 -.06 +1.47 +.22 -.11 +.55 -.11 -.12 -3.84 -.02 -.16 +.06 +.10 -.05 +.03 +.25 +.07 +.24 +.15 +1.24 +.27 +.06 +.06 +.10 +.99 +.22 +.89 -.29 +.04 +.89 +.42 -1.10 +.62 +.16 +.28 +.42 +.32 -.08 +.19 +.69 +.25 +.13 -.09 -.02 +.80 -.18 +.05 -.08 -.07 +.11 +.90 +1.00 ... -.08 -.10 +.43 +1.13 +.29 +.48 +.25 +.01 +.68 +.09 -.25 +.78 +.72 -.47 -.15 -.11 -.09 +.66 -.01 -.71 +.29 +.93 +.20 +.19 -.81 +.08 +.65 +.18 -.07 +.04 -.29 +1.21 ... -.11 +.04 +.11 -.08 +.84 +.13 +1.32 -.02 -.04 +3.84 -.39 -.07 -.05 -.01 -.04 +.16 +.88 +.09 +.02 +.27 +.37 +1.17 +.49 +.64 +.39 +.39 +.47 +.82 +.10 -.01

+6.8 +12.6 -5.5 +30.6 -5.0 -17.9 +38.9 +36.5 +13.9 -1.2 +8.7 +1.8 +12.0 +33.9 -9.2 +19.6 +49.9 +9.4 +22.4 +18.9 +5.8 +7.9 +21.6 +21.9 +8.7 +27.1 -5.1 -3.0 -3.4 +25.0 +16.5 -2.0 +43.6 +19.6 +12.9 +10.6 +16.9 +6.0 -42.6 +9.3 +4.5 +7.5 +37.6 +5.7 -43.3 +26.1 +9.4 +9.8 +11.5 +22.7 +20.8 +18.3 +10.3 +10.2 +12.2 +18.1 +27.8 +1.4 +15.6 +9.7 +17.9 -4.3 +11.6 +2.6 +8.7 +10.5 +6.4 +28.7 +19.6 +35.0 +31.7 +19.5 +24.9 +10.8 +7.4 -13.7 +18.9 +19.6 +7.8 +23.8 +16.9 +3.4 +10.2 -6.0 +31.3 +28.9 +21.4 +32.9 -10.3 +43.7 +9.2 +26.5 -.2 -1.1 +6.9 +16.7 +9.2 +67.7 +23.0 +3.3 +14.5 +5.2 -1.9 +15.1 +5.9 -1.1 +4.0 -1.0 +26.3 +.9 +23.7 +43.4 +12.7 -6.4 +33.0 +19.0 +24.8 +15.9 -5.3 +15.1 +32.2 +38.1 +28.6 +38.9 +9.2 +51.9 -10.4 -2.0 +7.9 +5.5 +19.8 +33.6 +20.7 +30.1 +71.5 +20.3 +17.0 +28.3 +8.7 +15.3 +25.4 +14.6 +22.6 +1.3 +9.0 +13.3

