Issuu on Google+

S&P 500 1,364.33

q

1,400 1,360 1,320

q

NASDAQ 2,950.48

-5.30

-25.71

DOW 12,962.81

S&P 500

3,040

Close: 1,364.33 Change: -5.30 (-0.4%)

2,980

q

1,440

p

10-YR T-NOTE 2.01%

+.01

52-WEEK HIGH LOW

Close: 2,950.48 Change: -25.71 (-0.9%) 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

NASD 1,647 1,726 1138 1365 52 28

3,362 3,299 1223 1819 79 21

D

J

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

2,200

F

S

N

D

J

HIGH

LOW

CLOSE

CHG.

%CHG.

WK

12977.34 5159.15 455.16 8109.52 2461.55 2973.93 1369.59 14426.32 804.26

12883.91 5099.93 450.90 8057.54 2429.53 2940.52 1359.13 14314.49 795.99

12962.81 5125.74 454.51 8091.26 2437.75 2950.48 1364.33 14372.52 803.65

-14.76 -34.39 +0.76 -33.92 -17.75 -25.71 -5.30 -53.80 +1.23

-0.11% -0.67% +0.17% -0.42% -0.72% -0.86% -0.39% -0.37% +0.15%

t t s t t t t t t

The road to Facebook Investors are still waiting for the Facebook IPO this spring. Until then, Yelp became the latest Internet company to make its initial public stock offering. Yelp’s stock soared 63 percent on its first day of trading Friday, but surrendered some of those gains to start the week. Still, stock in the online review site closed up 40 percent from its initial offering price of $15. It was the biggest first-day gain for an Internet IPO since online real estate service Zillow surged 79 percent last July. Such a big first-day jump is common, especially for high-profile Internet companies. LinkedIn, the professional networking service, saw its stock nearly triple last May, reaching $122.70 after pricing at $45.

O

F

MO QTR s t s s s s s s t

s s s s s s s s s

YTD +6.10% +2.11% -2.19% +8.21% +7.00% +13.26% +8.49% +8.97% +8.47%

Recent Internet IPOs averaged a 49 percent rise on their first day. Last year’s IPOs are up an average 22 percent this year, outpacing the Nasdaq’s 13 percent. -10 0 10 20 30 40 50 60 70 80 90%

2011

Demand Media (DMD)

J

“It’s hard to say whether Yelp’s a better or worse company than some of the other high-growth Internet ones we’ve seen recently,” says Nicholas Einhorn a research analyst with Renaissance Capital. He notes that although its business is a little more mature than the likes of Groupon and Zynga - and therefore may be “a little less risky” - Yelp also doesn’t generate the kind of cash flow that Zynga does. Although Zynga is younger, it’s already profitable. Yelp has not turned a profit since its 2004 founding. One potential downside is Yelp’s reliance on local business advertising, which can be hard to lock down, particularly in the face of steep competition from Google and Facebook.

F M A

Zipcar (ZIP)

M

LinkedIn (LNKD)

J J

Pandora Media (P) Zillow (Z)

A S O

Groupon (GRPN)

N

Angie’s List (ANGI) Jive Software (JIVE)

D

Zynga (ZYNG) 2012 J

YELP (YELP) Monday’s close:

$20.99

F

Headquarters: San Francisco Annual revenue (Dec. 11): $83.3 million Net income (Dec. 11): -$16.9 million Market value: $150.1 million Source: FactSet

M

Yelp (YELP) Facebook (FB) expected this spring

Data through March 5

Barbara Ortutay, Jenni Sohn • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 15.53 -.06 +7.3 CoreOppA m 13.22 -.07 +9.3 American Beacon LgCpVlInv 19.56 -.06 +10.9 LgCpVlIs 20.60 -.06 +10.9 American Cent EqIncInv 7.57 ... +4.1 GrowthInv 27.46 -.17 +11.8 IncGroA m 26.55 -.10 +9.2 InfAdjI 12.90 -.06 +1.3 UltraInv 25.52 -.20 +11.3 American Funds AMCAPA m 20.68 -.14 +9.8 BalA m 19.40 -.07 +6.5 BondA m 12.70 -.02 +1.7 CapIncBuA m 51.45 ... +4.5 CapWldBdA m21.11 -.02 +3.1 CpWldGrIA m 35.33 -.12 +10.0 EurPacGrA m 39.29 -.26 +11.7 FnInvA m 38.56 -.25 +9.0 GrthAmA m 31.97 -.27 +11.3 HiIncA m 11.08 -.04 +5.3 IncAmerA m 17.47 -.03 +4.2 IntBdAmA m 13.69 -.01 +0.8 InvCoAmA m 29.42 -.13 +8.6 MutualA m 27.24 -.05 +5.3 NewEconA m 26.86 -.27 +13.0 NewPerspA m29.06 -.17 +11.1 NwWrldA m 51.83 -.40 +12.4 SmCpWldA m37.96 -.27 +14.4 TaxEBdAmA m12.80 -.01 +2.9 USGovSecA m14.39 -.01 +0.1 WAMutInvA m29.99 -.09 +5.6 Artisan Intl d 22.46 -.08 +13.3 IntlVal d 27.57 -.07 +9.9 MdCpVal 21.23 -.08 +7.8 MidCap 38.63 -.28 +17.3 Baron Asset b 50.42 -.15 +10.3 Growth b 54.15 -.15 +6.2 Bernstein DiversMui 14.86 -.01 +0.9 IntDur 13.93 -.01 +1.0 TxMIntl 13.96 -.10 +11.9 BlackRock EqDivA m 19.22 -.03 +5.9 EqDivI 19.27 -.03 +5.9 GlobAlcA m 19.54 -.10 +7.6 GlobAlcC m 18.19 -.09 +7.4 GlobAlcI 19.63 -.10 +7.6 CGM Focus 29.45 -.33 +14.8 Mutual 27.45 -.23 +12.4 Realty 28.61 +.15 +6.7 Calamos GrowA m 52.41 -.57 +13.0 Cohen & Steers Realty 64.75 +.55 +6.4 Columbia AcornA m 29.93 -.14 +12.4 AcornIntZ 38.81 -.25 +13.1 AcornZ 30.98 -.15 +12.4 DivBondA m 5.12 -.01 +2.0 StLgCpGrZ 13.90 -.11 +15.6 TaxEA m 13.96 -.01 +3.0 ValRestrZ 49.06 -.33 +10.3 DFA 1YrFixInI 10.33 ... +0.3 2YrGlbFII 10.11 ... +0.3 5YrGlbFII 11.06 -.01 +1.4 EmMkCrEqI 20.33 -.24 +17.9 EmMktValI 31.17 -.40 +20.1 IntSmCapI 15.72 -.13 +15.8 USCorEq1I 11.78 -.05 +9.5 USCorEq2I 11.60 -.04 +9.5 USLgCo 10.77 -.05 +8.8 USLgValI 21.18 -.11 +10.7 USMicroI 14.23 +.04 +7.6 USSmValI 25.37 -.01 +9.5 USSmallI 22.29 +.02 +8.6 DWS-Scudder EnhEMFIS d 10.64 -.01 +6.7 HlthCareS d 26.06 -.09 +7.8 LAEqS d 43.48 -.65 +16.6 Davis NYVentA m 35.41 -.11 +9.0 NYVentC m 34.14 -.12 +8.8 NYVentY 35.78 -.12 +9.0 Delaware Invest DiverIncA m 9.27 -.02 +1.9 Dimensional Investme IntCorEqI 10.39 -.07 +12.2 IntlSCoI 15.67 -.10 +13.2 IntlValuI 16.42 -.13 +11.4 Dodge & Cox Bal 73.05 -.37 +8.3 Income 13.71 -.01 +3.1

Name

YTD NAV Chg %Rtn

IntlStk 32.71 -.30 +11.9 Stock 111.62 -.70 +9.8 DoubleLine TotRetBdN b 11.19 ... +2.6 Dreyfus Apprecia 43.56 -.11 +7.5 TechGrA f 34.23 -.52 +14.6 Eaton Vance HiIncOppA m 4.38 -.01 +4.9 HiIncOppB m 4.39 -.01 +4.7 LrgCpValA m 18.44 -.06 +7.6 NatlMuniA m 9.94 ... +6.6 NatlMuniB m 9.93 -.01 +6.3 PAMuniA m 9.14 ... +4.1 FMI LgCap 16.39 -.03 +7.5 FPA Cres d 28.20 -.04 +5.3 NewInc m 10.69 ... +0.4 Fairholme Funds Fairhome d 29.59 -.14 +27.8 Federated StrValI 4.86 +.01 +0.6 ToRetIs 11.44 -.01 +2.1 Fidelity AstMgr20 13.10 -.03 +3.2 AstMgr50 15.97 -.07 +6.3 Bal 19.45 -.09 +6.9 BlChGrow 48.39 -.49 +14.0 Canada d 53.34 -.71 +6.4 CapApr 27.78 -.20 +12.8 CapInc d 9.20 -.04 +7.2 Contra 74.55 -.35 +10.5 DiscEq 23.52 -.11 +9.3 DivGrow 29.26 -.24 +13.1 DivrIntl d 28.41 -.16 +11.3 EqInc 44.43 -.07 +7.6 EqInc II 18.55 -.02 +6.6 ExpMulNat d 22.67 -.14 +9.6 FF2015 11.59 -.04 +6.0 FF2035 11.50 -.06 +9.0 FF2040 8.02 -.04 +9.0 Fidelity 34.22 -.21 +9.9 FltRtHiIn d 9.80 ... +2.2 Free2010 13.87 -.05 +5.9 Free2020 14.01 -.06 +6.8 Free2025 11.66 -.05 +7.9 Free2030 13.88 -.06 +8.1 GNMA 11.85 ... +0.6 GovtInc 10.74 -.01 0.0 GrowCo 93.69 -.91 +15.8 GrowInc 19.93 -.08 +9.3 HiInc d 9.03 -.02 +5.6 Indepndnc 25.03 -.31 +15.6 IntBond 10.96 -.01 +1.2 IntMuniInc d 10.54 ... +1.4 IntlDisc d 30.53 -.16 +10.6 InvGrdBd 7.78 -.01 +1.4 LowPriStk d 39.78 -.07 +11.3 Magellan 70.62 -.40 +12.1 MidCap d 29.80 -.14 +11.8 MuniInc d 13.25 -.01 +2.3 NewMktIn d 16.66 -.06 +6.4 OTC 62.19 -.97 +13.7 Puritan 19.12 -.08 +8.1 RealInv d 29.62 +.28 +7.5 Series100Idx 9.61 -.03 +9.0 ShIntMu d 10.87 ... +0.9 ShTmBond 8.54 ... +0.8 StratInc 11.11 -.03 +3.6 TotalBd 11.03 -.02 +1.6 USBdIdxInv 11.82 -.02 +0.8 Value 70.58 -.28 +11.2 Fidelity Advisor NewInsA m 21.75 -.10 +10.3 NewInsI 22.03 -.10 +10.4 StratIncA m 12.41 -.03 +3.6 ValStratT m 26.30 -.23 +12.9 Fidelity Select Gold d 44.45 -.99 +5.3 Pharm d 14.18 +.01 +4.4 Fidelity Spartan 500IdxAdvtg 48.46 -.18 +8.9 500IdxInstl 48.46 -.18 +8.9 500IdxInv 48.45 -.19 +8.9 ExtMktIdAg d 39.42 -.12 +11.2 IntlIdxAdg d 32.90 -.15 +10.6 IntlIdxIn d 32.90 -.15 +10.6 TotMktIdAg d 39.49 -.14 +9.3 TotMktIdI d 39.48 -.15 +9.3 First Eagle GlbA m 48.62 -.18 +7.8 OverseasA m 22.15 -.11 +8.8 Forum AbStratI 11.00 +.01 -0.5 FrankTemp-Frank Fed TF A m 12.40 -.01 +2.8 FrankTemp-Franklin CA TF A m 7.30 ... +3.4

Name

YTD NAV Chg %Rtn

GrowB m 46.69 -.31 +9.5 Growth A m 48.96 -.32 +9.7 HY TF A m 10.57 -.01 +3.7 Income A m 2.16 -.01 +4.5 Income C m 2.18 -.01 +4.4 IncomeAdv 2.15 ... +5.1 NY TF A m 11.99 ... +2.3 RisDv A m 36.27 -.08 +4.2 StrInc A m 10.51 -.03 +5.0 US Gov A m 6.88 ... +0.1 FrankTemp-Mutual Beacon Z 12.73 -.03 +9.0 Discov A m 28.93 -.05 +6.6 Discov Z 29.29 -.05 +6.6 QuestZ 17.30 -.01 +6.5 Shares A m 21.31 -.04 +7.6 Shares Z 21.48 -.04 +7.7 FrankTemp-Templeton Fgn A m 6.65 -.05 +12.3 GlBond A m 13.28 -.07 +7.8 GlBond C m 13.30 -.08 +7.8 GlBondAdv 13.24 -.08 +7.9 Growth A m 18.07 -.11 +10.9 World A m 15.32 -.11 +11.5 Franklin Templeton FndAllA m 10.65 -.03 +7.8 GE S&SUSEq 42.92 -.28 +10.8 GMO EmgMktsVI 11.96 -.14 +16.0 IntItVlIV 20.38 -.07 +7.8 QuIII 23.46 +.01 +6.4 QuVI 23.47 +.01 +6.4 Goldman Sachs HiYieldIs d 7.17 -.02 +5.6 MidCpVaIs 36.81 -.21 +9.7 Harbor Bond 12.52 -.01 +2.7 CapApInst 42.05 -.30 +14.0 IntlInstl d 59.94 -.33 +14.3 IntlInv m 59.38 -.33 +14.2 Hartford CapAprA m 32.89 -.30 +14.1 CpApHLSIA 42.15 -.35 +13.3 DvGrHLSIA 20.76 -.05 +7.4 TRBdHLSIA 11.85 ... +1.9 Hussman StratGrth d 11.74 +.04 -5.6 INVESCO CharterA m 17.35 -.09 +8.1 ComstockA m 16.69 -.10 +9.7 ConstellB m 21.38 -.22 +12.2 EqIncomeA m 8.80 -.02 +5.8 GlobEqA m 11.16 -.04 +8.6 GrowIncA m 19.83 -.06 +6.8 HiYldMuA m 9.70 ... +4.3 PacGrowB m 19.78 -.19 +10.9 Ivy AssetStrA m 25.29 -.26 +13.6 AssetStrC m 24.54 -.25 +13.5 JPMorgan CoreBondA m 11.93 -.01 +1.2 CoreBondSelect11.91 -.02 +1.2 HighYldSel 7.92 -.01 +5.1 IntmdTFSl 11.34 -.01 +1.2 ShDurBndSel 10.99 -.01 +0.6 ShtDurBdU 10.99 -.01 +0.6 USEquit 10.94 -.07 +10.5 USLCpCrPS 21.87 -.15 +10.8 Janus OverseasT d 39.09 -.65 +24.4 PerkinsMCVT 21.85 -.09 +8.2 John Hancock LifAg1 b 12.45 -.07 +10.8 LifBa1 b 13.12 -.05 +7.5 LifGr1 b 13.03 -.06 +9.4 RegBankA m 13.31 -.03 +10.2 SovInvA m 16.79 -.05 +8.7 TaxFBdA m 10.28 -.01 +2.9 Lazard EmgMkEqtI d 19.93 -.22 +18.6 Legg Mason/Western CrPlBdIns 11.30 -.01 +2.3 MgdMuniA m 16.75 -.01 +3.7 Longleaf Partners LongPart 29.55 -.09 +10.9 Loomis Sayles BondI 14.68 -.06 +6.2 BondR b 14.62 -.06 +6.1 Lord Abbett AffiliatA m 11.54 -.07 +9.5 BondDebA m 7.97 -.02 +5.6 ShDurIncA m 4.60 -.01 +2.1 ShDurIncC m 4.63 ... +2.0 MFS MAInvA m 20.61 -.06 +10.3 MAInvC m 19.92 -.06 +10.2 TotRetA m 14.77 -.01 +5.8

