Issuu on Google+

S&P 500 1,192.98

q

-22.67

1,280 1,220 1,160

q

NASDAQ 2,523.14

q

DOW 11,547.31

-49.36

S&P 500

2,760

Close: 1,192.98 Change: -22.67 (-1.9%)

2,620

1,360

p

6-MO T-BILLS .05%

10-YR T-NOTE 1.96%

+.01

52-WEEK HIGH LOW

Close: 2,523.14 Change: -49.36 (-1.9%) 10 DAYS

2,900 2,800

1,280 2,700 1,200

2,600 2,500

1,120 2,400 1,040

M

J

J

A

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

Name

4,043 3,688 466 2603 33 110

S

O

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

NASD 1,999 1,699 431 2127 13 162

2,300

N

M

J

J

A

S

HIGH

LOW

CLOSE

CHG.

%CHG.

WK

11795.70 4836.79 441.85 7282.47 2209.62 2539.87 1215.62 12785.45 710.41

11454.07 4670.95 433.47 7074.97 2164.93 2500.89 1183.16 12442.79 696.72

11547.31 4729.30 436.38 7134.73 2187.86 2523.14 1192.98 12546.40 701.90

-248.85 -111.74 -5.63 -147.74 -53.01 -49.36 -22.67 -239.05 -17.52

-2.11% -2.31% -1.27% -2.03% -2.37% -1.92% -1.86% -1.87% -2.44%

t t t t t t t t t

Bonds 101

O

N

MO QTR t t t t t t t t t

t t t t t t t t t

YTD -0.26% -7.39% +7.75% -10.41% -0.93% -4.89% -5.14% -6.09% -10.43%

Baby boomers were enthusiastic about stocks during their peak income years. But now the oldest boomers are turning 65, and many are focusing on how to generate steady income from their investments. The answer is likely to be in bonds. Bonds have made stock returns look small in recent years. Diversified bond mutual funds have posted an average return of nearly 5.6 percent a year over the last five years. That’s better than all of the domestic stock mutual fund categories that Morningstar tracks. That’s led investors to deposit a net $670 billion into bond funds since January 2009. Several companies, including Fidelity and Nuveen Investments, are ramping up their bond education efforts.

If you’re thinking of moving money into bonds, you should understand the basics: They’re different from stocks Bond investors lend money to a company or a government. In contrast, stock investors hold an ownership stake in a company. Bonds are considered safer because there’s typically a low risk that a borrower won’t repay the loan or will default by failing to make interest payments. Stocks are generally riskier because the market’s outlook for a company can change quickly.

Returns

Price

Bonds usually have fixed returns. They repay the principal amount on the maturity date. And interest is paid regularly to investors through coupon payments, usually semi-annually. But bonds can lose money. That’s because bond prices can fluctuate along with interest rates. Losses are also possible in bond mutual funds. For more see www.sec. gov/investor.shtml.

The price of a bond can change even though its interest rate is fixed for the life of the bond. One reason is the link between price and interest rates. If a new bond is issued bearing a higher rate, investors won’t be willing to pay as much for the older bond. In such a case, if you have to sell a bond before it matures, you may have to take a loss.