Name

Last Chg %YTD

Mastec 19.70 +2.11 Mattel 32.82 +.38 McClatchy 2.56 +.02 McCorm 50.43 -.02 McDrmInt 14.86 +1.80 McGrwH 46.56 +.02 MedcoHlth 66.85 -.74 Medtrnic 38.00 -.12 MelcoCrwn 13.01 +.38 Merck 37.79 -.38 Meritage 25.99 +.10 Mesab 31.69 -.27 MetLife 38.97 +.42 MetroPCS 10.87 +.57 MKors n 45.73 +2.48 MicronT 8.71 +.16 Microsoft 32.29 +.55 MdsxWatr 18.37 -.05 Molycorp 25.08 +.38 Monsanto 80.15 +2.77 MonstrWw 8.01 +1.07 Moog A 44.21 +.30 Moog B 44.50 +.50 MorgStan 19.19 +.65 Mosaic 58.01 +.26 MotrlaMob 39.73 +.03 Mylan 23.64 +.20 NCR Corp 21.46 -.26 NII Hldg 17.87 -.01 NRG Egy 17.20 +.10 NV Energy 15.80 +.12 NYSE Eur 29.67 -.10 Nabors 22.01 +.23 NatFuGas 50.72 +.39 NatGrid 51.44 +.25 NOilVarco 84.09 +1.56 NektarTh 7.39 +.22 NetApp 43.31 +.31 Netflix 112.75 +2.02 NewAmHi 10.76 +.02 NwGold g 11.45 -.25 NJ Rscs 46.38 -.31 NY CmtyB 13.06 +.05 NY Times 6.71 +.12 Newcastle 5.59 +.14 NewfldExp 36.06 +.06 NewmtM 59.67 +.25 NewpkRes 7.84 -.03 NewsCpA 19.97 +.10 NewsCpB 20.36 +.07 NextEraEn 59.81 +.30 NiSource 23.88 -.12 NobleCorp 40.90 +.72 NobleEn 95.93 -1.72 NokiaCp 5.29 ... Nordstrm 53.77 +.15 NorflkSo 68.97 +.07 NoestUt 36.04 +.14 NthnO&G 23.47 -.24 NorthropG 60.21 +.40 NStarRlt 5.34 ... NwstNG 45.31 -.46 Novartis 54.57 +.06 NuanceCm 26.51 +.59 Nucor 43.83 +.30 NustarEn 61.34 +.54 NuvFloat 11.64 +.12 NvMAd 15.42 +.14 NvPA 15.47 +.14 Nvidia 15.25 +.10 OcciPet 104.87 +.50 OfficeDpt 3.35 +.05 OfficeMax 5.58 -.02 OldRepub 10.98 +.30 OnSmcnd 9.04 -.03 OplinkC 16.60 +.19 Oracle 29.83 +.58 OwensIll 24.26 +.36 PDL Bio 6.44 +.06 PECO pfA 86.36 -.24 PICO Hld 22.31 +.20 PMC Sra 6.89 +.02 PPG 92.66 +1.41 PPL Corp 28.57 +.02 Pacholder 9.25 +.02 PacEth rs 1.19 -.04 PallCorp 63.28 -.17 Pandora n 13.59 +.53 PatriotCoal 7.24 +.01 PattUTI 19.56 +.11 Paychex 31.59 +.29 PeabdyE 35.17 +.29 Pegasys lf 36.78 +8.70 PennVaRs 24.97 +.03 PennWst g 22.15 +.35 Penney 38.99 -.61 PeopUtdF 12.72 +.13 PepcoHold 19.50 +.06 PeregrineP .95 +.01 PetSmart 55.45 -.29 PetrbrsA 28.98 +.49 Petrobras 30.45 +.61 PetRes 27.13 +.35 Pfizer 21.49 +.37 PhilipMor 84.23 +.71 Pier 1 16.85 -.32 PimcoHiI 12.95 +.01 PimcoMuni 14.80 +.08 PinWst 46.88 -.15 PitnyBw 18.21 +.08 PlumCrk 39.44 +.28 Polycom s 20.53 -.12 Popular 1.90 ... Potash 46.91 +.36 PwshDB 29.78 +.46 PS USDBull21.96 ... PwShs QQQ64.92 +.51 Praxair 109.80 +.80 PrinFncl 27.99 +.33 ProLogis 33.80 +.14 ProShtS&P 36.75 -.27

+13.4 +18.2 +7.1 0.0 +29.1 +3.5 +19.6 -.7 +35.2 +.2 +12.1 +26.3 +25.0 +25.2 +67.8 +38.5 +24.4 -1.6 +4.6 +14.4 +1.0 +.6 -.2 +26.8 +15.0 +2.4 +10.2 +30.4 -16.1 -5.1 -3.4 +13.7 +26.9 -8.7 +6.1 +23.7 +32.1 +19.4 +62.7 +5.4 +13.6 -5.7 +5.6 -13.2 +20.2 -4.4 -.6 -17.5 +11.9 +12.0 -1.8 +.3 +35.3 +1.6 +9.8 +8.2 -5.3 -.1 -2.1 +3.0 +11.9 -5.5 -4.5 +5.4 +10.8 +8.3 +7.2 +5.0 +2.0 +10.0 +11.9 +55.8 +22.9 +18.4 +17.1 +.8 +16.3 +25.2 +3.9 +1.0 +8.4 +25.0 +11.0 -2.9 +3.4 +12.3 +10.7 +35.8 -14.5 -2.1 +4.9 +6.2 +25.1 -2.2 +11.9 +10.9 -1.0 -3.9 -7.8 +8.1 +23.4 +22.5 +10.8 -.7 +7.3 +21.0 +7.7 +4.1 -2.7 -1.8 +7.9 +26.0 +36.7 +13.6 +11.0 -2.3 +16.3 +2.7 +13.8 +18.2 -9.1