Name

YTD NAV Chg %Rtn

ValueA m 24.42 ... +9.1 ValueI 24.54 ... +9.2 MainStay HiYldCorA m 5.96 -.01 +4.0 Manning & Napier WrldOppA 7.58 -.05 +14.3 Merger Merger b 15.72 -.01 +0.8 Metropolitan West TotRetBdI 10.55 -.01 +2.5 TotRtBd b 10.56 ... +2.6 Morgan Stanley Instl MdCpGrI 37.48 -.20 +13.9 Natixis InvBndY 12.41 -.03 +4.7 StratIncA m 15.13 -.06 +6.1 StratIncC m 15.21 -.06 +6.0 Neuberger Berman GenesisIs 48.47 -.05 +4.4 GenesisTr 50.29 -.05 +4.3 SmCpGrInv 19.27 -.13 +9.3 Northern HYFixInc d 7.35 ... +5.7 Oakmark EqIncI 28.81 -.12 +6.5 Intl I d 19.15 -.13 +15.7 Oakmark I 46.07 -.17 +10.5 Old Westbury GlbSmMdCp 14.97 -.10 +11.1 Oppenheimer CapApB m 41.56 -.24 +10.6 DevMktA m 33.57 -.40 +14.5 DevMktY 33.19 -.40 +14.6 GlobA m 59.38 -.46 +9.9 IntlBondA m 6.38 -.01 +3.5 IntlBondY 6.38 ... +3.7 IntlGrY 28.33 -.14 +11.0 MainStrA m 35.31 -.17 +9.8 RocMuniA m 16.58 +.02 +5.0 RochNtlMu m 7.20 ... +6.3 StrIncA m 4.23 -.01 +5.0 PIMCO AllAssetI 12.29 -.04 +6.5 AllAuthIn 10.79 -.04 +7.6 ComRlRStI 6.97 -.07 +6.6 DivIncInst 11.67 -.01 +4.4 EMktCurI 10.53 -.03 +6.5 EmMktsIns 11.70 -.01 +4.8 HiYldIs 9.33 -.02 +5.1 InvGrdIns 10.66 -.03 +3.8 LowDrA m 10.42 -.01 +1.7 LowDrIs 10.42 -.01 +1.7 RealRet 11.99 -.05 +1.9 RealRtnA m 11.99 -.05 +1.8 ShtTermIs 9.78 ... +1.2 ToRtIIIIs 9.80 -.01 +3.0 ToRtIIIs 10.75 -.02 +2.4 TotRetA m 11.13 -.02 +2.9 TotRetAdm b 11.13 -.02 +2.9 TotRetC m 11.13 -.02 +2.8 TotRetIs 11.13 -.02 +3.0 TotRetrnD b 11.13 -.02 +2.9 TotlRetnP 11.13 -.02 +2.9 Parnassus EqIncInv 27.76 +.02 +5.3 Permanent Portfolio 48.91 -.21 +6.1 Pioneer PioneerA m 41.38 -.26 +7.1 Principal L/T2020I 12.16 -.05 +8.0 LCGrIInst 10.05 -.08 +13.2 SAMConGrB m13.81 -.05 +7.6 Prudential JenMCGrA m 30.83 -.17 +10.9 Prudential Investmen 2020FocA m 16.61 -.20 +11.7 BlendA m 18.24 -.14 +11.1 EqOppA m 14.99 -.13 +10.2 HiYieldA m 5.56 -.01 +5.1 IntlEqtyA m 5.95 -.02 +11.0 IntlValA m 19.36 -.09 +10.4 JennGrA m 20.61 -.14 +14.0 NaturResA m 51.12 -.90 +10.3 SmallCoA m 21.82 -.07 +9.6 UtilityA m 11.26 -.01 +4.2 ValueA m 15.19 -.16 +10.2 Putnam GrowIncA m 14.03 -.07 +10.6 GrowIncB m 13.77 -.07 +10.4 IncomeA m 6.87 ... +2.1 VoyagerA m 22.75 -.32 +16.7 Royce LowStkSer m 16.02 -.20 +11.9 OpportInv d 11.57 -.03 +12.1 PAMutInv d 11.75 -.04 +9.2 PremierInv d 20.44 -.17 +10.4 ValPlSvc m 13.49 -.13 +12.4

Name

YTD NAV Chg %Rtn

Russell StratBdS 11.09 -.01 Schwab 1000Inv d 38.63 -.16 S&P500Sel d 21.31 -.08 Scout Interntl d 31.26 -.19 Selected American D 42.90 -.13 Sequoia Sequoia 158.25 +.44 T Rowe Price BlChpGr 43.64 -.35 CapApprec 22.14 -.07 DivGrow 24.97 -.03 DivrSmCap d 17.23 -.09 EmMktStk d 32.72 -.49 EqIndex d 36.88 -.14 EqtyInc 24.95 -.08 FinSer 13.45 -.08 GrowStk 36.12 -.30 HealthSci 36.89 -.21 HiYield d 6.78 -.01 InsLgCpGr 18.31 -.22 IntlBnd d 9.90 -.01 IntlDisc d 42.77 -.19 IntlGrInc d 12.82 -.07 IntlStk d 13.92 -.13 IntlStkAd m 13.86 -.13 LatinAm d 45.74 -.83 MediaTele 52.88 -.47 MidCapVa 23.34 -.12 MidCpGr 58.26 -.38 NewAmGro 34.88 -.35 NewAsia d 15.73 -.15 NewEra 46.04 -.72 NewHoriz 34.77 -.13 NewIncome 9.76 -.01 OrseaStk d 8.13 -.04 R2015 12.47 -.05 R2025 12.66 -.07 R2035 12.87 -.08 Rtmt2010 16.03 -.06 Rtmt2020 17.27 -.09 Rtmt2030 18.19 -.11 Rtmt2040 18.32 -.12 ShTmBond 4.85 ... SmCpStk 34.32 -.10 SmCpVal d 36.94 +.05 SpecInc 12.69 -.01 TaxFHiYld d 11.33 -.01 Value 24.63 -.16 ValueAd b 24.38 -.17 TCW TotRetBdI 9.85 ... Templeton InFEqSeS 18.70 -.13 Thornburg IncBldC m 18.69 -.01 IntlValA m 26.65 -.16 IntlValI d 27.25 -.17 Tweedy, Browne GlobVal d 23.44 +.08 VALIC Co I StockIdx 25.40 -.09 Vanguard 500Adml 126.10 -.48 500Inv 126.08 -.48 BalIdx 23.06 -.06 BalIdxAdm 23.06 -.06 BalIdxIns 23.06 -.07 CAITAdml 11.58 -.01 CapOp d 31.77 -.28 CapOpAdml d73.37 -.65 CapVal 10.69 -.09 Convrt d 12.80 -.08 DevMktIdx d 9.41 -.03 DivGr 16.25 ... EmMktIAdm d36.82 -.47 EnergyAdm d122.44 -.98 EnergyInv d 65.22 -.52 EqInc 23.12 -.01 EqIncAdml 48.48 -.01 ExplAdml 73.79 -.52 Explr 79.30 -.56 ExtdIdAdm 43.74 -.15 ExtdIdIst 43.74 -.15 FAWeUSIns d87.19 -.62 GNMA 11.05 ... GNMAAdml 11.05 ... GlbEq 17.79 -.09 GrowthEq 12.07 -.07 GrthIdAdm 35.35 -.21 GrthIstId 35.35 -.21 HYCor d 5.89 -.01 HYCorAdml d 5.89 -.01 HltCrAdml d 56.61 ... HlthCare d 134.16 ... ITBondAdm 11.88 -.02 ITGradeAd 10.21 -.01

+2.4 +9.2 +8.9 +11.8 +8.8 +8.8 +12.9 +7.4 +7.0 +11.5 +14.8 +8.9 +8.2 +13.3 +13.5 +13.2 +5.8 +13.6 +2.1 +14.6 +11.3 +13.3 +13.1 +17.8 +12.7 +9.1 +10.5 +9.7 +13.1 +9.5 +12.1 +1.4 +11.1 +7.7 +9.3 +10.4 +6.7 +8.5 +10.0 +10.6 +1.2 +9.8 +7.1 +3.8 +4.2 +9.3 +9.2 +3.3 +9.7 +5.0 +10.8 +10.9 +7.3 +8.8 +8.9 +8.9 +5.9 +5.9 +5.9 +2.5 +7.7 +7.6 +15.8 +8.1 +10.8 +5.4 +16.3 +8.8 +8.8 +5.6 +5.6 +11.0 +11.0 +11.2 +11.2 +12.2 +0.4 +0.4 +11.8 +11.9 +11.2 +11.2 +4.7 +4.8 +4.2 +4.2 +1.5 +2.9

Name

p

q

GOLD $1,703.00

+.03

EURO $1.3224

-5.80

p

CRUDE OIL $106.72

+.0020

p

+.02

Stocks of Local Interest

Nasdaq composite

2,920

10 DAYS

6-MO T-BILLS .13%

-14.76

YTD NAV Chg %Rtn

ITIGrade 10.21 -.01 ITrsyAdml 11.69 -.01 InfPrtAdm 28.02 -.12 InfPrtI 11.41 -.05 InflaPro 14.26 -.06 InstIdxI 125.28 -.48 InstPlus 125.29 -.48 InstTStPl 30.99 -.12 IntlExpIn d 14.69 -.06 IntlGr d 18.52 -.14 IntlGrAdm d 58.92 -.43 IntlStkIdxAdm d24.49 -.17 IntlStkIdxI d 97.94 -.69 IntlStkIdxIPls d97.95 -.70 IntlVal d 29.91 -.20 LTGradeAd 10.46 -.06 LTInvGr 10.46 -.06 LifeCon 16.94 -.04 LifeGro 22.84 -.10 LifeMod 20.37 -.07 MidCapGr 21.13 -.15 MidCapIdxIP 107.57 -.67 MidCp 21.76 -.13 MidCpAdml 98.74 -.61 MidCpIst 21.81 -.14 MidCpSgl 31.16 -.19 Morg 19.68 -.15 MuHYAdml 10.97 -.01 MuInt 14.22 -.02 MuIntAdml 14.22 -.02 MuLTAdml 11.56 -.01 MuLtdAdml 11.20 ... MuShtAdml 15.95 ... PrecMtls d 21.15 -.49 Prmcp d 66.41 -.43 PrmcpAdml d 68.90 -.45 PrmcpCorI d 14.38 -.09 REITIdx d 20.55 +.19 REITIdxAd d 87.69 +.82 STBond 10.64 -.01 STBondAdm 10.64 -.01 STBondSgl 10.64 -.01 STCor 10.76 ... STFedAdml 10.87 ... STGradeAd 10.76 ... STsryAdml 10.79 ... SelValu d 19.96 -.11 SmCapIdx 36.52 -.06 SmCpIdAdm 36.55 -.06 SmCpIdIst 36.55 -.05 SmCpIndxSgnl32.93 -.05 SmGthIst 23.70 -.09 Star 20.13 -.09 TgtRe2010 23.55 -.07 TgtRe2015 13.04 -.04 TgtRe2020 23.16 -.08 TgtRe2030 22.64 -.09 TgtRe2035 13.63 -.06 TgtRe2040 22.39 -.10 TgtRe2045 14.06 -.06 TgtRetInc 11.94 -.03 Tgtet2025 13.19 -.05 TotBdAdml 11.03 -.02 TotBdInst 11.03 -.02 TotBdMkInv 11.03 -.02 TotBdMkSig 11.03 -.02 TotIntl d 14.64 -.11 TotStIAdm 34.23 -.13 TotStIIns 34.24 -.13 TotStISig 33.04 -.12 TotStIdx 34.22 -.13 TxMCapAdm 68.24 -.28 TxMIntlAdm d 10.84 -.04 TxMSCAdm 29.41 +.06 USValue 11.07 -.03 ValIdxIns 22.01 -.06 WellsI 23.65 -.04 WellsIAdm 57.31 -.08 Welltn 33.22 -.07 WelltnAdm 57.38 -.12 WndsIIAdm 49.72 -.12 Wndsr 14.11 -.08 WndsrAdml 47.61 -.26 WndsrII 28.01 -.07 Yacktman Focused d 19.56 -.04 Yacktman d 18.28 -.05

+2.9 +0.2 +1.1 +1.1 +1.1 +8.9 +8.9 +9.4 +14.6 +13.3 +13.3 +12.1 +12.2 +12.2 +12.3 +2.5 +2.5 +4.4 +8.2 +6.3 +12.2 +10.8 +10.7 +10.8 +10.8 +10.8 +12.7 +3.1 +1.9 +1.9 +2.7 +0.7 +0.4 +9.1 +7.6 +7.6 +6.6 +6.8 +6.7 +0.6 +0.6 +0.6 +1.6 +0.4 +1.6 +0.1 +7.4 +9.4 +9.5 +9.5 +9.5 +10.1 +7.5 +5.0 +6.0 +6.8 +8.2 +9.0 +9.2 +9.2 +3.6 +7.5 +0.8 +0.8 +0.8 +0.8 +12.1 +9.4 +9.4 +9.4 +9.4 +9.4 +10.7 +7.9 +8.5 +7.5 +3.1 +3.1 +6.0 +6.0 +8.7 +10.5 +10.5 +8.7 +4.2 +4.4

98.01 72.26 34.67 25.39 48.49 36.76 23.28 19.28 37.28 23.69 379.48 256.86 14.70 4.92 30.77 17.10 17.24 2.23 45.39 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 11.97 4.61 21.02 10.25 9.46 3.81 18.16 13.09 13.10 7.00 55.00 48.12 62.38 52.22 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

90.90 34.07 45.19 22.19 31.65 385.22 7.97 22.16 5.21 45.17 44.45 69.23 29.10 26.73 24.06 40.65 49.56 6.46 13.34 4.41 15.65 8.51 53.09 60.93 38.35

-.98 +.19 +.59 +.17 +.01 +6.77 -.16 -.14 +.06 +.14 +.25 +.05 -.14 +.18 -.12 +1.22 -.67 -.25 -.57 -.14 -.08 -.01 +.11 -.40 +.10

+6.7 +6.9 -1.6 +.6 +10.7 +18.5 +43.3 +11.3 +54.6 +10.8 +5.8 -1.1 +22.7 -3.8 +37.9 +2.7 +6.4 +5.0 +10.8 -14.4 +4.7 -6.4 -1.8 -1.4 +2.6

52-WEEK HIGH LOW 28.67 90.76 102.22 24.10 10.28 64.37 30.27 17.34 71.89 84.73 67.77 65.30 1.69 17.11 60.00 44.65 37.20 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

28.24 80.12 99.94 21.30 8.32 58.76 28.56 14.02 62.79 85.42 66.95 61.53 1.66 15.98 48.16 43.64 37.40 28.23 39.00 59.40 42.52 30.97

+.11 -.47 +.44 -.03 +.19 -.85 +.10 +.13 +.27 +.87 +.28 +.19 -.01 -.13 +.08 -.07 +.32 +.19 +.33 +.39 +.56 -.31

+11.3 +5.0 -.4 -3.8 +6.1 +1.9 -2.9 +34.3 -5.4 +8.8 +.4 +22.8 +31.7 +19.3 +23.5 +3.6 +15.9 -4.0 -2.8 -.6 +6.5 +12.4