Individual bonds vs. funds Individual bonds offer some certainty if they’re held until maturity. But it’s not easy for average investors to evaluate whether a large number of bonds are a good investment. Bond mutual funds do that research and offer greater protection from defaults through a diversified bond portfolio. Fund returns can fluctuate because the manager must continually reinvest assets as bonds mature. Mark Jewell, Jenni Sohn • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 13.90 -.18 +0.9 CoreOppA m 11.54 -.21 +0.3 American Beacon LgCpVlInv 17.03 -.35 -8.1 LgCpVlIs 17.98 -.36 -7.8 American Cent EqIncInv 6.92 -.09 -2.3 GrowthInv 24.73 -.46 -4.3 IncGroA m 23.07 -.41 -2.9 UltraInv 22.26 -.44 -1.7 American Funds AMCAPA m 18.09 -.28 -3.6 BalA m 17.60 -.23 -0.2 BondA m 12.50 -.01 +5.6 CapIncBuA m 47.91 -.59 -1.3 CapWldBdA m20.64 -.05 +3.7 CpWldGrIA m 31.17 -.66 -11.0 EurPacGrA m 34.86 -.90 -15.7 FnInvA m 33.91 -.69 -6.7 GrthAmA m 28.01 -.44 -8.0 HiIncA m 10.53 -.07 -0.3 IncAmerA m 16.09 -.22 +0.1 IntBdAmA m 13.59 -.01 +3.2 InvCoAmA m 25.97 -.50 -6.5 MutualA m 24.59 -.37 -1.1 NewEconA m 23.24 -.35 -8.3 NewPerspA m25.64 -.51 -10.4 NwWrldA m 46.02 -1.07 -15.7 STBdFdA m 10.08 ... +1.0 SmCpWldA m32.71 -.39 -15.8 TaxEBdAmA m12.33 ... +8.1 USGovSecA m14.64 +.01 +7.0 WAMutInvA m26.82 -.52 +0.3 Artio Global IntlEqI 23.00 -.74 -23.7 IntlEqIII 9.63 -.31 -22.7 Artisan Intl d 19.28 -.49 -11.2 IntlVal d 24.09 -.48 -11.1 MdCpVal 20.52 -.37 +2.2 MidCap 32.92 -.25 -2.1 Baron Asset b 52.43 -1.02 -5.1 Growth b 49.93 -.93 -2.5 Bernstein DiversMui 14.62 +.01 +5.3 IntDur 14.14 +.01 +6.3 TxMIntl 12.40 -.34 -21.2 BlackRock EqDivA m 17.17 -.30 -0.7 EqDivI 17.21 -.30 -0.5 GlobAlcA m 18.28 -.27 -5.2 GlobAlcC m 17.01 -.26 -5.8 GlobAlcI d 18.38 -.27 -4.9 CGM Focus 25.07 -.81 -28.0 Mutual 24.20 -.57 -17.9 Realty 24.85 -.69 -6.7 Calamos GrowA m 48.19 -1.02 -9.7 Cohen & Steers Realty 56.70 -1.54 -1.8 Columbia AcornA m 26.48 -.55 -8.5 AcornIntZ 33.82 -.70 -15.3 AcornZ 27.36 -.57 -8.2 DivBondA m 5.12 ... +5.3 DivrEqInA m 9.01 -.16 -9.9 StLgCpGrZ 12.00 -.24 -3.4 TaxEA m 13.46 +.01 +9.9 ValRestrZ 43.45 -.92 -13.2 DFA 1YrFixInI 10.34 ... +0.6 2YrGlbFII 10.22 -.01 +0.8 5YrGlbFII 11.27 -.01 +4.8 EmMkCrEqI 17.22 -.51 -21.3 EmMktValI 26.44 -.85 -26.0 IntSmCapI 13.66 -.35 -19.4 USCorEq1I 10.27 -.20 -5.8 USCorEq2I 10.08 -.21 -7.3 USLgCo 9.44 -.18 -3.4 USLgValI 18.23 -.34 -8.4 USMicroI 12.57 -.31 -8.4 USSmValI 22.29 -.55 -12.6 USSmallI 19.52 -.45 -8.2 DWS-Scudder EnhEMFIS d 10.14 ... -3.8 HlthCareS d 24.41 -.22 +0.2 LAEqS d 41.06 -.83 -22.7 Davis NYVentA m 31.25 -.63 -9.0 NYVentC m 30.02 -.61 -9.6 NYVentY 31.65 -.64 -8.8 Delaware Invest DiverIncA m 9.34 +.01 +5.3 Dimensional Investme IntCorEqI 9.06 -.23 -17.7 IntlSCoI 14.06 -.33 -16.8