Name

Last Chg %YTD

PrUShS&P 15.95 -.21 -17.3 ProUltQQQ109.64 +1.59 +34.6 PrUShQQQ 33.07 -.53 -26.7 ProUltSP 55.67 +.85 +20.0 ProUShL20 19.25 +.36 +6.5 ProUltR2K 42.21 +.45 +21.1 ProUSSP5009.87 -.23 -24.8 PrUltSP500 78.96 +1.38 +31.3 PrUltVixST 5.29 -.20 -56.5 ProUSSilv 8.92 -.49 -43.8 PrUltCrude 48.58 +1.83 +18.7 PrUShCrde 31.55 -1.30 -18.5 ProUltSlv s 66.24 +3.36 +59.0 ProgrssEn 53.19 +.11 -5.1 ProgsvCp 21.38 -.04 +9.6 ProUSR2K 31.13 -.30 -19.4 ProvFnH 10.17 -.14 +9.1 Prudentl 62.01 +.85 +23.7 PSEG 30.80 +.02 -6.7 PubStrg 134.15 +.08 -.2 PulteGrp 8.59 -.23 +36.1 PPrIT 5.58 +.04 +7.5 Qlogic 17.43 +.24 +16.2 Qualcom 62.61 +.43 +14.5 QstDiag 57.93 -.12 -.2 QksilvRes 5.65 +.11 -15.8 Quidel 15.49 +1.31 +2.4 RCM 5.46 -.02 +5.4 RF MicD 4.77 ... -11.7 RPM 23.79 -.08 -3.1 Rackspace 52.57 +.33 +22.2 RadianGrp 3.69 -.10 +57.7 RadioShk 7.07 -.02 -27.2 Raytheon 51.00 +.48 +5.4 RegalEnt 13.61 -.21 +14.0 RegionsFn 5.85 +.09 +36.0 Renren n 5.48 +.03 +54.4 RepFBcp 2.05 +.03 +41.4 RepubSvc 29.93 +.10 +8.6 RschMotn 13.58 -.59 -6.3 Revlon 15.33 +.17 +3.1 ReynAmer 42.16 +.23 +1.8 RioTinto 57.27 +.34 +17.1 RiteAid 1.53 -.01 +21.4 RiverbedT 29.27 +.80 +24.6 Rowan 36.60 -.27 +20.7 RylCarb 28.20 -.29 +13.8 RoyDShllA 73.62 +.53 +.7 SAIC 12.16 -.06 -1.1 SpdrDJIA 129.57 +.28 +6.3 SpdrGold 166.61 +2.32 +9.6 SP Mid 179.35 +1.68 +12.5 S&P500ETF137.73 +.71 +9.7 SpdrHome 20.07 -.06 +17.4 SpdrS&PBk 22.44 +.16 +13.2 SpdrLehHY 39.88 +.03 +3.7 SpdrRetl 59.56 +.68 +13.3 SpdrOGEx 60.35 +1.03 +14.5 SpdrMetM 52.45 +.63 +7.1 SPX Cp 74.63 +1.49 +23.8 Safeway 21.65 +.20 +2.9 StJoe 16.07 -.04 +9.6 StJude 41.90 -.22 +22.2 Salesforce 144.98 +1.82 +42.9 SanDisk 50.53 +1.05 +2.7 SandRdge 8.58 -.09 +5.1 Sanofi 38.08 +1.05 +4.2 SaraLee 20.39 +.14 +7.8 SaulCntr 38.00 +.14 +7.3 Schlmbrg 78.37 +.76 +14.7 SchoolSp 3.17 -.03 +26.8 Schwab 13.91 +.03 +23.5 SeadrillLtd 40.63 -1.44 +22.5 SeagateT 27.36 +1.10 +66.8 SealAir 19.72 +.09 +14.6 SearsHldgs 69.24 -.42+117.9 SempraEn 59.30 +.06 +7.8 ServiceCp 11.33 -.01 +6.4 ShawGrp 29.37 +.43 +9.2 SiderurNac 10.46 +.24 +27.9 Siemens 100.51 +.80 +5.1 SilvWhtn g 38.78 +.41 +33.9 Sina 69.76 +1.70 +34.2 SinoClnEn 2.12 +.62+112.0 SiriusXM 2.23 -.03 +22.5 SkywksSol 27.37 +.40 +68.7 Smucker 75.85 +.53 -3.0 SnapOn 61.20 +.07 +20.9 SodaStrm 40.77 +.02 +24.7 Sothebys 35.75 -3.59 +25.3 SouthnCo 44.37 +.18 -4.1 SoUnCo 43.82 -.12 +4.1 SwstAirl 8.88 -.10 +3.7 SwstnEngy 33.70 +.64 +5.5 SpectraEn 31.50 +.12 +2.4 SpectPh 13.93 -.26 -4.8 Spreadtrm 13.74 -.14 -34.2 SprintNex 2.50 +.03 +6.8 SP Matls 37.38 +.41 +11.6 SP HlthC 36.37 +.19 +4.8 SP CnSt 33.18 -.05 +2.1 SP Consum43.55 +.36 +11.6 SP Engy 75.60 +.72 +9.4 SPDR Fncl 14.92 +.16 +14.8 SP Inds 37.36 +.13 +10.7 SP Tech 29.12 +.18 +14.4 SP Util 34.98 +.09 -2.8 StdPac 4.32 -.06 +35.8 StanBlkDk 76.79 -.01 +13.6 Staples 15.38 +.72 +10.7 StarScient 3.97 +.22 +82.1 Starbucks 48.71 +.15 +5.9 StateStr 42.42 +.19 +5.2 StlDynam 14.99 +.18 +14.0 StoneEngy 32.42 +.47 +22.9 Stryker 53.14 -.50 +6.9 SubPpne 44.28 +.13 -7.0 Suncor gs 36.38 +.55 +26.2 Sunoco 39.33 +.70 +15.2 Suntech 3.04 -.06 +37.6 SunTrst 23.03 +.07 +30.1