Combined Stocks Name

Last Chg %YTD

ABB Ltd 20.39 -.21 +8.3 AEP Ind 34.16 +.52 +21.3 AES Corp 13.38 -.11 +13.0 AFLAC 47.03 -.05 +8.7 AGL Res 39.78 +.31 -5.9 AK Steel 7.29 -.47 -11.7 ASM Intl 36.79 -.65 +26.6 AT&T Inc 30.99 +.12 +2.5 ATP O&G 8.19 -.42 +11.3 AbtLab 57.28 -.11 +1.9 AberFitc 49.00 +.72 +.3 AcadiaRlt 21.39 +.12 +6.2 Accenture 60.88 +1.28 +14.4 AcmePkt 28.54 -1.72 -7.7 ActionSemi 1.68 ... -8.2 ActivsBliz 11.71 +.04 -5.0 AdamsEx 10.74 -.06 +11.4 AdobeSy 33.22 -.51 +17.5 AMD 7.07 -.39 +30.9 Aeropostl 18.63 +.52 +22.2 AEterna g 2.15 +.40 +39.6 Aetna 46.79 +.21 +10.9 Agilent 42.78 -.94 +22.5 Agnico g 35.96 -.35 -1.0 AkamaiT 35.77 -.53 +10.8 AlcatelLuc 2.38 -.01 +52.6 Alcoa 9.87 -.37 +14.1 AlignTech 25.89 -.10 +9.1 Allergan 89.55 +.31 +2.1 AlliBInco 8.37 +.03 +3.7 AlliantEgy 42.51 +.03 -3.6 Allstate 31.55 +.31 +15.1 AlphaNRs 16.35 -1.05 -20.0 AlteraCp lf 36.75 -.45 -.9 Altria 30.26 +.30 +2.1 Amarin 7.55 -.37 +.8 Amazon 180.26 +.96 +4.1 Ameren 32.24 +.27 -2.7 AMovilL s 23.78 -.17 +5.2 AMovilA s 23.76 -.21 +5.7 ACapAgy 30.28 +.36 +7.8 AEagleOut 14.69 ... -3.9 AEP 38.26 +.30 -7.4 AmExp 52.97 -.02 +12.3 AmIntlGrp 30.39 +.59 +31.0 ARltyCT n 10.58 +.11 +.9 AmSupr 3.74 -.24 +1.4 AmWtrWks 34.07 +.19 +6.9 Ameriprise 55.54 -.30 +11.9 AmeriBrgn 36.55 -.04 -1.7 Ametek 47.37 -.12 +12.5 Amgen 67.23 -.50 +4.7 Amylin 16.66 -.46 +46.4 Anadarko 83.16 +.61 +8.9 AnalogDev 37.96 -.70 +6.1 Ancestry 23.65 +.60 +3.0 Annaly 16.60 +.10 +4.0 AntaresP 2.71 +.12 +23.2 A123 Sys 1.61 -.21 0.0 Apache 106.93 +.48 +18.1 ApolloGrp 42.43 +.57 -21.2 Apple Inc 533.16 -12.02 +31.6 ApldMatl 12.03 -.19 +12.3 Arbitron 33.65 +.36 -2.2 ArcelorMit 20.19 -.76 +11.0 ArchCoal 12.20 -.69 -15.9 ArchLearn 11.09 +2.05 +14.7 ArcosDor n 19.20 -1.56 -6.5 ArenaPhm 1.82 +.03 -2.7 ArmHld 25.93 -.22 -6.3 ArmourRsd 7.13 +.05 +1.1 AstraZen 45.34 +.45 -2.1 Atmel 9.84 -.41 +21.5 ATMOS 31.23 +.28 -6.4 AuRico g 9.50 -.62 +18.6 AutoData 54.49 +.05 +.9 AvagoTch 35.45 -1.15 +22.8 AveryD 29.49 -.21 +2.8 Avon 18.62 -.03 +6.6 BB&T Cp 28.96 -.35 +15.1 BGC Ptrs 7.74 +.17 +30.3 BHP BillLt 74.33 -1.68 +5.2 BP PLC 47.96 +.46 +12.2 BP Pru 121.95 -.01 +7.0 BabsCCInv 17.62 -.03 -2.1 Baidu 136.66 -4.77 +17.3 BakrHu 48.06 -.97 -1.2 BallardPw 1.43 +.07 +32.4 BallyTech 43.39 -.79 +9.7 BcBilVArg 8.85 -.17 +3.3 BcoBrades 18.22 -.30 +9.3 BcoSantSA 8.22 -.18 +9.3 BcoSBrasil 10.73 -.41 +31.8 BkHawaii 45.64 +.09 +2.6 BkAtl A rs 2.07 -.02 -38.8 Barclay 16.10 -.06 +46.5 Bar iPVix 24.19 -.09 -31.9 BarnesNob 13.35 +.15 -7.8 BarrickG 46.76 -.66 +3.3 Baxter 57.84 -.14 +16.9 Beam Inc 54.83 +.33 +7.0 BeazerHm 3.18 -.04 +28.2 BedBath 61.73 +.89 +6.5 BerkHa A 118895 +1461 +3.6 BerkH B 79.17 +.88 +3.8 BestBuy 24.64 +.33 +5.4 BigLots 44.15 +1.44 +16.9 BioRadA 101.62 -.19 +5.8 Biocryst 5.58 +.89+125.9 BioFuelE h .70 -.07 +2.9 BioSante h .78 +.01 +54.4 Blackstone 15.13 -.16 +8.0 BlockHR 16.20 -.12 -.8 Boeing 74.13 -.77 +1.1 BostonSci 5.84 -.16 +9.4 BrMySq 32.92 +.33 -6.6 Broadcom 34.78 -1.40 +18.5 BrcdeCm 5.68 -.09 +9.4 Buckeye 59.88 -.14 -6.4 CA Inc 26.86 -.19 +32.9 CBS B 29.87 -.42 +10.1 CF Inds 177.98 -10.27 +22.8 CH Engy 66.60 -.02 +14.1 CMS Eng 21.56 +.15 -2.4 CSS Inds 19.21 +.61 -3.6 CSX s 20.46 -.30 -2.8 CblvsNY s 14.29 -.47 +.5 CabotOG s 34.35 -.11 -9.5 Cadence 11.51 -.12 +10.7 CalaStrTR 9.74 -.06 +16.6 Calpine 15.81 +.17 -3.2 Cameco g 23.93 -.26 +32.6 Cameron 54.55 -.89 +10.9 CampSp 33.04 -.15 -.6 CdnNRs gs 35.87 -.91 -4.0 CapOne 49.38 -.51 +16.8 CapitlSrce 6.65 -.03 -.7 CapsteadM 13.38 +.14 +7.6 CpstnTrb h 1.06 -.04 -8.6 Carnival 30.32 -.25 -7.1 Caterpillar 110.09 -2.40 +21.5 CedarF 27.31 -.62 +27.0 CelSci .35 -.01 +20.7 Celgene 73.07 -.66 +8.1 Cemex 7.96 -.11 +47.7 Cemig pf 23.53 +.31 +32.3

Name

Last Chg %YTD

CenterPnt 19.31 -.22 -3.9 CVtPS 35.26 +.01 +.5 CntryLink 38.67 -.36 +4.0 Checkpnt 10.95 +.09 +.1 Cheesecake29.83 +.46 +1.6 CheniereEn 15.88 -.79 +82.7 ChesEng 24.23 -.10 +8.7 Chevron 109.32 -.29 +2.7 Chimera 2.99 +.04 +19.1 ChurchD s 48.14 +.10 +5.2 CIBER 4.25 ... +10.1 CienaCorp 13.80 -.68 +14.0 CinciBell 3.87 +.11 +27.7 Cirrus 22.83 -.61 +44.0 Cisco 19.60 -.16 +8.8 Citigrp rs 33.68 -.42 +28.0 CitrixSys 73.51 -1.92 +21.1 CleanEngy 19.45 +.76 +56.1 Clearwire 2.17 -.08 +11.6 CliffsNRs 61.92 -2.10 -.7 Clorox 67.92 +.39 +2.0 Coach 76.17 -.32 +24.8 CobaltIEn 30.23 -.37 +94.8 CogdSpen 4.25 +.02 0.0 ColgPal 93.35 +.15 +1.0 Comc spcl 28.58 +.01 +21.3 Comerica 29.10 -.47 +12.8 CmtyHlt 24.06 -.12 +37.9 ConAgra 26.36 +.22 -.2 ConnWtrSv 30.32 +2.63 +11.8 ConocPhil 77.56 -.09 +6.4 ConsolEngy33.35 -.58 -9.1 ConEd 58.39 +.08 -5.9 ConsolWtr 8.18 +.23 -4.7 CooperTire 16.07 -.15 +14.7 CornPdts 57.41 +.06 +9.2 Corning 12.88 -.11 -.8 Costco 87.63 +1.40 +5.2 Covidien 52.15 +.19 +15.9 CSVS2xVxS16.36 +.14 -48.8 CSVelIVSt s 9.05 +.02 +39.0 CredSuiss 27.09 -.27 +15.4 Cree Inc 28.88 -1.11 +31.0 CrownHold 36.29 -.19 +8.1 Ctrip.com 26.46 -1.28 +13.1 Cummins 120.28 +.82 +36.7 CybrOpt 9.21 -.12 +18.1 CypSemi 16.59 -.84 -1.3 DCT Indl 5.82 +.11 +13.7 DDR Corp 14.43 +.18 +18.6 DNP Selct 11.23 -.04 +2.8 DR Horton 13.96 +.03 +10.7 DTE 54.36 +.01 -.2 DanaHldg 15.82 -.37 +30.2 Danaher 53.15 -.20 +13.0 Darden 50.80 +1.04 +11.5 Deere 81.83 -.45 +5.8 Dell Inc 17.11 -.25 +17.0 DeltaAir 9.67 -.10 +19.5 DenburyR 19.60 -.19 +29.8 Dndreon 10.65 -.49 +40.1 DeutschBk 46.62 -.52 +23.1 DevonE 72.68 -.32 +17.2 Diageo 97.08 +1.42 +11.1 DiamndF lf 25.79 +1.00 -20.1 DicksSptg 45.57 +.05 +23.6 Diebold 38.38 -.18 +27.6 DirecTV A 46.48 -.07 +8.7 DxFnBull rs 92.37 -.65 +42.4 DirSCBear 19.94 -.07 -24.7 DirFnBear 25.17 +.17 -32.6 DirEMBear 12.19 +.57 -38.1 DirxSCBull 56.97 +.24 +27.1 Discover 30.49 -.04 +27.0 DiscovLab 3.58 +.07+113.1 DishNetwk 29.40 +.13 +3.2 Disney 42.70 +.34 +13.9 DomRescs 50.82 +.30 -4.3 DonlleyRR 13.10 -.13 -9.2 Dover 63.44 +.16 +9.3 DowChm 33.69 -.51 +17.1 DrPepSnap 37.86 +.06 -4.1 DryShips 3.30 -.23 +65.0 DuPont 50.89 -.56 +11.2 DukeEngy 21.09 +.05 -4.1 Dycom 21.96 +.30 +5.0 E-Trade 9.71 -.28 +22.0 eBay 35.72 -.53 +17.8 EMC Cp 28.12 -.46 +30.5 ENI 46.32 +.18 +12.2 Eastgrp 49.30 +.94 +13.4 Eaton 50.72 -.55 +16.5 Ecolab 59.40 -.15 +2.8 ElPasoCp 28.51 +.16 +7.3 ElPasoEl 32.22 -.25 -7.0 Elan 12.40 -.39 -9.8 EldorGld g 14.28 -.62 +4.2 ElectArts 16.49 -.29 -20.0 EmersonEl 49.56 -.67 +6.4 EnbrEPt s 32.45 -.01 -2.2 EnCana g 20.13 -.38 +8.6 Energen 52.83 -.11 +5.7 Energizer 75.61 +.32 -2.4 EngyTsfr 46.51 -.35 +1.4 ENSCO 56.28 -.84 +19.9 Entergy 67.12 -.01 -8.1 EntPrPt 52.45 +.16 +13.1 EnzoBio 2.77 +.07 +23.7 Ericsson 9.71 -.13 -4.1 ExcoRes 6.85 -.37 -34.4 Exelis n 11.65 +.27 +28.7 Exelon 38.98 +.10 -10.1 Expedia s 33.39 -.25 +15.1 ExpScripts 53.01 -.64 +18.6 ExxonMbl 87.01 +.68 +2.7 Fastenal s 53.35 +.25 +22.3 FifthThird 13.31 -.30 +4.6 Finisar 18.90 -.79 +12.9 FstHorizon 9.43 -.05 +17.9 FstNiagara 9.44 -.19 +9.4 FstSolar 28.08 -1.94 -16.8 FirstEngy 44.71 +.23 +.9 Flextrn 6.99 -.29 +23.5 Fonar 1.92 -.06 +12.7 FootLockr 29.41 +.44 +23.4 FordM 12.46 -.26 +15.8 ForestOil s 12.09 -.40 -10.8 Fortinet s 26.25 -1.29 +20.4 FMCG 40.45 -1.58 +9.9 FDelMnt 22.40 -.06 -10.4 FrontierCm 4.41 -.14 -14.4 FuelCell 1.45 +.08 +66.3 FultonFncl 9.69 +.01 -1.2 Fusion-io n 31.02 -1.23 +28.2 GT AdvTc 7.92 -.09 +9.4 GabDvInc 16.33 +.06 +5.9 GabelliET 5.70 -.04 +14.2 Gafisa SA 5.79 +.03 +25.9 GalenaB h 1.68 +.23+258.2 GameStop 24.16 +.29 +.1 Gannett 15.05 +.50 +12.6 Gap 24.61 +.20 +32.7 GenElec 18.85 -.12 +5.2 GenGrPrp 16.69 +.19 +14.4 GenMills 38.60 +.41 -4.5 GenMotors 26.00 -.45 +28.3

Name

Last Chg %YTD

GenOn En 2.50 Gentex 24.36 Genworth 8.91 Gerdau 10.36 GileadSci 46.23 GlaxoSKln 44.75 GlimchRt 10.08 GluMobile 4.00 GoldFLtd 15.02 Goldcrp g 47.94 GoldmanS 118.63 Goodyear 12.72 GramrcyC 3.05 GrtBasG g .84 Greif A 49.60 Groupon n 18.13 GpoTMM 1.87 HSBC 44.45 Hallibrtn 35.07 HanJS 15.67 HarleyD 46.48 HarrisCorp 43.61 Harsco 21.31 HartfdFn 20.13 HawaiiEl 25.26 HltMgmt 6.81 HeclaM 4.85 HercOffsh 4.82 Hertz 14.17 Hess 64.70 HewlettP 25.01 HollyFrt s 34.14 HomeDp 47.39 HonwllIntl 59.10 Hospira 34.52 HostHotls 15.53 HovnanE 2.54 HudsCity 6.69 HumGen 7.23 HuntBnk 5.72 Huntsmn 13.33 Hydrognc 5.52 Hyperdyn 1.31 IAMGld g 14.24 ICICI Bk 35.58 ING 9.09 INGPrRTr 5.60 iShGold 16.63 iShBraz 68.99 iShGer 22.85 iSh HK 17.99 iShJapn 9.89 iShMex 60.07 iSTaiwn 13.44 iSh UK 17.50 iShSilver 33.03 iShDJDv 55.43 iShChina25 39.17 iSSP500 137.28 iShEMkts 43.87 iShB20 T 116.22 iS Eafe 54.48 iShiBxHYB 90.86 iSR1KV 68.46 iSR2KV 70.57 iShR2K 80.34 iShREst 60.93 iShDJHm 13.67 ITW 55.36 Informat 47.42 IngerRd 38.72 InglesMkts 17.66 Intel 26.54 IBM 200.66 IntlGame 15.26 IntPap 35.49 Interpublic 11.68 Intersil 10.60 Invesco 24.42 IronMtn 29.45 ItauUnibH 21.25 IvanhM g 18.10 JAlexandr 6.83 J&J Snack 49.79 JDS Uniph 12.89 JPMorgCh 40.40 Jabil 25.40 JamesRiv 5.36 JanusCap 8.74 JpnSmCap 7.77 JetBlue 5.01 JoeJeans h 1.03 JohnJn 64.91 JohnsnCtl 32.71 JoyGlbl 82.35 JnprNtwk 21.33 KB Home 11.22 KBR Inc 37.10 KLA Tnc 47.00 Kaydon 37.51 Kellogg 52.09 KeryxBio 4.94 Keycorp 7.81 KindME 88.47 Kinross g 10.68 KodiakO g 9.20 Kohls 48.12 KrispKrm 8.13 Kroger 24.20 Kulicke 10.91 LSI Corp 8.10 LamResrch 39.50 LancastrC 64.72 LVSands 54.80 LeapWirlss 9.76 LeggPlat 22.68 LennarA 22.86 LeucNatl 27.84 LibtyIntA 18.61 LifeTech 46.41 LillyEli 39.13 Limited 45.70 LincNat 24.70 LinkedIn n 86.37 LizClaib 11.63 LockhdM 88.68 LaPac 8.10 LyonBas A 41.80 MBIA 10.24 MEMC 3.67 MFA Fncl 7.38 MMT 7.11 MGIC 4.41 MGM Rsts 13.44 Macys 38.24 MagHRes 6.43 Manitowoc 14.60 Manulife g 12.42 MarathnO s 33.46 MarathP n 42.75 MktVGold 53.62 MV OilSv s 42.81 MV Semi n 33.50 MktVRus 33.12 MktVJrGld 26.63 MarIntA 36.07

-.08 +.09 -.05 -.23 -.76 +.52 +.17 -.24 -.33 -1.19 -1.33 -.40 -.01 -.04 +.51 -1.07 +.03 -.61 -.89 +.20 -.38 +.15 -.60 -.29 +.18 -.31 -.11 -.23 -.31 -.73 -.31 +.86 -.02 -.65 -.44 +.01 -.16 -.13 -.46 -.16 -.55 ... -.05 -.46 -1.00 -.09 +.05 -.05 -1.31 -.11 -.24 -.06 -.57 -.24 -.07 -.73 +.13 -1.10 -.57 -.77 -.93 -.29 -.51 -.24 +.23 +.09 +.49 +.01 -.14 -1.56 -.98 +.28 -.38 +1.85 -.29 -.13 +.11 -.42 -.35 -.96 -.43 -.15 -.10 +.38 -.52 -.23 -.58 -.43 -.15 -.04 -.10 +.12 +.14 -.55 -3.45 -.66 +.02 +.15 -.75 +.53 -.02 +1.24 -.17 -.48 -.24 -.38 +.04 ... +.12 -.16 -.23 -1.54 +.76 -1.58 -.79 +.71 -.09 -.33 -.02 -1.18 -.35 -.53 -.27 -1.13 +.20 +.18 +.10 -1.91 +.01 -.13 +.01 +.05 +.05 -.40 -.07 -.23 -.71 -.15 -.06 +.57 -1.17 -.87 -.73 -.53 -1.08 +.32