Name

YTD NAV Chg %Rtn

IntlValuI 14.39 -.37 Dodge & Cox Bal 64.77 -1.04 Income 13.31 -.03 IntlStk 29.07 -.77 Stock 96.11 -2.01 DoubleLine TotRetBdN b 11.14 ... Dreyfus Apprecia 38.80 -.67 TechGrA f 30.41 -.70 Eaton Vance HiIncOppA m 4.18 -.02 HiIncOppB m 4.19 -.02 LrgCpValA m 16.24 -.30 NatlMuniA m 9.22 -.01 NatlMuniB m 9.22 -.01 PAMuniA m 8.70 -.01 FMI LgCap 14.74 -.22 FPA Cres d 26.55 -.33 NewInc m 10.74 ... Fairholme Funds Fairhome d 24.00 -.61 Federated StrValI 4.60 -.06 ToRetIs 11.31 -.01 Fidelity AstMgr20 12.75 -.06 AstMgr50 14.74 -.17 Bal 17.73 -.21 BlChGrow 41.34 -.76 Canada d 49.36 -.80 CapApr 23.59 -.45 CapInc d 8.64 -.07 Contra 65.32 -1.21 DiscEq 20.69 -.41 DivGrow 24.79 -.57 DivrIntl d 25.47 -.67 EqInc 39.02 -.79 EqInc II 16.33 -.31 ExpMulNat d 19.75 -.37 FF2015 11.01 -.11 FF2035 10.55 -.17 FF2040 7.36 -.12 Fidelity 30.04 -.61 FltRtHiIn d 9.65 -.03 Free2010 13.20 -.13 Free2020 13.21 -.15 Free2025 10.86 -.14 Free2030 12.89 -.18 GNMA 11.85 ... GovtInc 10.85 +.01 GrowCo 81.81 -.50 GrowInc 17.15 -.35 HiInc d 8.53 -.06 Indepndnc 21.37 -.47 IntBond 10.83 -.01 IntMuniInc d 10.32 ... IntlDisc d 27.31 -.76 InvGrdBd 7.67 ... LowPriStk d 34.61 -.59 Magellan 60.63 -1.21 MidCap d 25.78 -.34 MuniInc d 12.86 +.01 NewMktIn d 15.83 -.09 OTC 53.95 -.88 Puritan 17.20 -.21 RealInv d 25.57 -.71 Series100Idx 8.45 -.16 ShIntMu d 10.74 ... ShTmBond 8.49 ... SmCapStk d 15.80 -.46 StratInc 11.00 -.04 TotalBd 10.90 -.01 USBdIdxInv 11.74 +.01 Value 61.12 -1.28 Fidelity Advisor NewInsA m 19.09 -.35 NewInsI 19.31 -.36 StratIncA m 12.30 -.04 ValStratT m 22.52 -.40 Fidelity Select Gold d 46.20 -1.09 Pharm d 12.59 -.19 Fidelity Spartan 500IdxAdvtg 42.35 -.80 500IdxInstl 42.35 -.80 500IdxInv 42.35 -.80 ExtMktIdI d 34.67 -.68 IntlIdxIn d 29.69 -.82 TotMktIdAg d 34.79 -.66 TotMktIdI d 34.78 -.67 First Eagle GlbA m 45.06 -.69 OverseasA m 21.23 -.28 Forum AbStratI 11.05 +.01

-19.6 -6.1 +3.7 -18.6 -9.7 +8.8 +1.6 -6.4 +2.0 +1.3 -10.0 +8.8 +8.1 +6.0 -2.8 0.0 +2.1 -32.5 +7.7 +5.2 +1.2 -3.1 -1.4 -5.3 -15.1 -6.9 -3.7 -3.4 -8.2 -12.5 -15.5 -10.5 -9.3 -8.3 -2.5 -7.7 -7.8 -6.3 +1.1 -2.5 -3.8 -5.4 -6.0 +7.0 +7.2 -1.6 -5.2 +0.8 -12.2 +5.4 +6.2 -17.3 +6.8 -3.6 -15.3 -6.0 +8.7 +6.2 -1.8 -2.7 -0.3 -3.3 +3.4 +1.6 -19.4 +3.4 +6.2 +6.9 -11.0 -4.2 -4.0 +3.3 -13.0 -9.6 +4.1 -3.4 NA -3.4 -8.0 -15.3 -4.2 -4.3 -2.8 -6.3 +2.1