Name

Last Chg %YTD

SupEnrgy 30.36 Supvalu 6.57 Symantec 17.89 Synovus 2.13 Sysco 29.33 TCF Fncl 10.58 TCW Strat 5.18 TD Ameritr 18.83 TE Connect 37.14 TECO 17.99 THQ h .53 TaiwSemi 14.64 TalismE g 13.95 Target 56.76 TeckRes g 40.07 Teleflex 58.73 TelefEsp 17.25 Tellabs 3.95 TmpDrgn 29.23 Tenaris 40.82 TenetHlth 5.73 Tenneco 38.75 Terex 25.34 Tesoro 27.16 TevaPhrm 45.29 TexInst 33.17 Textron 27.76 ThermoFis 57.18 ThomCrk g 7.29 3M Co 87.49 TibetPhrm 1.77 THorton g 53.54 TimeWarn 37.46 TiVo Inc 11.56 TollBros 23.20 TorDBk g 83.15 Total SA 56.81 Toyota 83.07 TrCda g 44.10 Transocn 53.57 Travelers 58.42 TrimbleN 50.60 TripAdv n 32.62 TriQuint 6.37 TycoIntl 51.81 Tyson 19.00 UBS AG 13.93 UDR 25.22 US Airwy 7.41 USEC 1.38 UltraPt g 24.89 UniSrcEn 37.15 UnilevNV 33.78 UnionPac 111.53 Unisys 19.11 UtdContl 20.41 UtdMicro 2.72 UPS B 76.89 US Bancrp 29.71 US NGs rs 19.55 US OilFd 41.75 USSteel 27.57 UtdTech 84.16 UtdhlthGp 55.99 UnumGrp 23.17 UrbanOut 28.40 Vale SA 25.63 Vale SA pf 25.04 ValeantPh 54.32 ValenceT h .90 ValeroE 25.70 ValVis A 1.70 VangTSM 70.95 VangREIT 61.36 VangEmg 45.09 VangEAFE 34.29 VeoliaEnv 14.02 VeriFone 47.90 VertxPh 40.37 VestinRMII 1.37 ViacomA 54.51 ViacomB 48.83 VirgnMda h 25.26 Visa 117.18 Vivus 22.25 Vodafone 27.45 Vornado 81.82 WMS 21.44 Walgrn 32.77 WarnerCh 16.97 WeathfIntl 16.49 Wendys Co 5.03 WernerEnt 24.63 WestellT 2.28 WDigital 39.86 WstnRefin 19.13 WstnUnion 17.44 Weyerhsr 21.29 WhitingPet 59.67 WmsCos 30.26 WmsSon 38.97 Windstrm 12.08 WiscEngy 34.17 WT India 20.56 Worthgtn 17.06 Wynn 122.06 XL Grp 20.97 XcelEngy 26.39 Xerox 8.40 Xilinx 36.68 YPF Soc 29.49 Yahoo 14.93 Yamana g 17.50 YumBrnds 66.22 Zimmer 60.37 ZionBcp 18.99 ZollMed 72.15 Zweig 3.30 ZweigTl 3.31 Zynga n 14.48