-4.2 -17.7 +36.0 +32.7 +12.9 -1.9 +9.6 +27.4 -1.5 +8.3 +31.2 -10.2 +22.0 -7.8 +8.9 -12.1 +30.8 +16.7 +1.6 +7.3 +19.6 +21.0 +3.5 +23.9 -4.6 -7.6 -7.3 +8.6 +20.9 +13.9 -2.9 +45.9 +12.7 +8.7 +13.7 +5.1 +75.2 +7.0 -2.2 +4.2 +33.3 +5.1 -46.5 -10.2 +34.6 +26.8 +9.8 +9.2 +20.2 +18.9 +16.3 +8.6 +11.7 +14.8 +8.3 +22.6 +3.1 +12.3 +9.0 +15.6 -4.1 +10.0 +1.6 +7.8 +7.5 +8.9 +7.3 +15.1 +18.5 +28.4 +27.1 +17.3 +9.4 +9.1 -11.3 +19.9 +20.0 +1.5 +21.6 -4.4 +14.5 +2.1 +9.3 -6.6 +23.5 +21.5 +29.2 -22.5 +38.5 +8.2 -3.7 +96.2 -1.0 +4.6 +9.8 +4.5 +67.0 +33.1 -2.6 +23.0 +3.0 +95.3 +1.6 +4.1 -6.3 -3.2 -2.5 +24.3 -.1 +17.9 +36.1 +6.7 -6.7 +28.2 +5.1 -1.6 +16.3 +22.4 +14.8 +19.3 -5.8 +13.3 +27.2 +37.1 +34.8 +9.6 +.4 +28.7 -11.6 -6.9 +9.8 +5.8 +18.2 +28.9 +18.8 +19.3 +58.9 +16.9 +14.3 +28.4 +4.3 +11.8 +10.1 +24.3 +7.8 +23.7

Name

Last Chg %YTD

MarshM 31.89 +.19 MarvellT 14.79 -.28 Masco 11.74 +.18 Mattel 33.03 +.35 MaximIntg 27.11 -.58 McClatchy 2.60 +.07 McCorm 50.82 +.02 McDrmInt 14.44 -.22 McGrwH 46.39 +.16 McEwenM 4.98 -.24 Mechel 10.56 -.63 MedcoHlth 66.82 -1.08 Medtrnic 37.76 -.15 MelcoCrwn 12.98 -.41 Merck 38.45 +.52 Meritage 25.18 +.11 Mesab 30.51 -.82 MetLife 38.67 +.21 MetroPCS 9.96 -.60 MKors n 48.63 +.68 MicronT 8.20 -.45 Microsoft 31.80 -.28 MdsxWatr 18.47 +.35 Molycorp 25.56 +1.01 Monsanto 80.00 -.73 MonstrWw 7.52 +.12 Moog A 41.95 -.27 Moog B 41.97 -.31 MorgStan 18.29 -.58 Mosaic 56.36 -1.12 MotrlaSolu 50.67 -.17 MotrlaMob 39.68 -.05 MurphO 61.01 -1.18 Mylan 22.65 -.51 NCR Corp 21.17 -.23 NII Hldg 17.22 -.28 NRG Egy 17.19 -.10 NV Energy 15.80 +.05 Nabors 20.62 -.93 NatFuGas 48.62 -.54 NatGrid 51.65 +.28 NOilVarco 79.94 -2.30 NetApp 42.32 -1.23 Netflix 110.81 -4.29 NewAmHi 10.76 -.13 NwGold g 10.52 -.40 NJ Rscs 46.33 +.31 NY CmtyB 13.04 +.01 NY Times 6.73 +.18 Newcastle 5.96 +.19 NewellRub 18.02 -.15 NewmtM 57.90 -1.06 NewsCpA 19.49 -.32 NewsCpB 19.84 -.31 NextEraEn 59.84 +.04 NiSource 23.74 +.05 NobleCorp 39.42 -.87 NokiaCp 5.17 -.06 NorflkSo 67.68 -.42 NoestUt 36.51 +.43 NorthropG 59.93 +.17 NwstNG 46.09 +.70 NovaGld g 7.97 -.16 Novartis 54.39 +.37 Novlus 44.11 -1.62 NuanceCm 26.63 -.36 Nucor 42.52 -1.05 NustarEn 62.05 +.64 NuvFloat 11.75 +.17 NvMAd 15.38 +.14 NvPA 15.45 -.13 Nvidia 14.86 -.52 OcciPet 103.52 -.84 OfficeDpt 3.18 -.07 OfficeMax 5.07 -.13 Omncre 33.91 -.41 OnSmcnd 8.40 -.35 OplinkC 15.80 -.20 Oracle 30.24 +.28 OwensCorn 31.25 +.54 OwensIll 23.57 -.17 PECO pfA 84.18 ... PICO Hld 22.73 +.48 PMC Sra 6.75 -.06 PPG 91.62 -.88 PPL Corp 28.56 +.10 Paccar 45.01 +.10 Pacholder 9.12 -.13 PacEth rs 1.09 -.05 PallCorp 62.10 -.88 Pandora n 14.66 +.76 PatriotCoal 6.36 -.53 PattUTI 19.04 -.34 Paychex 31.43 +.13 PeabdyE 31.47 -1.42 PennVaRs 24.72 -.18 Penney 38.68 -.26 PeopUtdF 12.54 -.18 PepcoHold 19.57 +.07 PeregrineP .94 -.01 PetrbrsA 28.19 -.92 Petrobras 29.62 -.90 PetRes 26.62 -.22 Pfizer 21.50 +.09 PhilipMor 85.42 +.87 PimcoHiI 12.99 +.02 PimcoMuni 14.80 +.03 PinWst 46.41 -.18 PioNtrl 106.16 -2.24 PitnyBw 17.94 -.07 PlainsEx 44.73 -.06 PlumCrk 39.78 +.16 Polycom s 19.97 -.37 Polypore 35.91 -3.87 Popular 1.86 -.01 Potash 45.06 -1.60 PS USDBull22.09 -.02 PwShs QQQ64.20 -.67 Praxair 108.42 -.73 PrinFncl 27.53 -.05 ProLogis 34.47 +.73

+.9 +6.8 +12.0 +19.0 +4.1 +8.8 +.8 +25.5 +3.2 +48.2 +24.2 +19.5 -1.3 +34.9 +2.0 +8.6 +21.6 +24.0 +14.7 +78.5 +30.4 +22.5 -1.0 +6.6 +14.2 -5.2 -4.5 -5.8 +20.9 +11.8 +9.5 +2.3 +9.5 +5.5 +28.6 -19.2 -5.1 -3.4 +18.9 -12.5 +6.5 +17.6 +16.7 +59.9 +5.4 +4.4 -5.8 +5.4 -12.9 +28.2 +11.6 -3.5 +9.2 +9.1 -1.7 -.3 +30.4 +7.3 -7.1 +1.2 +2.5 -3.8 -6.0 -4.9 +6.8 +5.8 +7.5 +9.5 +8.2 +4.8 +1.8 +7.2 +10.5 +47.9 +11.7 -1.6 +8.8 -4.1 +17.9 +8.8 +21.6 -1.5 +10.4 +22.5 +9.7 -2.9 +20.1 +1.9 +2.8 +8.7 +46.5 -24.9 -4.7 +4.4 -5.0 -3.2 +10.0 -2.4 -3.6 -9.0 +20.0 +19.2 +8.7 -.6 +8.8 +8.1 +4.1 -3.7 +18.6 -3.2 +21.8 +8.8 +22.5 -18.4 +33.8 +9.2 -1.7 +15.0 +1.4 +11.9 +20.6

Name

Last Chg %YTD

ProShtS&P 37.00 +.15 -8.4 PrUShS&P 16.18 +.12 -16.1 ProUltQQQ107.32 -2.20 +31.7 PrUShQQQ 33.79 +.66 -25.1 ProUltSP 54.89 -.44 +18.3 ProUShL20 19.17 +.26 +6.1 PrUPShQQQ12.73 +.37 -35.3 ProUSSP50010.06 +.10 -23.4 PrUltSP500 77.22 -1.02 +28.4 PrUltVixST 5.32 -.05 -56.3 ProUSSilv 9.68 +.39 -39.0 ProUltSlv s 60.78 -2.78 +45.9 ProgrssEn 53.47 +.19 -4.6 ProgsvCp 21.79 +.22 +11.7 ProUSR2K 31.97 -.09 -17.2 ProvFnH 10.23 -.07 +9.8 Prudentl 61.53 +.19 +22.8 PSEG 30.96 -.07 -6.2 PubStrg 133.50 +.10 -.7 PulteGrp 8.43 -.03 +33.6 PPrIT 5.60 +.09 +7.9 Qlogic 16.72 -.39 +11.5 Qualcom 62.11 -.32 +13.5 QstDiag 57.74 -.25 -.6 QksilvRes 5.00 -.30 -25.5 Quidel 15.24 +.05 +.7 RCM 5.52 ... +6.6 RF MicD 4.64 -.01 -14.1 RPC 14.49 -1.02 -20.6 RPM 24.27 +.01 -1.1 RadianGrp 3.67 +.13 +56.8 RadioShk 6.90 -.05 -28.9 RangeRs 63.48 +.73 +2.5 Raytheon 51.62 +.25 +6.7 RegalEnt 13.83 +.24 +15.8 RegionsFn 5.93 -.03 +37.9 Renren n 5.41 -.27 +52.4 Rentech 1.73 -.08 +32.1 RepFBcp 2.01 -.02 +38.6 RepubSvc 29.85 +.03 +8.3 RschMotn 13.32 -.47 -8.1 Revlon 15.04 +.03 +1.1 ReynAmer 42.42 +.35 +2.4 RioTinto 54.23 -2.19 +10.9 RiteAid 1.66 -.01 +31.7 RiverbedT 28.12 -.79 +19.7 RossStrs s 54.93 +1.03 +15.6 Rowan 35.54 -.40 +17.2 RylCarb 27.50 -.57 +11.0 RoyDShllA 72.53 -.22 -.8 SAIC 12.32 +.15 +.2 SpdrDJIA 129.42 -.13 +6.2 SpdrGold 165.65 -.69 +9.0 SP Mid 177.21 -.64 +11.1 S&P500ETF136.75 -.56 +9.0 SpdrHome 19.90 +.10 +16.4 SpdrS&PBk 22.11 -.18 +11.5 SpdrLehHY 39.66 -.10 +3.1 SpdrS&P RB26.60 -.07 +9.0 SpdrRetl 59.66 +.15 +13.5 SpdrOGEx 58.24 -.81 +10.5 SpdrMetM 49.96 -1.48 +2.0 SPX Cp 72.58 -1.25 +20.4 STMicro 7.15 -.05 +20.6 Safeway 22.09 +.42 +5.0 StJoe 16.10 +.11 +9.8 StJude 41.31 -.45 +20.4 SanDisk 50.24 -.67 +2.1 SandRdge 7.79 -.25 -4.5 SaraLee 21.24 -.59 +12.3 SaulCntr 38.02 +.08 +7.3 Schlmbrg 75.69 -1.50 +10.8 SchoolSp 3.18 ... +27.2 Schwab 13.83 +.01 +22.8 SeadrillLtd 39.48 -.37 +19.0 SeagateT 27.66 +.38 +68.7 SealAir 19.62 -.16 +14.0 SearsHldgs 74.48 -1.48+134.4 SempraEn 58.90 +.01 +7.1 Sequenom 3.79 -.33 -14.8 ServiceCp 11.11 -.05 +4.3 ShawGrp 30.03 +.32 +11.6 SiderurNac 10.34 -.21 +26.4 Siemens 98.22 -.95 +2.7 SilvWhtn g 36.21 -1.38 +25.0 SilvrcpM g 6.95 -.28 +8.6 Sina 71.48 -3.12 +37.5 SinoClnEn 3.17 +.41+217.0 SiriusXM 2.26 -.06 +23.9 SkywksSol 26.07 -1.39 +60.7 Smucker 76.48 +.13 -2.2 SnapOn 60.30 -.03 +19.1 SodaStrm 37.30 -3.12 +14.1 SouthnCo 44.20 -.07 -4.5 SthnCopper31.30 -.56 +4.8 SwstAirl 8.74 -.22 +2.1 SwstnEngy 32.55 -.83 +1.9 SpectraEn 31.22 -.25 +1.5 SpectPh 12.97 -.15 -11.3 SprintNex 2.43 -.07 +3.8 SP Matls 36.69 -.60 +9.5 SP HlthC 36.23 -.08 +4.4 SP CnSt 33.36 +.15 +2.7 SP Consum43.48 -.04 +11.4 SP Engy 74.26 -.48 +7.4 SPDR Fncl 14.81 -.06 +13.9 SP Inds 36.88 -.26 +9.3 SP Tech 28.83 -.25 +13.3 SP Util 35.04 +.08 -2.6 StanBlkDk 75.59 -.08 +11.8 Staples 15.05 -.31 +8.4 Starbucks 49.04 +.15 +6.6 StarwdHtl 54.37 +.18 +13.3 StateStr 41.76 -.22 +3.6 StlDynam 14.58 -.46 +10.9 StillwtrM 13.38 -.73 +27.9 Stryker 52.80 -.41 +6.2 SubPpne 44.74 +.48 -6.0 Suncor gs 35.05 -.79 +21.6 Sunoco 38.80 -.24 +13.7 Suntech 3.04 -.04 +37.6

Name

Last Chg %YTD

SunTrst 22.20 Supvalu 6.10 Symantec 17.51 Synovus 2.05 TCW Strat 5.09 TD Ameritr 18.69 TE Connect 35.80 TECO 17.82 THQ h .50 TRWAuto 44.39 TaiwSemi 14.33 TalismE g 13.44 Target 56.70 TeckRes g 36.47 Teleflex 58.87 TelefEsp 16.97 Telik h .20 Tellabs 3.94 TmpDrgn 28.80 TenetHlth 5.52 Tenneco 37.61 Teradyn 15.31 Terex 23.31 Tesoro 27.14 TevaPhrm 45.06 TexInst 32.19 Textron 26.51 ThermoFis 56.56 ThomCrk g 7.12 3M Co 87.06 TibcoSft 28.51 Tiffany 68.03 THorton g 53.21 TimeWarn 36.96 TitanMet 13.90 TiVo Inc 11.46 TorDBk g 82.43 Toyota 81.24 TrCda g 43.92 TransAtlH 60.90 Transocn 52.50 Travelers 58.50 TrimbleN 49.29 TrinaSolar 7.25 TriQuint 6.00 TwoHrbInv 10.46 TycoIntl 52.04 Tyson 19.39 UBS AG 13.83 UDR 25.64 US Airwy 6.99 USEC 1.32 USG 14.38 UltraPt g 23.39 UniSrcEn 37.29 UnilevNV 33.49 UnionPac 109.55 Unisys 18.42 UtdContl 20.47 UtdMicro 2.64 UPS B 76.32 US Bancrp 28.90 US NGs rs 18.72 US OilFd 40.97 USSteel 26.21 UtdTech 83.29 UtdhlthGp 55.04 UnumGrp 23.50 UrbanOut 28.52 Vale SA 24.74 Vale SA pf 24.06 ValenceT h .86 ValeroE 25.69 ValVis A 1.66 VangTSM 70.28 VangEmg 44.30 VeriFone 46.55 VertxPh 40.40 VestinRMII 1.32 ViacomA 54.47 ViacomB 48.47 Visa 116.24 VishayInt 11.72 Vivus 21.77 Vodafone 27.15 Vonage 2.25 Vornado 81.23 WPX En n 18.33 Walgrn 33.30 WalterEn 59.36 WeathfIntl 16.42 WellPoint 65.19 Wendys Co 4.87 WernerEnt 25.03 WestellT 2.34 WDigital 38.47 WstnUnion 17.14 Weyerhsr 21.22 WmsCos 30.35 WmsSon 38.04 Windstrm 12.09 WiscEngy 34.18 WT India 19.87 Worthgtn 16.85 Wynn 122.75 XL Grp 20.86 XcelEngy 26.44 Xerox 8.34 Xilinx 35.72 Yahoo 14.62 Yamana g 16.80 Yandex n 23.19 Yelp n 20.99 YingliGrn 3.69 YumBrnds 66.36 Zimmer 60.44 ZollMed 73.22 Zweig 3.24 ZweigTl 3.30 Zynga n 13.97