Name

YTD NAV Chg %Rtn

FrankTemp-Frank Fed TF A m 12.02 +.02 +10.2 FrankTemp-Franklin CA TF A m 7.02 +.01 +9.0 GrowB m 40.94 -.80 -4.4 Growth A m 42.98 -.83 -3.7 HY TF A m 10.15 +.01 +10.8 Income A m 2.03 -.03 -1.3 Income C m 2.05 -.02 -1.8 IncomeAdv 2.02 -.02 -1.2 NY TF A m 11.72 +.02 +8.5 RisDv A m 33.12 -.58 +0.8 StrInc A m 10.10 -.05 +1.4 US Gov A m 6.90 ... +5.9 FrankTemp-Mutual Beacon Z 11.35 -.19 -6.6 Discov A m 26.22 -.46 -7.9 Discov Z 26.61 -.46 -7.6 QuestZ 16.36 -.20 -5.5 Shares A m 19.04 -.35 -6.9 Shares Z 19.24 -.35 -6.6 FrankTemp-Templeton Fgn A m 5.95 -.15 -14.8 GlBond A m 12.65 -.12 -3.1 GlBond C m 12.67 -.12 -3.5 GlBondAdv 12.61 -.12 -2.9 Growth A m 15.92 -.38 -10.5 World A m 13.46 -.30 -9.3 Franklin Templeton FndAllA m 9.66 -.17 -6.3 GE S&SProg 37.61 -.77 -6.5 GMO EmgMktsVI 11.21 -.33 -17.1 IntItVlIV 18.57 -.46 -13.3 QuIII 20.98 -.37 +5.9 QuVI 20.98 -.38 +6.0 Goldman Sachs HiYieldIs d 6.80 -.05 -0.3 MidCapVaA m32.31 -.63 -10.0 MidCpVaIs 32.65 -.63 -9.7 Harbor Bond 12.10 ... +1.9 CapApInst 36.14 -.71 -1.6 IntlInstl d 51.72 -1.39 -14.6 IntlInv m 51.08 -1.37 -14.9 Hartford CapAprA m 27.91 -.61 -19.4 CapAprI 27.97 -.62 -19.3 CpApHLSIA 35.95 -.75 -15.1 DvGrHLSIA 18.46 -.33 -5.3 TRBdHLSIA 11.53 ... +6.0 Hussman StratGrth d 12.82 +.08 +4.3 INVESCO CharterA m 15.68 -.30 -3.0 ComstockA m 14.37 -.29 -7.7 ConstellB m 18.64 -.38 -10.9 EqIncomeA m 7.96 -.10 -6.1 GlobEqA m 9.79 -.21 -8.8 GrowIncA m 17.44 -.33 -8.5 HiYldMuA m 9.30 +.01 +9.4 PacGrowB m 17.56 -.42 -21.3 Ivy AssetStrA m 22.34 -.65 -8.5 AssetStrC m 21.58 -.62 -9.1 JPMorgan CoreBondA m 11.86 ... +6.5 CoreBondSelect11.85 ... +6.7 HighYldSel 7.69 -.04 +0.2 IntmdTFSl 11.13 +.01 +6.1 ShDurBndSel 10.98 ... +1.5 USLCpCrPS 19.20 -.36 -7.1 Janus BalT 24.20 -.27 -2.0 OverseasT d 33.87 -1.13 -33.1 PerkinsMCVT 21.28 -.35 -5.7 TwentyT 58.17 -1.31 -11.5 John Hancock LifAg1 b 11.09 -.22 -9.7 LifBa1 b 12.15 -.16 -4.7 LifGr1 b 11.84 -.21 -7.8 RegBankA m 11.95 -.33 -18.1 SovInvA m 14.88 -.26 -4.5 TaxFBdA m 9.95 +.01 +8.5 Lazard EmgMkEqtI d 17.77 -.52 -18.1 Legg Mason/Western CrPlBdIns 11.05 -.01 +5.8 MgdMuniA m 16.00 +.01 +10.5 Longleaf Partners LongPart 25.52 -.45 -7.4 Loomis Sayles BondI 14.00 -.08 +2.5 BondR b 13.94 -.09 +2.2 Lord Abbett AffiliatA m 9.98 -.19 -13.1 BondDebA m 7.53 -.04 +1.8