+1.02 +6.8 +.04 -19.1 +.05 +14.3 +.01 +51.1 -.09 0.0 -.20 +2.5 +.05 +6.8 +.16 +20.3 +.59 +20.5 +.04 -6.0 -.01 -30.3 +.12 +13.4 +.20 +9.4 +.07 +10.8 +.10 +13.9 -.20 -4.2 +.16 +.3 -.01 -2.2 +.12 +14.9 +2.14 +9.8 +.08 +11.7 +.25 +30.1 -.05 +87.6 +.63 +16.3 +.48 +12.2 -.18 +13.9 +.25 +50.1 +.56 +27.2 +.01 +4.7 -.11 +7.0 +.09 +80.6 -.29 +10.6 +.25 +3.7 +.31 +28.9 -.26 +13.6 +1.63 +12.2 +.74 +11.2 +.36 +25.6 +.12 +1.0 +.23 +39.5 +.45 -1.3 +.31 +16.6 +.39 +29.4 -.07 +30.8 -.01 +10.9 +.09 -7.9 -.10 +17.8 +.20 +.5 ... +46.2 +.04 +21.1 -.07 -16.0 +.36 +.6 +.47 -1.7 +1.28 +5.3 +.43 -3.0 -.24 +8.2 ... +27.1 -.10 +5.1 +.31 +9.8 -1.02 -24.3 +.83 +9.6 +.35 +4.2 +.29 +15.1 +.40 +10.5 +.12 +10.0 +.01 +3.0 +.49 +19.5 +.46 +21.6 +1.41 +16.3 -.03 -8.2 +1.21 +22.1 -.04 -9.6 +.54 +10.3 +.37 +5.8 +.46 +18.0 +.36 +11.9 +1.89 +26.9 +.01 +34.9 +1.45 +21.6 +.04 +17.1 +.98 +2.2 +1.17 +7.5 +.06 +18.1 +.81 +15.4 -.25+128.2 +.36 -2.1 +.09 +6.5 -.59 +4.5 -.39 -.9 +.24 +12.2 +.51 +12.6 -.05 -6.3 +.41 +2.2 -.01 +2.7 +.61 +28.8 +.98 +43.9 -.03 -4.5 +.40 +14.0 +1.03 +27.8 +.38 +12.2 +.37 +1.2 ... +2.9 +.09 -2.3 +.14 +31.8 +.19 +4.2 +3.52 +10.5 +.17 +6.1 -.10 -4.5 +.17 +5.5 -.25 +14.4 +3.26 -15.0 +.10 -7.4 +.14 +19.1 -.02 +12.2 -.38 +13.0 -.01 +16.6 -1.00 +14.2 +.02 +13.8 +.02 +9.2 +1.31 +53.9

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5953 Canadian Dollar .9857 USD per Euro 1.3316 Japanese Yen 81.08 Mexican Peso 12.7353 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.92 1721.10 1701.10 35.61 715.00

PVS. +.0028 -.0032 -.0021 -.10 -.0886 PVS. 3.87 1709.90 1692.60 34.58 706.65

%CH. 6MO. +.18% 1.6178 -.32% .9755 -.16% 1.4273 -.12% 76.78 -.70% 12.2912 %CH. +1.40 +0.66 +0.50 +2.97 +1.18

6MO. -5.26 -5.74 -8.19 -14.15 -9.33

1YR. 1.6262 .9749 1.3770 81.95 12.1177 1YR. -12.30 +21.55 -7.20 +3.78 -12.01

TL Stocks, 3/1  

TL Stocks, 3/1, news

Read more
Read more
Similar to
Popular now
Just for you