-.71 +25.4 -.33 -24.9 -.23 +11.9 -.09 +45.4 -.06 +4.9 +.08 +19.4 -.85 +16.2 -.12 -6.9 +.00 -34.1 -1.08 +36.2 -.26 +11.0 -.23 +5.4 +.11 +10.7 -2.44 +3.6 +.40 -3.9 -.07 -1.3 +.04 +3.0 -.03 -2.5 -.31 +13.2 -.14 +7.6 -1.56 +26.3 -.80 +12.3 -1.18 +72.5 -.46 +16.2 -.19 +11.6 -.63 +10.6 -.51 +43.4 -.69 +25.8 -.16 +2.3 -.46 +6.5 -.77 +19.2 +.56 +2.7 -.37 +9.9 -.18 +2.3 -.22 -7.2 -.18 +27.8 -.25 +11.2 -.33 +22.8 +.02 +.6 -.25 +11.3 -1.69 +36.8 +.49 -1.1 -.18 +13.6 -.40 +8.5 -.27 +23.2 +.09 +13.2 +.39 +11.4 -.04 -6.1 -.03 +16.9 +.40 +2.2 -.64 +37.9 -.07 +15.8 +.23 +41.5 -.81 -21.1 +.12 +1.0 +.36 -2.6 -1.34 +3.4 -.41 -6.5 -.47 +8.5 -.04 +23.4 -.22 +4.3 -.37 +6.8 -.88 -27.6 +.20 +7.5 -1.30 -.9 -1.25 +14.0 -.80 +8.6 +.28 +11.5 +.41 +3.5 -.94 +15.3 -.88 +16.8 -.04 -12.2 -.33 +22.0 -.02 -11.7 -.32 +9.3 -.67 +15.9 -1.15 +31.1 -.33 +21.7 -.06 +12.8 +.25 +2.1 -.01 +6.7 +.08 +14.5 -.45 +30.4 +.13+123.3 -.03 -3.1 -.07 -8.2 -.58 +5.7 +.50 +.9 +.61 +.7 -3.63 -2.0 -.78 +12.2 -.59 -1.6 -.13 -9.1 +.31 +3.9 +.08 +5.4 -.46 +24.3 -.15 -6.1 +.06 +13.7 +.09 +12.6 -.79 -1.2 ... +3.0 -.04 -2.2 -.50 +27.4 -.07 +2.9 -4.52 +11.1 -.16 +5.5 +.12 -4.3 +.07 +4.8 -.76 +11.4 -.10 -9.4 -.20 +14.4 -.07 +17.7 -3.59 -14.6 -.15 -2.9 +.12 +12.5 +.20 +13.1 +1.73 +15.9 -.04 +11.7 ... +8.9 -.72 +48.5

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5867 Canadian Dollar .9938 USD per Euro 1.3224 Japanese Yen 81.46 Mexican Peso 12.8324 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.85 1703.00 1662.60 33.65 705.35

PVS. +.0035 +.0057 +.0020 -.35 +.0815 PVS. 3.90 1708.80 1691.70 34.48 710.80

%CH. 6MO. +.22% 1.6098 +.57% .9911 +.15% 1.4091 -.43% 76.83 +.64% 12.5215 %CH. -1.10 -0.34 -1.72 -2.41 -0.77

1YR. 1.6262 .9724 1.3987 82.32 11.9952

6MO. -6.20 -9.11 -11.79 -21.78 -9.70

1YR. -10.68 +18.75 -8.67 -6.15 -10.52

Story Stocks Stocks fell Monday on worries about the global Greece to avoid a default. The Dow Jones induseconomy. China said that it’s targeting annual eco- trial average fell 14.76, or 0.1 percent, to nomic growth of 7.5 percent, down from a prior 12,962.81. The S&P 500 fell 5.30, or 0.4 percent, goal of 8 percent. In Europe, investors worry too to 1,364.33. The Nasdaq fell 25.71, or 0.9 percent, few investors will participate in a bond swap for to 2,950.48. American Int’l Grp. AIG Superior Indus. Int’l SUP Big Lots BIG Close: $30.39 0.59 or 2.0% The insurer is selling part of its stake in AIA Group, raising $6 billion, as it repays its $182 billion government bailout. $35

Close: $18.95 1.14 or 6.4% Fourth-quarter net income at the auto parts maker jumped 30 percent on higher sales and a tax benefit. Its revenue beat expectations. $20

30

18

25

16

20

D

J 52-week range

$19.18 Vol.: 14.5m (2.6x avg.) Mkt. Cap: $57.65 b

F $38.04 PE: 3.5 Yield: ...

14 $14.17

Close: $44.15 1.44 or 3.4% A Wedbush analyst raised her price target on the discount retailer $3, to $50, citing the company’s strong fourth-quarter results. $45 40

D

J 52-week range

F $26.34

Vol.: 269.4k (2.5x avg.) PE: 10.5 Mkt. Cap: $514.7 m Yield: 3.4%

35

D

J 52-week range

$28.89 Vol.: 2.4m (2.2x avg.) Mkt. Cap: $2.9 b

F $44.82 PE: 16.5 Yield: ...


S&P 500 1,364.33

q

q

NASDAQ 2,950.48

-5.30

-25.71

q

DOW 12,962.81

6-MO T-BILLS .13%

-14.76

p

+.01

S&P 500

3,040

Nasdaq composite

1,360

Close: 1,364.33 Change: -5.30 (-0.4%)

2,980

Close: 2,950.48 Change: -25.71 (-0.9%)

2,920

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

3,362 3,299 1223 1819 79 21

1,647 1,726 1138 1365 52 28

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

12977.34 5159.15 455.16 8109.52 2461.55 2973.93 1369.59 14426.32 804.26

S

N

D

LOW

CLOSE

CHG.

%CHG.

12883.91 5099.93 450.90 8057.54 2429.53 2940.52 1359.13 14314.49 795.99

12962.81 5125.74 454.51 8091.26 2437.75 2950.48 1364.33 14372.52 803.65

-14.76 -34.39 +0.76 -33.92 -17.75 -25.71 -5.30 -53.80 +1.23

-0.11% -0.67% +0.17% -0.42% -0.72% -0.86% -0.39% -0.37% +0.15%

The road to Facebook Investors are still waiting for the Facebook IPO this spring. Until then, Yelp became the latest Internet company to make its initial public stock offering. Yelp’s stock soared 63 percent on its first day of trading Friday, but surrendered some of those gains to start the week. Still, stock in the online review site closed up 40 percent from its initial offering price of $15. It was the biggest first-day gain for an Internet IPO since online real estate service Zillow surged 79 percent last July. Such a big first-day jump is common, especially for high-profile Internet companies. LinkedIn, the professional networking service, saw its stock nearly triple last May, reaching $122.70 after pricing at $45.

O

J

F

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

s t s s s s s s t

s s s s s s s s s

YTD +6.10% +2.11% -2.19% +8.21% +7.00% +13.26% +8.49% +8.97% +8.47%

Recent Internet IPOs averaged a 49 percent rise on their first day. Last year’s IPOs are up an average 22 percent this year, outpacing the Nasdaq’s 13 percent. -10 0 10 20 30 40 50 60 70 80 90%

2011

Demand Media (DMD)

J

“It’s hard to say whether Yelp’s a better or worse company than some of the other high-growth Internet ones we’ve seen recently,” says Nicholas Einhorn a research analyst with Renaissance Capital. He notes that although its business is a little more mature than the likes of Groupon and Zynga - and therefore may be “a little less risky” - Yelp also doesn’t generate the kind of cash flow that Zynga does. Although Zynga is younger, it’s already profitable. Yelp has not turned a profit since its 2004 founding. One potential downside is Yelp’s reliance on local business advertising, which can be hard to lock down, particularly in the face of steep competition from Google and Facebook.

F M A

Zipcar (ZIP)

M

LinkedIn (LNKD)

J J

Pandora Media (P) Zillow (Z)

A S O

Groupon (GRPN)

N

Angie’s List (ANGI) Jive Software (JIVE)

D

Zynga (ZYNG) 2012 J

YELP (YELP) Monday’s close:

$20.99

F

Headquarters: San Francisco Annual revenue (Dec. 11): $83.3 million Net income (Dec. 11): -$16.9 million Market value: $150.1 million Source: FactSet

M

Yelp (YELP) Facebook (FB) expected this spring

Data through March 5

Barbara Ortutay, Jenni Sohn • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 15.53 -.06 +7.3 CoreOppA m 13.22 -.07 +9.3 American Cent EqIncInv 7.57 ... +4.1 GrowthInv 27.46 -.17 +11.8 IncGroA m 26.55 -.10 +9.2 UltraInv 25.52 -.20 +11.3 American Funds AMCAPA m 20.68 -.14 +9.8 BalA m 19.40 -.07 +6.5 BondA m 12.70 -.02 +1.7 CapIncBuA m 51.45 ... +4.5 CapWldBdA m21.11 -.02 +3.1 CpWldGrIA m 35.33 -.12 +10.0 EurPacGrA m 39.29 -.26 +11.7 FnInvA m 38.56 -.25 +9.0 GrthAmA m 31.97 -.27 +11.3 HiIncA m 11.08 -.04 +5.3 IncAmerA m 17.47 -.03 +4.2 IntBdAmA m 13.69 -.01 +0.8 InvCoAmA m 29.42 -.13 +8.6 MutualA m 27.24 -.05 +5.3 NewEconA m 26.86 -.27 +13.0 NewPerspA m29.06 -.17 +11.1 NwWrldA m 51.83 -.40 +12.4 SmCpWldA m37.96 -.27 +14.4 TaxEBdAmA m12.80 -.01 +2.9 WAMutInvA m29.99 -.09 +5.6 Artisan Intl d 22.46 -.08 +13.3 MdCpVal 21.23 -.08 +7.8 MidCap 38.63 -.28 +17.3 Baron Asset b 50.42 -.15 +10.3 Bernstein IntDur 13.93 -.01 +1.0 BlackRock EqDivA m 19.22 -.03 +5.9 EqDivI 19.27 -.03 +5.9 GlobAlcA m 19.54 -.10 +7.6 GlobAlcC m 18.19 -.09 +7.4 GlobAlcI 19.63 -.10 +7.6 CGM Focus 29.45 -.33 +14.8 Mutual 27.45 -.23 +12.4 Realty 28.61 +.15 +6.7 Columbia AcornIntZ 38.81 -.25 +13.1 AcornZ 30.98 -.15 +12.4 DFA 1YrFixInI 10.33 ... +0.3 5YrGlbFII 11.06 -.01 +1.4 EmMkCrEqI 20.33 -.24 +17.9 EmMktValI 31.17 -.40 +20.1 IntSmCapI 15.72 -.13 +15.8 USCorEq2I 11.60 -.04 +9.5 USLgValI 21.18 -.11 +10.7 USSmValI 25.37 -.01 +9.5 DWS-Scudder EnhEMFIS d 10.64 -.01 +6.7 HlthCareS d 26.06 -.09 +7.8 LAEqS d 43.48 -.65 +16.6 Davis NYVentA m 35.41 -.11 +9.0 NYVentC m 34.14 -.12 +8.8 NYVentY 35.78 -.12 +9.0 Dimensional Investme IntCorEqI 10.39 -.07 +12.2 IntlSCoI 15.67 -.10 +13.2 IntlValuI 16.42 -.13 +11.4 Dodge & Cox Bal 73.05 -.37 +8.3 Income 13.71 -.01 +3.1 IntlStk 32.71 -.30 +11.9

Name

YTD NAV Chg %Rtn

Stock 111.62 -.70 +9.8 DoubleLine TotRetBdN b 11.19 ... +2.6 Dreyfus TechGrA f 34.23 -.52 +14.6 Eaton Vance HiIncOppA m 4.38 -.01 +4.9 HiIncOppB m 4.39 -.01 +4.7 LrgCpValA m 18.44 -.06 +7.6 NatlMuniA m 9.94 ... +6.6 NatlMuniB m 9.93 -.01 +6.3 PAMuniA m 9.14 ... +4.1 FMI LgCap 16.39 -.03 +7.5 FPA Cres d 28.20 -.04 +5.3 Fairholme Funds Fairhome d 29.59 -.14 +27.8 Fidelity AstMgr50 15.97 -.07 +6.3 Bal 19.45 -.09 +6.9 BlChGrow 48.39 -.49 +14.0 CapInc d 9.20 -.04 +7.2 Contra 74.55 -.35 +10.5 DiscEq 23.52 -.11 +9.3 DivGrow 29.26 -.24 +13.1 DivrIntl d 28.41 -.16 +11.3 EqInc 44.43 -.07 +7.6 ExpMulNat d 22.67 -.14 +9.6 FF2015 11.59 -.04 +6.0 FF2035 11.50 -.06 +9.0 FF2040 8.02 -.04 +9.0 FltRtHiIn d 9.80 ... +2.2 Free2010 13.87 -.05 +5.9 Free2020 14.01 -.06 +6.8 Free2025 11.66 -.05 +7.9 Free2030 13.88 -.06 +8.1 GNMA 11.85 ... +0.6 GrowCo 93.69 -.91 +15.8 HiInc d 9.03 -.02 +5.6 IntlDisc d 30.53 -.16 +10.6 LowPriStk d 39.78 -.07 +11.3 Magellan 70.62 -.40 +12.1 MidCap d 29.80 -.14 +11.8 MuniInc d 13.25 -.01 +2.3 OTC 62.19 -.97 +13.7 Puritan 19.12 -.08 +8.1 Series100Idx 9.61 -.03 +9.0 ShTmBond 8.54 ... +0.8 StratInc 11.11 -.03 +3.6 TotalBd 11.03 -.02 +1.6 USBdIdxInv 11.82 -.02 +0.8 Value 70.58 -.28 +11.2 Fidelity Advisor NewInsA m 21.75 -.10 +10.3 NewInsI 22.03 -.10 +10.4 StratIncA m 12.41 -.03 +3.6 ValStratT m 26.30 -.23 +12.9 Fidelity Select Gold d 44.45 -.99 +5.3 Pharm d 14.18 +.01 +4.4 Fidelity Spartan 500IdxAdvtg 48.46 -.18 +8.9 500IdxInstl 48.46 -.18 +8.9 500IdxInv 48.45 -.19 +8.9 TotMktIdAg d 39.49 -.14 +9.3 First Eagle GlbA m 48.62 -.18 +7.8 OverseasA m 22.15 -.11 +8.8 FrankTemp-Frank Fed TF A m 12.40 -.01 +2.8 FrankTemp-Franklin CA TF A m 7.30 ... +3.4 GrowB m 46.69 -.31 +9.5 HY TF A m 10.57 -.01 +3.7

Name

YTD NAV Chg %Rtn

Income A m 2.16 -.01 +4.5 Income C m 2.18 -.01 +4.4 IncomeAdv 2.15 ... +5.1 NY TF A m 11.99 ... +2.3 US Gov A m 6.88 ... +0.1 FrankTemp-Mutual Beacon Z 12.73 -.03 +9.0 Discov A m 28.93 -.05 +6.6 Discov Z 29.29 -.05 +6.6 Shares Z 21.48 -.04 +7.7 FrankTemp-Templeton GlBond A m 13.28 -.07 +7.8 GlBond C m 13.30 -.08 +7.8 GlBondAdv 13.24 -.08 +7.9 Growth A m 18.07 -.11 +10.9 World A m 15.32 -.11 +11.5 GMO EmgMktsVI 11.96 -.14 +16.0 IntItVlIV 20.38 -.07 +7.8 QuIII 23.46 +.01 +6.4 QuVI 23.47 +.01 +6.4 Harbor Bond 12.52 -.01 +2.7 CapApInst 42.05 -.30 +14.0 IntlInstl d 59.94 -.33 +14.3 Hartford CapAprA m 32.89 -.30 +14.1 CpApHLSIA 42.15 -.35 +13.3 Hussman StratGrth d 11.74 +.04 -5.6 INVESCO ComstockA m 16.69 -.10 +9.7 ConstellB m 21.38 -.22 +12.2 EqIncomeA m 8.80 -.02 +5.8 GlobEqA m 11.16 -.04 +8.6 PacGrowB m 19.78 -.19 +10.9 Ivy AssetStrA m 25.29 -.26 +13.6 AssetStrC m 24.54 -.25 +13.5 JPMorgan CoreBondA m 11.93 -.01 +1.2 CoreBondSelect11.91 -.02 +1.2 HighYldSel 7.92 -.01 +5.1 ShDurBndSel 10.99 -.01 +0.6 USLCpCrPS 21.87 -.15 +10.8 Janus PerkinsMCVT 21.85 -.09 +8.2 John Hancock LifBa1 b 13.12 -.05 +7.5 LifGr1 b 13.03 -.06 +9.4 RegBankA m 13.31 -.03 +10.2 SovInvA m 16.79 -.05 +8.7 TaxFBdA m 10.28 -.01 +2.9 Lazard EmgMkEqtI d 19.93 -.22 +18.6 Longleaf Partners LongPart 29.55 -.09 +10.9 Loomis Sayles BondI 14.68 -.06 +6.2 BondR b 14.62 -.06 +6.1 Lord Abbett AffiliatA m 11.54 -.07 +9.5 ShDurIncA m 4.60 -.01 +2.1 ShDurIncC m 4.63 ... +2.0 MFS MAInvA m 20.61 -.06 +10.3 MAInvC m 19.92 -.06 +10.2 ValueA m 24.42 ... +9.1 ValueI 24.54 ... +9.2 Manning & Napier WrldOppA 7.58 -.05 +14.3 Merger Merger b 15.72 -.01 +0.8 Metropolitan West