Name

YTD NAV Chg %Rtn

ShDurIncA m 4.53 ... +2.4 ShDurIncC m 4.55 -.01 +1.6 MFS MAInvA m 18.02 -.37 -5.8 MAInvC m 17.36 -.36 -6.5 TotRetA m 13.66 -.16 -1.3 ValueA m 21.41 -.40 -5.1 ValueI 21.51 -.40 -4.9 MainStay HiYldCorA m 5.75 -.02 +3.6 Manning & Napier WrldOppA 7.09 -.16 -17.1 Merger Merger m 15.93 -.02 +1.0 Metropolitan West TotRetBdI 10.42 -.01 +4.7 TotRtBd b 10.42 -.01 +4.4 Morgan Stanley Instl MdCpGrI 34.79 -.71 -6.9 Natixis InvBndY 12.12 -.03 +4.2 StratIncA m 14.40 -.11 +1.7 StratIncC m 14.47 -.11 +1.0 Neuberger Berman GenesisIs 46.62 -1.01 +1.4 GenesisTr 48.21 -1.04 +1.2 SmCpGrInv 16.72 -.36 -6.5 Northern HYFixInc d 6.93 -.03 +1.3 Oakmark EqIncI 27.01 -.36 -2.6 Intl I d 15.84 -.36 -18.4 Oakmark I 40.16 -.76 -2.8 Old Westbury GlbSmMdCp 13.50 -.25 -11.1 Oppenheimer CapApB m 36.52 -.73 -5.1 DevMktA m 29.73 -.83 -18.5 DevMktY 29.49 -.82 -18.2 GlobA m 53.52 -1.25 -11.3 IntlBondA m 6.32 -.02 -0.4 IntlBondY 6.31 -.03 -0.3 MainStrA m 30.40 -.56 -6.1 RocMuniA m 15.78 +.01 +9.5 RochNtlMu m 6.78 -.01 +9.5 StrIncA m 4.06 -.02 0.0 PIMCO AllAssetI 11.80 -.11 +0.8 AllAuthIn 10.39 -.11 +1.2 ComRlRStI 7.63 -.11 -6.7 DivIncInst 11.20 -.05 +2.8 EMktCurI 10.01 -.09 -4.2 EmMktsIns 11.18 -.06 +5.5 FloatIncI 8.25 -.05 -5.6 HiYldIs 8.85 -.05 +1.5 InvGrdIns 10.55 -.04 +5.3 LowDrA m 10.28 -.02 +0.5 LowDrIs 10.28 -.02 +0.8 RealRet 12.15 -.03 +10.7 RealRtnA m 12.15 -.03 +10.3 ShtTermIs 9.77 -.01 +0.2 ToRtIIIIs 9.50 -.01 +2.1 ToRtIIIs 10.47 -.01 +3.3 TotRetA m 10.78 -.02 +1.9 TotRetAdm b 10.78 -.02 +2.1 TotRetC m 10.78 -.02 +1.3 TotRetIs 10.78 -.02 +2.3 TotRetrnD b 10.78 -.02 +2.0 TotlRetnP 10.78 -.02 +2.2 Parnassus EqIncInv 24.97 -.53 -0.9 Permanent Portfolio 47.06 -.68 +2.7 Pioneer PioneerA m 37.17 -.74 -8.5 Principal L/T2020I 11.17 -.16 -4.2 SAMConGrB m12.37 -.22 -5.7 Prudential JenMCGrA m 27.00 -.41 -1.4 Prudential Investmen 2020FocA m 15.07 -.25 -5.2 BlendA m 16.01 -.30 -7.0 EqOppA m 12.91 -.25 -7.0 HiYieldA m 5.27 -.02 +2.2 IntlEqtyA m 5.26 -.17 -15.0 IntlValA m 17.33 -.49 -15.9 JennGrA m 17.69 -.36 -2.0 NaturResA m 46.46 -1.20 -18.6 SmallCoA m 19.14 -.40 -5.7 UtilityA m 10.32 -.17 +2.5 ValueA m 13.31 -.23 -9.6 Putnam GrowIncA m 12.07 -.26 -10.1 GrowIncB m 11.85 -.25 -10.7 IncomeA m 6.72 -.04 +4.0 VoyagerA m 19.19 -.50 -19.1 Royce