Name

YTD NAV Chg %Rtn

TotRetBdI 10.55 -.01 +2.5 TotRtBd b 10.56 ... +2.6 Natixis InvBndY 12.41 -.03 +4.7 StratIncA m 15.13 -.06 +6.1 StratIncC m 15.21 -.06 +6.0 Neuberger Berman GenesisIs 48.47 -.05 +4.4 SmCpGrInv 19.27 -.13 +9.3 Northern HYFixInc d 7.35 ... +5.7 Oakmark EqIncI 28.81 -.12 +6.5 Intl I d 19.15 -.13 +15.7 Oakmark I 46.07 -.17 +10.5 Old Westbury GlbSmMdCp 14.97 -.10 +11.1 Oppenheimer CapApB m 41.56 -.24 +10.6 DevMktA m 33.57 -.40 +14.5 DevMktY 33.19 -.40 +14.6 GlobA m 59.38 -.46 +9.9 IntlBondA m 6.38 -.01 +3.5 RocMuniA m 16.58 +.02 +5.0 StrIncA m 4.23 -.01 +5.0 PIMCO AllAssetI 12.29 -.04 +6.5 AllAuthIn 10.79 -.04 +7.6 ComRlRStI 6.97 -.07 +6.6 EMktCurI 10.53 -.03 +6.5 HiYldIs 9.33 -.02 +5.1 LowDrIs 10.42 -.01 +1.7 RealRet 11.99 -.05 +1.9 ShtTermIs 9.78 ... +1.2 TotRetA m 11.13 -.02 +2.9 TotRetAdm b 11.13 -.02 +2.9 TotRetC m 11.13 -.02 +2.8 TotRetIs 11.13 -.02 +3.0 TotRetrnD b 11.13 -.02 +2.9 TotlRetnP 11.13 -.02 +2.9 Permanent Portfolio 48.91 -.21 +6.1 Principal SAMConGrB m13.81 -.05 +7.6 Prudential JenMCGrA m 30.83 -.17 +10.9 Prudential Investmen BlendA m 18.24 -.14 +11.1 HiYieldA m 5.56 -.01 +5.1 IntlValA m 19.36 -.09 +10.4 JennGrA m 20.61 -.14 +14.0 NaturResA m 51.12 -.90 +10.3 SmallCoA m 21.82 -.07 +9.6 UtilityA m 11.26 -.01 +4.2 ValueA m 15.19 -.16 +10.2 Putnam GrowIncB m 13.77 -.07 +10.4 IncomeA m 6.87 ... +2.1 Royce LowStkSer m 16.02 -.20 +11.9 OpportInv d 11.57 -.03 +12.1 PremierInv d 20.44 -.17 +10.4 ValPlSvc m 13.49 -.13 +12.4 Schwab S&P500Sel d 21.31 -.08 +8.9 Scout Interntl d 31.26 -.19 +11.8 Sequoia Sequoia 158.25 +.44 +8.8 T Rowe Price BlChpGr 43.64 -.35 +12.9 CapApprec 22.14 -.07 +7.4 DivGrow 24.97 -.03 +7.0 DivrSmCap d 17.23 -.09 +11.5

Name

YTD NAV Chg %Rtn

EmMktStk d 32.72 -.49 EqIndex d 36.88 -.14 EqtyInc 24.95 -.08 FinSer 13.45 -.08 GrowStk 36.12 -.30 HealthSci 36.89 -.21 HiYield d 6.78 -.01 IntlDisc d 42.77 -.19 IntlStk d 13.92 -.13 IntlStkAd m 13.86 -.13 LatinAm d 45.74 -.83 MediaTele 52.88 -.47 MidCapVa 23.34 -.12 MidCpGr 58.26 -.38 NewAmGro 34.88 -.35 NewAsia d 15.73 -.15 NewEra 46.04 -.72 NewHoriz 34.77 -.13 NewIncome 9.76 -.01 R2015 12.47 -.05 R2025 12.66 -.07 Rtmt2020 17.27 -.09 Rtmt2030 18.19 -.11 Rtmt2040 18.32 -.12 ShTmBond 4.85 ... SmCpStk 34.32 -.10 SmCpVal d 36.94 +.05 SpecInc 12.69 -.01 TaxFHiYld d 11.33 -.01 Value 24.63 -.16 ValueAd b 24.38 -.17 Templeton InFEqSeS 18.70 -.13 Thornburg IntlValA m 26.65 -.16 IntlValI d 27.25 -.17 Tweedy, Browne GlobVal d 23.44 +.08 Vanguard 500Adml 126.10 -.48 500Inv 126.08 -.48 BalIdxAdm 23.06 -.06 CapOp d 31.77 -.28 CapOpAdml d73.37 -.65 CapVal 10.69 -.09 Convrt d 12.80 -.08 DevMktIdx d 9.41 -.03 DivGr 16.25 ... EmMktIAdm d36.82 -.47 EnergyAdm d122.44 -.98 EnergyInv d 65.22 -.52 Explr 79.30 -.56 ExtdIdAdm 43.74 -.15 ExtdIdIst 43.74 -.15 GNMA 11.05 ... GNMAAdml 11.05 ... GlbEq 17.79 -.09 GrowthEq 12.07 -.07 GrthIdAdm 35.35 -.21 GrthIstId 35.35 -.21 HYCor d 5.89 -.01 HYCorAdml d 5.89 -.01 HltCrAdml d 56.61 ... HlthCare d 134.16 ... ITBondAdm 11.88 -.02 ITGradeAd 10.21 -.01 InfPrtAdm 28.02 -.12 InfPrtI 11.41 -.05 InflaPro 14.26 -.06 InstIdxI 125.28 -.48 InstPlus 125.29 -.48 InstTStPl 30.99 -.12 IntlExpIn d 14.69 -.06 IntlGr d 18.52 -.14 IntlGrAdm d 58.92 -.43 IntlStkIdxAdm d24.49 -.17 IntlStkIdxI d 97.94 -.69

+14.8 +8.9 +8.2 +13.3 +13.5 +13.2 +5.8 +14.6 +13.3 +13.1 +17.8 +12.7 +9.1 +10.5 +9.7 +13.1 +9.5 +12.1 +1.4 +7.7 +9.3 +8.5 +10.0 +10.6 +1.2 +9.8 +7.1 +3.8 +4.2 +9.3 +9.2 +9.7 +10.8 +10.9 +7.3 +8.9 +8.9 +5.9 +7.7 +7.6 +15.8 +8.1 +10.8 +5.4 +16.3 +8.8 +8.8 +11.0 +11.2 +11.2 +0.4 +0.4 +11.8 +11.9 +11.2 +11.2 +4.7 +4.8 +4.2 +4.2 +1.5 +2.9 +1.1 +1.1 +1.1 +8.9 +8.9 +9.4 +14.6 +13.3 +13.3 +12.1 +12.2

Name

p

+.03

GOLD $1,703.00

q

EURO $1.3224

-5.80

p

CRUDE OIL $106.72

+.0020

p

+.02

Stocks of Local Interest

1,400

1,320

10-YR T-NOTE 2.01%

YTD NAV Chg %Rtn

IntlStkIdxIPls d97.95 -.70 IntlVal d 29.91 -.20 LTGradeAd 10.46 -.06 LifeCon 16.94 -.04 LifeGro 22.84 -.10 LifeMod 20.37 -.07 MidCapGr 21.13 -.15 MidCp 21.76 -.13 MidCpAdml 98.74 -.61 MidCpIst 21.81 -.14 Morg 19.68 -.15 MuHYAdml 10.97 -.01 MuInt 14.22 -.02 MuIntAdml 14.22 -.02 MuLTAdml 11.56 -.01 MuLtdAdml 11.20 ... MuShtAdml 15.95 ... PrecMtls d 21.15 -.49 Prmcp d 66.41 -.43 PrmcpAdml d 68.90 -.45 PrmcpCorI d 14.38 -.09 REITIdx d 20.55 +.19 REITIdxAd d 87.69 +.82 STBondSgl 10.64 -.01 STCor 10.76 ... STGradeAd 10.76 ... SelValu d 19.96 -.11 SmCpIdAdm 36.55 -.06 SmCpIdIst 36.55 -.05 SmGthIst 23.70 -.09 Star 20.13 -.09 TgtRe2010 23.55 -.07 TgtRe2015 13.04 -.04 TgtRe2020 23.16 -.08 TgtRe2030 22.64 -.09 TgtRe2035 13.63 -.06 TgtRe2040 22.39 -.10 TgtRe2045 14.06 -.06 TgtRetInc 11.94 -.03 Tgtet2025 13.19 -.05 TotBdAdml 11.03 -.02 TotBdInst 11.03 -.02 TotBdMkInv 11.03 -.02 TotBdMkSig 11.03 -.02 TotIntl d 14.64 -.11 TotStIAdm 34.23 -.13 TotStIIns 34.24 -.13 TotStISig 33.04 -.12 TotStIdx 34.22 -.13 TxMIntlAdm d 10.84 -.04 TxMSCAdm 29.41 +.06 USValue 11.07 -.03 WellsI 23.65 -.04 WellsIAdm 57.31 -.08 Welltn 33.22 -.07 WelltnAdm 57.38 -.12 WndsIIAdm 49.72 -.12 Wndsr 14.11 -.08 WndsrAdml 47.61 -.26 WndsrII 28.01 -.07

+12.2 +12.3 +2.5 +4.4 +8.2 +6.3 +12.2 +10.7 +10.8 +10.8 +12.7 +3.1 +1.9 +1.9 +2.7 +0.7 +0.4 +9.1 +7.6 +7.6 +6.6 +6.8 +6.7 +0.6 +1.6 +1.6 +7.4 +9.5 +9.5 +10.1 +7.5 +5.0 +6.0 +6.8 +8.2 +9.0 +9.2 +9.2 +3.6 +7.5 +0.8 +0.8 +0.8 +0.8 +12.1 +9.4 +9.4 +9.4 +9.4 +10.7 +7.9 +8.5 +3.1 +3.1 +6.0 +6.0 +8.7 +10.5 +10.5 +8.7

Yacktman Focused d 19.56 -.04 +4.2 Yacktman d 18.28 -.05 +4.4

98.01 72.26 34.67 25.39 48.49 36.76 23.28 19.28 37.28 23.69 379.48 256.86 14.70 4.92 30.77 17.10 17.24 2.23 45.39 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 11.97 4.61 21.02 10.25 9.46 3.81 18.16 13.09 13.10 7.00 55.00 48.12 62.38 52.22 39.06 30.43 28.67 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

90.90 34.07 45.19 22.19 31.65 385.22 7.97 22.16 5.21 45.17 44.45 69.23 29.10 26.73 24.06 40.65 6.46 13.34 4.41 15.65 8.51 53.09 60.93 38.35 28.24

-.98 +.19 +.59 +.17 +.01 +6.77 -.16 -.14 +.06 +.14 +.25 +.05 -.14 +.18 -.12 +1.22 -.25 -.57 -.14 -.08 -.01 +.11 -.40 +.10 +.11

CHG

YTD %CHG

52-WEEK HIGH LOW 90.76 102.22 24.10 10.28 64.37 30.27 17.34 71.89 84.73 67.77 65.30 17.11 60.00 44.65 11.77 37.20 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

80.12 99.94 21.30 8.32 58.76 28.56 14.02 62.79 85.42 66.95 61.53 15.98 48.16 43.64 6.10 37.40 28.23 39.00 59.40 42.52 30.97

-.47 +.44 -.03 +.19 -.85 +.10 +.13 +.27 +.87 +.28 +.19 -.13 +.08 -.07 -.33 +.32 +.19 +.33 +.39 +.56 -.31

CHG

YTD %CHG

Combined Stocks Name

Last Chg %YTD

ABB Ltd 20.39 -.21 +8.3 AEP Ind 34.16 +.52 +21.3 AES Corp 13.38 -.11 +13.0 AFLAC 47.03 -.05 +8.7 AGL Res 39.78 +.31 -5.9 AK Steel 7.29 -.47 -11.7 ASM Intl 36.79 -.65 +26.6 AT&T Inc 30.99 +.12 +2.5 ATP O&G 8.19 -.42 +11.3 AbtLab 57.28 -.11 +1.9 AberFitc 49.00 +.72 +.3 AcadiaRlt 21.39 +.12 +6.2 Accenture 60.88 +1.28 +14.4 AcmePkt 28.54 -1.72 -7.7 ActionSemi 1.68 ... -8.2 ActivsBliz 11.71 +.04 -5.0 AdamsEx 10.74 -.06 +11.4 AdobeSy 33.22 -.51 +17.5 AMD 7.07 -.39 +30.9 Aeropostl 18.63 +.52 +22.2 AEterna g 2.15 +.40 +39.6 Aetna 46.79 +.21 +10.9 Agilent 42.78 -.94 +22.5 Agnico g 35.96 -.35 -1.0 AkamaiT 35.77 -.53 +10.8 AlcatelLuc 2.38 -.01 +52.6 Alcoa 9.87 -.37 +14.1 AlignTech 25.89 -.10 +9.1 Allergan 89.55 +.31 +2.1 AlliBInco 8.37 +.03 +3.7 AlliantEgy 42.51 +.03 -3.6 Allstate 31.55 +.31 +15.1 AlphaNRs 16.35 -1.05 -20.0 AlteraCp lf 36.75 -.45 -.9 Altria 30.26 +.30 +2.1 Amarin 7.55 -.37 +.8 Amazon 180.26 +.96 +4.1 Ameren 32.24 +.27 -2.7 AMovilL s 23.78 -.17 +5.2 AMovilA s 23.76 -.21 +5.7 ACapAgy 30.28 +.36 +7.8 AEagleOut 14.69 ... -3.9 AEP 38.26 +.30 -7.4 AmExp 52.97 -.02 +12.3 AmIntlGrp 30.39 +.59 +31.0 ARltyCT n 10.58 +.11 +.9 AmSupr 3.74 -.24 +1.4 AmWtrWks 34.07 +.19 +6.9 Ameriprise 55.54 -.30 +11.9 AmeriBrgn 36.55 -.04 -1.7 Ametek 47.37 -.12 +12.5 Amgen 67.23 -.50 +4.7 Amylin 16.66 -.46 +46.4 Anadarko 83.16 +.61 +8.9 AnalogDev 37.96 -.70 +6.1 Ancestry 23.65 +.60 +3.0 Annaly 16.60 +.10 +4.0 AntaresP 2.71 +.12 +23.2 A123 Sys 1.61 -.21 0.0 Apache 106.93 +.48 +18.1 ApolloGrp 42.43 +.57 -21.2 Apple Inc 533.16 -12.02 +31.6 ApldMatl 12.03 -.19 +12.3 Arbitron 33.65 +.36 -2.2 ArcelorMit 20.19 -.76 +11.0 ArchCoal 12.20 -.69 -15.9 ArchLearn 11.09 +2.05 +14.7 ArcosDor n 19.20 -1.56 -6.5 ArenaPhm 1.82 +.03 -2.7 ArmHld 25.93 -.22 -6.3 ArmourRsd 7.13 +.05 +1.1 AstraZen 45.34 +.45 -2.1 Atmel 9.84 -.41 +21.5 ATMOS 31.23 +.28 -6.4 AuRico g 9.50 -.62 +18.6 AutoData 54.49 +.05 +.9 AvagoTch 35.45 -1.15 +22.8 AveryD 29.49 -.21 +2.8 Avon 18.62 -.03 +6.6 BB&T Cp 28.96 -.35 +15.1 BGC Ptrs 7.74 +.17 +30.3 BHP BillLt 74.33 -1.68 +5.2 BP PLC 47.96 +.46 +12.2 BP Pru 121.95 -.01 +7.0 BabsCCInv 17.62 -.03 -2.1 Baidu 136.66 -4.77 +17.3 BakrHu 48.06 -.97 -1.2 BallardPw 1.43 +.07 +32.4 BallyTech 43.39 -.79 +9.7 BcBilVArg 8.85 -.17 +3.3 BcoBrades 18.22 -.30 +9.3 BcoSantSA 8.22 -.18 +9.3 BcoSBrasil 10.73 -.41 +31.8 BkHawaii 45.64 +.09 +2.6 BkAtl A rs 2.07 -.02 -38.8 Barclay 16.10 -.06 +46.5 Bar iPVix 24.19 -.09 -31.9 BarnesNob 13.35 +.15 -7.8 BarrickG 46.76 -.66 +3.3 Baxter 57.84 -.14 +16.9 Beam Inc 54.83 +.33 +7.0 BeazerHm 3.18 -.04 +28.2 BedBath 61.73 +.89 +6.5 BerkHa A 118895 +1461 +3.6 BerkH B 79.17 +.88 +3.8 BestBuy 24.64 +.33 +5.4 BigLots 44.15 +1.44 +16.9 BioRadA 101.62 -.19 +5.8 Biocryst 5.58 +.89+125.9 BioFuelE h .70 -.07 +2.9 BioSante h .78 +.01 +54.4 Blackstone 15.13 -.16 +8.0 BlockHR 16.20 -.12 -.8 Boeing 74.13 -.77 +1.1 BostonSci 5.84 -.16 +9.4 BrMySq 32.92 +.33 -6.6 Broadcom 34.78 -1.40 +18.5 BrcdeCm 5.68 -.09 +9.4 Buckeye 59.88 -.14 -6.4 CA Inc 26.86 -.19 +32.9 CBS B 29.87 -.42 +10.1 CF Inds 177.98 -10.27 +22.8 CH Engy 66.60 -.02 +14.1 CMS Eng 21.56 +.15 -2.4 CSS Inds 19.21 +.61 -3.6 CSX s 20.46 -.30 -2.8 CblvsNY s 14.29 -.47 +.5 CabotOG s 34.35 -.11 -9.5 Cadence 11.51 -.12 +10.7 CalaStrTR 9.74 -.06 +16.6 Calpine 15.81 +.17 -3.2 Cameco g 23.93 -.26 +32.6 Cameron 54.55 -.89 +10.9 CampSp 33.04 -.15 -.6 CdnNRs gs 35.87 -.91 -4.0 CapOne 49.38 -.51 +16.8 CapitlSrce 6.65 -.03 -.7 CapsteadM 13.38 +.14 +7.6 CpstnTrb h 1.06 -.04 -8.6 Carnival 30.32 -.25 -7.1 Caterpillar 110.09 -2.40 +21.5 CedarF 27.31 -.62 +27.0 CelSci .35 -.01 +20.7 Celgene 73.07 -.66 +8.1 Cemex 7.96 -.11 +47.7 Cemig pf 23.53 +.31 +32.3

Name

Last Chg %YTD

CenterPnt 19.31 -.22 -3.9 CVtPS 35.26 +.01 +.5 CntryLink 38.67 -.36 +4.0 Checkpnt 10.95 +.09 +.1 Cheesecake29.83 +.46 +1.6 CheniereEn 15.88 -.79 +82.7 ChesEng 24.23 -.10 +8.7 Chevron 109.32 -.29 +2.7 Chimera 2.99 +.04 +19.1 ChurchD s 48.14 +.10 +5.2 CIBER 4.25 ... +10.1 CienaCorp 13.80 -.68 +14.0 CinciBell 3.87 +.11 +27.7 Cirrus 22.83 -.61 +44.0 Cisco 19.60 -.16 +8.8 Citigrp rs 33.68 -.42 +28.0 CitrixSys 73.51 -1.92 +21.1 CleanEngy 19.45 +.76 +56.1 Clearwire 2.17 -.08 +11.6 CliffsNRs 61.92 -2.10 -.7 Clorox 67.92 +.39 +2.0 Coach 76.17 -.32 +24.8 CobaltIEn 30.23 -.37 +94.8 CogdSpen 4.25 +.02 0.0 ColgPal 93.35 +.15 +1.0 Comc spcl 28.58 +.01 +21.3 Comerica 29.10 -.47 +12.8 CmtyHlt 24.06 -.12 +37.9 ConAgra 26.36 +.22 -.2 ConnWtrSv 30.32 +2.63 +11.8 ConocPhil 77.56 -.09 +6.4 ConsolEngy33.35 -.58 -9.1 ConEd 58.39 +.08 -5.9 ConsolWtr 8.18 +.23 -4.7 CooperTire 16.07 -.15 +14.7 CornPdts 57.41 +.06 +9.2 Corning 12.88 -.11 -.8 Costco 87.63 +1.40 +5.2 Covidien 52.15 +.19 +15.9 CSVS2xVxS16.36 +.14 -48.8 CSVelIVSt s 9.05 +.02 +39.0 CredSuiss 27.09 -.27 +15.4 Cree Inc 28.88 -1.11 +31.0 CrownHold 36.29 -.19 +8.1 Ctrip.com 26.46 -1.28 +13.1 Cummins 120.28 +.82 +36.7 CybrOpt 9.21 -.12 +18.1 CypSemi 16.59 -.84 -1.3 DCT Indl 5.82 +.11 +13.7 DDR Corp 14.43 +.18 +18.6 DNP Selct 11.23 -.04 +2.8 DR Horton 13.96 +.03 +10.7 DTE 54.36 +.01 -.2 DanaHldg 15.82 -.37 +30.2 Danaher 53.15 -.20 +13.0 Darden 50.80 +1.04 +11.5 Deere 81.83 -.45 +5.8 Dell Inc 17.11 -.25 +17.0 DeltaAir 9.67 -.10 +19.5 DenburyR 19.60 -.19 +29.8 Dndreon 10.65 -.49 +40.1 DeutschBk 46.62 -.52 +23.1 DevonE 72.68 -.32 +17.2 Diageo 97.08 +1.42 +11.1 DiamndF lf 25.79 +1.00 -20.1 DicksSptg 45.57 +.05 +23.6 Diebold 38.38 -.18 +27.6 DirecTV A 46.48 -.07 +8.7 DxFnBull rs 92.37 -.65 +42.4 DirSCBear 19.94 -.07 -24.7 DirFnBear 25.17 +.17 -32.6 DirEMBear 12.19 +.57 -38.1 DirxSCBull 56.97 +.24 +27.1 Discover 30.49 -.04 +27.0 DiscovLab 3.58 +.07+113.1 DishNetwk 29.40 +.13 +3.2 Disney 42.70 +.34 +13.9 DomRescs 50.82 +.30 -4.3 DonlleyRR 13.10 -.13 -9.2 Dover 63.44 +.16 +9.3 DowChm 33.69 -.51 +17.1 DrPepSnap 37.86 +.06 -4.1 DryShips 3.30 -.23 +65.0 DuPont 50.89 -.56 +11.2 DukeEngy 21.09 +.05 -4.1 Dycom 21.96 +.30 +5.0 E-Trade 9.71 -.28 +22.0 eBay 35.72 -.53 +17.8 EMC Cp 28.12 -.46 +30.5 ENI 46.32 +.18 +12.2 Eastgrp 49.30 +.94 +13.4 Eaton 50.72 -.55 +16.5 Ecolab 59.40 -.15 +2.8 ElPasoCp 28.51 +.16 +7.3 ElPasoEl 32.22 -.25 -7.0 Elan 12.40 -.39 -9.8 EldorGld g 14.28 -.62 +4.2 ElectArts 16.49 -.29 -20.0 EmersonEl 49.56 -.67 +6.4 EnbrEPt s 32.45 -.01 -2.2 EnCana g 20.13 -.38 +8.6 Energen 52.83 -.11 +5.7 Energizer 75.61 +.32 -2.4 EngyTsfr 46.51 -.35 +1.4 ENSCO 56.28 -.84 +19.9 Entergy 67.12 -.01 -8.1 EntPrPt 52.45 +.16 +13.1 EnzoBio 2.77 +.07 +23.7 Ericsson 9.71 -.13 -4.1 ExcoRes 6.85 -.37 -34.4 Exelis n 11.65 +.27 +28.7 Exelon 38.98 +.10 -10.1 Expedia s 33.39 -.25 +15.1 ExpScripts 53.01 -.64 +18.6 ExxonMbl 87.01 +.68 +2.7 Fastenal s 53.35 +.25 +22.3 FifthThird 13.31 -.30 +4.6 Finisar 18.90 -.79 +12.9 FstHorizon 9.43 -.05 +17.9 FstNiagara 9.44 -.19 +9.4 FstSolar 28.08 -1.94 -16.8 FirstEngy 44.71 +.23 +.9 Flextrn 6.99 -.29 +23.5 Fonar 1.92 -.06 +12.7 FootLockr 29.41 +.44 +23.4 FordM 12.46 -.26 +15.8 ForestOil s 12.09 -.40 -10.8 Fortinet s 26.25 -1.29 +20.4 FMCG 40.45 -1.58 +9.9 FDelMnt 22.40 -.06 -10.4 FrontierCm 4.41 -.14 -14.4 FuelCell 1.45 +.08 +66.3 FultonFncl 9.69 +.01 -1.2 Fusion-io n 31.02 -1.23 +28.2 GT AdvTc 7.92 -.09 +9.4 GabDvInc 16.33 +.06 +5.9 GabelliET 5.70 -.04 +14.2 Gafisa SA 5.79 +.03 +25.9 GalenaB h 1.68 +.23+258.2 GameStop 24.16 +.29 +.1 Gannett 15.05 +.50 +12.6 Gap 24.61 +.20 +32.7 GenElec 18.85 -.12 +5.2 GenGrPrp 16.69 +.19 +14.4 GenMills 38.60 +.41 -4.5 GenMotors 26.00 -.45 +28.3

Name

Last Chg %YTD

GenOn En 2.50 Gentex 24.36 Genworth 8.91 Gerdau 10.36 GileadSci 46.23 GlaxoSKln 44.75 GlimchRt 10.08 GluMobile 4.00 GoldFLtd 15.02 Goldcrp g 47.94 GoldmanS 118.63 Goodyear 12.72 GramrcyC 3.05 GrtBasG g .84 Greif A 49.60 Groupon n 18.13 GpoTMM 1.87 HSBC 44.45 Hallibrtn 35.07 HanJS 15.67 HarleyD 46.48 HarrisCorp 43.61 Harsco 21.31 HartfdFn 20.13 HawaiiEl 25.26 HltMgmt 6.81 HeclaM 4.85 HercOffsh 4.82 Hertz 14.17 Hess 64.70 HewlettP 25.01 HollyFrt s 34.14 HomeDp 47.39 HonwllIntl 59.10 Hospira 34.52 HostHotls 15.53 HovnanE 2.54 HudsCity 6.69 HumGen 7.23 HuntBnk 5.72 Huntsmn 13.33 Hydrognc 5.52 Hyperdyn 1.31 IAMGld g 14.24 ICICI Bk 35.58 ING 9.09 INGPrRTr 5.60 iShGold 16.63 iShBraz 68.99 iShGer 22.85 iSh HK 17.99 iShJapn 9.89 iShMex 60.07 iSTaiwn 13.44 iSh UK 17.50 iShSilver 33.03 iShDJDv 55.43 iShChina25 39.17 iSSP500 137.28 iShEMkts 43.87 iShB20 T 116.22 iS Eafe 54.48 iShiBxHYB 90.86 iSR1KV 68.46 iSR2KV 70.57 iShR2K 80.34 iShREst 60.93 iShDJHm 13.67 ITW 55.36 Informat 47.42 IngerRd 38.72 InglesMkts 17.66 Intel 26.54 IBM 200.66 IntlGame 15.26 IntPap 35.49 Interpublic 11.68 Intersil 10.60 Invesco 24.42 IronMtn 29.45 ItauUnibH 21.25 IvanhM g 18.10 JAlexandr 6.83 J&J Snack 49.79 JDS Uniph 12.89 JPMorgCh 40.40 Jabil 25.40 JamesRiv 5.36 JanusCap 8.74 JpnSmCap 7.77 JetBlue 5.01 JoeJeans h 1.03 JohnJn 64.91 JohnsnCtl 32.71 JoyGlbl 82.35 JnprNtwk 21.33 KB Home 11.22 KBR Inc 37.10 KLA Tnc 47.00 Kaydon 37.51 Kellogg 52.09 KeryxBio 4.94 Keycorp 7.81 KindME 88.47 Kinross g 10.68 KodiakO g 9.20 Kohls 48.12 KrispKrm 8.13 Kroger 24.20 Kulicke 10.91 LSI Corp 8.10 LamResrch 39.50 LancastrC 64.72 LVSands 54.80 LeapWirlss 9.76 LeggPlat 22.68 LennarA 22.86 LeucNatl 27.84 LibtyIntA 18.61 LifeTech 46.41 LillyEli 39.13 Limited 45.70 LincNat 24.70 LinkedIn n 86.37 LizClaib 11.63 LockhdM 88.68 LaPac 8.10 LyonBas A 41.80 MBIA 10.24 MEMC 3.67 MFA Fncl 7.38 MMT 7.11 MGIC 4.41 MGM Rsts 13.44 Macys 38.24 MagHRes 6.43 Manitowoc 14.60 Manulife g 12.42 MarathnO s 33.46 MarathP n 42.75 MktVGold 53.62 MV OilSv s 42.81 MV Semi n 33.50 MktVRus 33.12 MktVJrGld 26.63 MarIntA 36.07

-.08 +.09 -.05 -.23 -.76 +.52 +.17 -.24 -.33 -1.19 -1.33 -.40 -.01 -.04 +.51 -1.07 +.03 -.61 -.89 +.20 -.38 +.15 -.60 -.29 +.18 -.31 -.11 -.23 -.31 -.73 -.31 +.86 -.02 -.65 -.44 +.01 -.16 -.13 -.46 -.16 -.55 ... -.05 -.46 -1.00 -.09 +.05 -.05 -1.31 -.11 -.24 -.06 -.57 -.24 -.07 -.73 +.13 -1.10 -.57 -.77 -.93 -.29 -.51 -.24 +.23 +.09 +.49 +.01 -.14 -1.56 -.98 +.28 -.38 +1.85 -.29 -.13 +.11 -.42 -.35 -.96 -.43 -.15 -.10 +.38 -.52 -.23 -.58 -.43 -.15 -.04 -.10 +.12 +.14 -.55 -3.45 -.66 +.02 +.15 -.75 +.53 -.02 +1.24 -.17 -.48 -.24 -.38 +.04 ... +.12 -.16 -.23 -1.54 +.76 -1.58 -.79 +.71 -.09 -.33 -.02 -1.18 -.35 -.53 -.27 -1.13 +.20 +.18 +.10 -1.91 +.01 -.13 +.01 +.05 +.05 -.40 -.07 -.23 -.71 -.15 -.06 +.57 -1.17 -.87 -.73 -.53 -1.08 +.32

-4.2 -17.7 +36.0 +32.7 +12.9 -1.9 +9.6 +27.4 -1.5 +8.3 +31.2 -10.2 +22.0 -7.8 +8.9 -12.1 +30.8 +16.7 +1.6 +7.3 +19.6 +21.0 +3.5 +23.9 -4.6 -7.6 -7.3 +8.6 +20.9 +13.9 -2.9 +45.9 +12.7 +8.7 +13.7 +5.1 +75.2 +7.0 -2.2 +4.2 +33.3 +5.1 -46.5 -10.2 +34.6 +26.8 +9.8 +9.2 +20.2 +18.9 +16.3 +8.6 +11.7 +14.8 +8.3 +22.6 +3.1 +12.3 +9.0 +15.6 -4.1 +10.0 +1.6 +7.8 +7.5 +8.9 +7.3 +15.1 +18.5 +28.4 +27.1 +17.3 +9.4 +9.1 -11.3 +19.9 +20.0 +1.5 +21.6 -4.4 +14.5 +2.1 +9.3 -6.6 +23.5 +21.5 +29.2 -22.5 +38.5 +8.2 -3.7 +96.2 -1.0 +4.6 +9.8 +4.5 +67.0 +33.1 -2.6 +23.0 +3.0 +95.3 +1.6 +4.1 -6.3 -3.2 -2.5 +24.3 -.1 +17.9 +36.1 +6.7 -6.7 +28.2 +5.1 -1.6 +16.3 +22.4 +14.8 +19.3 -5.8 +13.3 +27.2 +37.1 +34.8 +9.6 +.4 +28.7 -11.6 -6.9 +9.8 +5.8 +18.2 +28.9 +18.8 +19.3 +58.9 +16.9 +14.3 +28.4 +4.3 +11.8 +10.1 +24.3 +7.8 +23.7

Name

Last Chg %YTD

MarshM 31.89 +.19 MarvellT 14.79 -.28 Masco 11.74 +.18 Mattel 33.03 +.35 MaximIntg 27.11 -.58 McClatchy 2.60 +.07 McCorm 50.82 +.02 McDrmInt 14.44 -.22 McGrwH 46.39 +.16 McEwenM 4.98 -.24 Mechel 10.56 -.63 MedcoHlth 66.82 -1.08 Medtrnic 37.76 -.15 MelcoCrwn 12.98 -.41 Merck 38.45 +.52 Meritage 25.18 +.11 Mesab 30.51 -.82 MetLife 38.67 +.21 MetroPCS 9.96 -.60 MKors n 48.63 +.68 MicronT 8.20 -.45 Microsoft 31.80 -.28 MdsxWatr 18.47 +.35 Molycorp 25.56 +1.01 Monsanto 80.00 -.73 MonstrWw 7.52 +.12 Moog A 41.95 -.27 Moog B 41.97 -.31 MorgStan 18.29 -.58 Mosaic 56.36 -1.12 MotrlaSolu 50.67 -.17 MotrlaMob 39.68 -.05 MurphO 61.01 -1.18 Mylan 22.65 -.51 NCR Corp 21.17 -.23 NII Hldg 17.22 -.28 NRG Egy 17.19 -.10 NV Energy 15.80 +.05 Nabors 20.62 -.93 NatFuGas 48.62 -.54 NatGrid 51.65 +.28 NOilVarco 79.94 -2.30 NetApp 42.32 -1.23 Netflix 110.81 -4.29 NewAmHi 10.76 -.13 NwGold g 10.52 -.40 NJ Rscs 46.33 +.31 NY CmtyB 13.04 +.01 NY Times 6.73 +.18 Newcastle 5.96 +.19 NewellRub 18.02 -.15 NewmtM 57.90 -1.06 NewsCpA 19.49 -.32 NewsCpB 19.84 -.31 NextEraEn 59.84 +.04 NiSource 23.74 +.05 NobleCorp 39.42 -.87 NokiaCp 5.17 -.06 NorflkSo 67.68 -.42 NoestUt 36.51 +.43 NorthropG 59.93 +.17 NwstNG 46.09 +.70 NovaGld g 7.97 -.16 Novartis 54.39 +.37 Novlus 44.11 -1.62 NuanceCm 26.63 -.36 Nucor 42.52 -1.05 NustarEn 62.05 +.64 NuvFloat 11.75 +.17 NvMAd 15.38 +.14 NvPA 15.45 -.13 Nvidia 14.86 -.52 OcciPet 103.52 -.84 OfficeDpt 3.18 -.07 OfficeMax 5.07 -.13 Omncre 33.91 -.41 OnSmcnd 8.40 -.35 OplinkC 15.80 -.20 Oracle 30.24 +.28 OwensCorn 31.25 +.54 OwensIll 23.57 -.17 PECO pfA 84.18 ... PICO Hld 22.73 +.48 PMC Sra 6.75 -.06 PPG 91.62 -.88 PPL Corp 28.56 +.10 Paccar 45.01 +.10 Pacholder 9.12 -.13 PacEth rs 1.09 -.05 PallCorp 62.10 -.88 Pandora n 14.66 +.76 PatriotCoal 6.36 -.53 PattUTI 19.04 -.34 Paychex 31.43 +.13 PeabdyE 31.47 -1.42 PennVaRs 24.72 -.18 Penney 38.68 -.26 PeopUtdF 12.54 -.18 PepcoHold 19.57 +.07 PeregrineP .94 -.01 PetrbrsA 28.19 -.92 Petrobras 29.62 -.90 PetRes 26.62 -.22 Pfizer 21.50 +.09 PhilipMor 85.42 +.87 PimcoHiI 12.99 +.02 PimcoMuni 14.80 +.03 PinWst 46.41 -.18 PioNtrl 106.16 -2.24 PitnyBw 17.94 -.07 PlainsEx 44.73 -.06 PlumCrk 39.78 +.16 Polycom s 19.97 -.37 Polypore 35.91 -3.87 Popular 1.86 -.01 Potash 45.06 -1.60 PS USDBull22.09 -.02 PwShs QQQ64.20 -.67 Praxair 108.42 -.73 PrinFncl 27.53 -.05 ProLogis 34.47 +.73

+.9 +6.8 +12.0 +19.0 +4.1 +8.8 +.8 +25.5 +3.2 +48.2 +24.2 +19.5 -1.3 +34.9 +2.0 +8.6 +21.6 +24.0 +14.7 +78.5 +30.4 +22.5 -1.0 +6.6 +14.2 -5.2 -4.5 -5.8 +20.9 +11.8 +9.5 +2.3 +9.5 +5.5 +28.6 -19.2 -5.1 -3.4 +18.9 -12.5 +6.5 +17.6 +16.7 +59.9 +5.4 +4.4 -5.8 +5.4 -12.9 +28.2 +11.6 -3.5 +9.2 +9.1 -1.7 -.3 +30.4 +7.3 -7.1 +1.2 +2.5 -3.8 -6.0 -4.9 +6.8 +5.8 +7.5 +9.5 +8.2 +4.8 +1.8 +7.2 +10.5 +47.9 +11.7 -1.6 +8.8 -4.1 +17.9 +8.8 +21.6 -1.5 +10.4 +22.5 +9.7 -2.9 +20.1 +1.9 +2.8 +8.7 +46.5 -24.9 -4.7 +4.4 -5.0 -3.2 +10.0 -2.4 -3.6 -9.0 +20.0 +19.2 +8.7 -.6 +8.8 +8.1 +4.1 -3.7 +18.6 -3.2 +21.8 +8.8 +22.5 -18.4 +33.8 +9.2 -1.7 +15.0 +1.4 +11.9 +20.6

Name

Last Chg %YTD

ProShtS&P 37.00 +.15 -8.4 PrUShS&P 16.18 +.12 -16.1 ProUltQQQ107.32 -2.20 +31.7 PrUShQQQ 33.79 +.66 -25.1 ProUltSP 54.89 -.44 +18.3 ProUShL20 19.17 +.26 +6.1 PrUPShQQQ12.73 +.37 -35.3 ProUSSP50010.06 +.10 -23.4 PrUltSP500 77.22 -1.02 +28.4 PrUltVixST 5.32 -.05 -56.3 ProUSSilv 9.68 +.39 -39.0 ProUltSlv s 60.78 -2.78 +45.9 ProgrssEn 53.47 +.19 -4.6 ProgsvCp 21.79 +.22 +11.7 ProUSR2K 31.97 -.09 -17.2 ProvFnH 10.23 -.07 +9.8 Prudentl 61.53 +.19 +22.8 PSEG 30.96 -.07 -6.2 PubStrg 133.50 +.10 -.7 PulteGrp 8.43 -.03 +33.6 PPrIT 5.60 +.09 +7.9 Qlogic 16.72 -.39 +11.5 Qualcom 62.11 -.32 +13.5 QstDiag 57.74 -.25 -.6 QksilvRes 5.00 -.30 -25.5 Quidel 15.24 +.05 +.7 RCM 5.52 ... +6.6 RF MicD 4.64 -.01 -14.1 RPC 14.49 -1.02 -20.6 RPM 24.27 +.01 -1.1 RadianGrp 3.67 +.13 +56.8 RadioShk 6.90 -.05 -28.9 RangeRs 63.48 +.73 +2.5 Raytheon 51.62 +.25 +6.7 RegalEnt 13.83 +.24 +15.8 RegionsFn 5.93 -.03 +37.9 Renren n 5.41 -.27 +52.4 Rentech 1.73 -.08 +32.1 RepFBcp 2.01 -.02 +38.6 RepubSvc 29.85 +.03 +8.3 RschMotn 13.32 -.47 -8.1 Revlon 15.04 +.03 +1.1 ReynAmer 42.42 +.35 +2.4 RioTinto 54.23 -2.19 +10.9 RiteAid 1.66 -.01 +31.7 RiverbedT 28.12 -.79 +19.7 RossStrs s 54.93 +1.03 +15.6 Rowan 35.54 -.40 +17.2 RylCarb 27.50 -.57 +11.0 RoyDShllA 72.53 -.22 -.8 SAIC 12.32 +.15 +.2 SpdrDJIA 129.42 -.13 +6.2 SpdrGold 165.65 -.69 +9.0 SP Mid 177.21 -.64 +11.1 S&P500ETF136.75 -.56 +9.0 SpdrHome 19.90 +.10 +16.4 SpdrS&PBk 22.11 -.18 +11.5 SpdrLehHY 39.66 -.10 +3.1 SpdrS&P RB26.60 -.07 +9.0 SpdrRetl 59.66 +.15 +13.5 SpdrOGEx 58.24 -.81 +10.5 SpdrMetM 49.96 -1.48 +2.0 SPX Cp 72.58 -1.25 +20.4 STMicro 7.15 -.05 +20.6 Safeway 22.09 +.42 +5.0 StJoe 16.10 +.11 +9.8 StJude 41.31 -.45 +20.4 SanDisk 50.24 -.67 +2.1 SandRdge 7.79 -.25 -4.5 SaraLee 21.24 -.59 +12.3 SaulCntr 38.02 +.08 +7.3 Schlmbrg 75.69 -1.50 +10.8 SchoolSp 3.18 ... +27.2 Schwab 13.83 +.01 +22.8 SeadrillLtd 39.48 -.37 +19.0 SeagateT 27.66 +.38 +68.7 SealAir 19.62 -.16 +14.0 SearsHldgs 74.48 -1.48+134.4 SempraEn 58.90 +.01 +7.1 Sequenom 3.79 -.33 -14.8 ServiceCp 11.11 -.05 +4.3 ShawGrp 30.03 +.32 +11.6 SiderurNac 10.34 -.21 +26.4 Siemens 98.22 -.95 +2.7 SilvWhtn g 36.21 -1.38 +25.0 SilvrcpM g 6.95 -.28 +8.6 Sina 71.48 -3.12 +37.5 SinoClnEn 3.17 +.41+217.0 SiriusXM 2.26 -.06 +23.9 SkywksSol 26.07 -1.39 +60.7 Smucker 76.48 +.13 -2.2 SnapOn 60.30 -.03 +19.1 SodaStrm 37.30 -3.12 +14.1 SouthnCo 44.20 -.07 -4.5 SthnCopper31.30 -.56 +4.8 SwstAirl 8.74 -.22 +2.1 SwstnEngy 32.55 -.83 +1.9 SpectraEn 31.22 -.25 +1.5 SpectPh 12.97 -.15 -11.3 SprintNex 2.43 -.07 +3.8 SP Matls 36.69 -.60 +9.5 SP HlthC 36.23 -.08 +4.4 SP CnSt 33.36 +.15 +2.7 SP Consum43.48 -.04 +11.4 SP Engy 74.26 -.48 +7.4 SPDR Fncl 14.81 -.06 +13.9 SP Inds 36.88 -.26 +9.3 SP Tech 28.83 -.25 +13.3 SP Util 35.04 +.08 -2.6 StanBlkDk 75.59 -.08 +11.8 Staples 15.05 -.31 +8.4 Starbucks 49.04 +.15 +6.6 StarwdHtl 54.37 +.18 +13.3 StateStr 41.76 -.22 +3.6 StlDynam 14.58 -.46 +10.9 StillwtrM 13.38 -.73 +27.9 Stryker 52.80 -.41 +6.2 SubPpne 44.74 +.48 -6.0 Suncor gs 35.05 -.79 +21.6 Sunoco 38.80 -.24 +13.7 Suntech 3.04 -.04 +37.6

Name

Last Chg %YTD

SunTrst 22.20 Supvalu 6.10 Symantec 17.51 Synovus 2.05 TCW Strat 5.09 TD Ameritr 18.69 TE Connect 35.80 TECO 17.82 THQ h .50 TRWAuto 44.39 TaiwSemi 14.33 TalismE g 13.44 Target 56.70 TeckRes g 36.47 Teleflex 58.87 TelefEsp 16.97 Telik h .20 Tellabs 3.94 TmpDrgn 28.80 TenetHlth 5.52 Tenneco 37.61 Teradyn 15.31 Terex 23.31 Tesoro 27.14 TevaPhrm 45.06 TexInst 32.19 Textron 26.51 ThermoFis 56.56 ThomCrk g 7.12 3M Co 87.06 TibcoSft 28.51 Tiffany 68.03 THorton g 53.21 TimeWarn 36.96 TitanMet 13.90 TiVo Inc 11.46 TorDBk g 82.43 Toyota 81.24 TrCda g 43.92 TransAtlH 60.90 Transocn 52.50 Travelers 58.50 TrimbleN 49.29 TrinaSolar 7.25 TriQuint 6.00 TwoHrbInv 10.46 TycoIntl 52.04 Tyson 19.39 UBS AG 13.83 UDR 25.64 US Airwy 6.99 USEC 1.32 USG 14.38 UltraPt g 23.39 UniSrcEn 37.29 UnilevNV 33.49 UnionPac 109.55 Unisys 18.42 UtdContl 20.47 UtdMicro 2.64 UPS B 76.32 US Bancrp 28.90 US NGs rs 18.72 US OilFd 40.97 USSteel 26.21 UtdTech 83.29 UtdhlthGp 55.04 UnumGrp 23.50 UrbanOut 28.52 Vale SA 24.74 Vale SA pf 24.06 ValenceT h .86 ValeroE 25.69 ValVis A 1.66 VangTSM 70.28 VangEmg 44.30 VeriFone 46.55 VertxPh 40.40 VestinRMII 1.32 ViacomA 54.47 ViacomB 48.47 Visa 116.24 VishayInt 11.72 Vivus 21.77 Vodafone 27.15 Vonage 2.25 Vornado 81.23 WPX En n 18.33 Walgrn 33.30 WalterEn 59.36 WeathfIntl 16.42 WellPoint 65.19 Wendys Co 4.87 WernerEnt 25.03 WestellT 2.34 WDigital 38.47 WstnUnion 17.14 Weyerhsr 21.22 WmsCos 30.35 WmsSon 38.04 Windstrm 12.09 WiscEngy 34.18 WT India 19.87 Worthgtn 16.85 Wynn 122.75 XL Grp 20.86 XcelEngy 26.44 Xerox 8.34 Xilinx 35.72 Yahoo 14.62 Yamana g 16.80 Yandex n 23.19 Yelp n 20.99 YingliGrn 3.69 YumBrnds 66.36 Zimmer 60.44 ZollMed 73.22 Zweig 3.24 ZweigTl 3.30 Zynga n 13.97

-.71 +25.4 -.33 -24.9 -.23 +11.9 -.09 +45.4 -.06 +4.9 +.08 +19.4 -.85 +16.2 -.12 -6.9 +.00 -34.1 -1.08 +36.2 -.26 +11.0 -.23 +5.4 +.11 +10.7 -2.44 +3.6 +.40 -3.9 -.07 -1.3 +.04 +3.0 -.03 -2.5 -.31 +13.2 -.14 +7.6 -1.56 +26.3 -.80 +12.3 -1.18 +72.5 -.46 +16.2 -.19 +11.6 -.63 +10.6 -.51 +43.4 -.69 +25.8 -.16 +2.3 -.46 +6.5 -.77 +19.2 +.56 +2.7 -.37 +9.9 -.18 +2.3 -.22 -7.2 -.18 +27.8 -.25 +11.2 -.33 +22.8 +.02 +.6 -.25 +11.3 -1.69 +36.8 +.49 -1.1 -.18 +13.6 -.40 +8.5 -.27 +23.2 +.09 +13.2 +.39 +11.4 -.04 -6.1 -.03 +16.9 +.40 +2.2 -.64 +37.9 -.07 +15.8 +.23 +41.5 -.81 -21.1 +.12 +1.0 +.36 -2.6 -1.34 +3.4 -.41 -6.5 -.47 +8.5 -.04 +23.4 -.22 +4.3 -.37 +6.8 -.88 -27.6 +.20 +7.5 -1.30 -.9 -1.25 +14.0 -.80 +8.6 +.28 +11.5 +.41 +3.5 -.94 +15.3 -.88 +16.8 -.04 -12.2 -.33 +22.0 -.02 -11.7 -.32 +9.3 -.67 +15.9 -1.15 +31.1 -.33 +21.7 -.06 +12.8 +.25 +2.1 -.01 +6.7 +.08 +14.5 -.45 +30.4 +.13+123.3 -.03 -3.1 -.07 -8.2 -.58 +5.7 +.50 +.9 +.61 +.7 -3.63 -2.0 -.78 +12.2 -.59 -1.6 -.13 -9.1 +.31 +3.9 +.08 +5.4 -.46 +24.3 -.15 -6.1 +.06 +13.7 +.09 +12.6 -.79 -1.2 ... +3.0 -.04 -2.2 -.50 +27.4 -.07 +2.9 -4.52 +11.1 -.16 +5.5 +.12 -4.3 +.07 +4.8 -.76 +11.4 -.10 -9.4 -.20 +14.4 -.07 +17.7 -3.59 -14.6 -.15 -2.9 +.12 +12.5 +.20 +13.1 +1.73 +15.9 -.04 +11.7 ... +8.9 -.72 +48.5

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5867 Canadian Dollar .9938 USD per Euro 1.3224 Japanese Yen 81.46 Mexican Peso 12.8324 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.85 1703.00 1662.60 33.65 705.35

PVS. +.0035 +.0057 +.0020 -.35 +.0815 PVS. 3.90 1708.80 1691.70 34.48 710.80

%CH. 6MO. +.22% 1.6098 +.57% .9911 +.15% 1.4091 -.43% 76.83 +.64% 12.5215 %CH. -1.10 -0.34 -1.72 -2.41 -0.77

6MO. -6.20 -9.11 -11.79 -21.78 -9.70

1YR. 1.6262 .9724 1.3987 82.32 11.9952 1YR. -10.68 +18.75 -8.67 -6.15 -10.52


TL Stocks, 3/5