Name

YTD NAV Chg %Rtn

LowStkSer m 15.36 -.44 OpportInv d 9.85 -.28 PAMutInv d 10.72 -.25 PremierInv d 19.59 -.45 ValPlSvc m 11.73 -.30 Schwab 1000Inv d 35.69 -.68 S&P500Sel d 18.91 -.35 Scout Interntl d 27.37 -.61 Selected American D 37.94 -.75 Sequoia Sequoia 138.18 -1.57 T Rowe Price BlChpGr 37.40 -.81 CapApprec 20.51 ... DivGrow 22.26 -.32 DivrSmCap d 15.41 -.24 EmMktStk d 28.37 -.97 EqIndex d 32.23 -.61 EqtyInc 22.29 ... FinSer 11.49 ... GrowStk 30.81 -.66 HealthSci 31.38 +.18 HiYield d 6.40 ... IntlBnd d 10.08 ... IntlDisc d 37.09 -.83 IntlGrInc d 11.43 -.31 IntlStk d 12.21 -.34 IntlStkAd m 12.16 -.34 LatinAm d 42.92 -1.12 MediaTele 50.23 -1.08 MidCapVa 21.59 -.34 MidCpGr 55.93 -.87 NewAmGro 31.94 -.54 NewAsia d 16.60 -.45 NewEra 43.91 -1.07 NewHoriz 34.38 ... NewIncome 9.68 ... OrseaStk d 7.26 -.20 R2015 11.67 ... R2025 11.62 ... R2035 11.65 ... Rtmt2010 15.20 ... Rtmt2020 15.99 ... Rtmt2030 16.56 ... Rtmt2040 16.55 ... ShTmBond 4.82 ... SmCpStk 32.72 -.54 SmCpVal d 34.92 ... SpecInc 12.25 ... TaxFHiYld d 10.83 +.01 Value 22.15 ... ValueAd b 21.89 ... TCW TotRetBdI 9.75 +.01 Templeton InFEqSeS 17.27 -.42 Third Avenue Value d 40.06 -1.25 Thornburg IntlValA m 23.65 -.55 IntlValI d 24.18 -.56 Tweedy Browne GlobVal d 21.55 -.42 VALIC Co I StockIdx 23.90 -.45 Vanguard 500Adml 110.22 -2.09 500Inv 110.20 -2.09 AssetA 23.37 -.26 BalIdxAdm 21.16 -.23 BalIdxIns 21.16 -.23 CAITAdml 11.18 +.01 CapOp d 29.93 -.46 CapOpAdml d69.18 -1.06 CapVal 9.12 -.19 Convrt d 11.94 -.13 DevMktIdx d 8.51 -.22 DivGr 14.62 -.25 EmMktIAdm d31.98 -.94 EnergyAdm d116.30-2.55 EnergyInv d 61.91 -1.36 ExplAdml 63.81 -1.35 Explr 68.48 -1.45 ExtdIdAdm 38.01 -.75 ExtdIdIst 38.01 -.75 FAWeUSIns d78.30 -2.05 GNMA 11.14 ... GNMAAdml 11.14 ... GlbEq 15.74 -.35 GrowthEq 10.48 -.19 GrthIdAdm 30.70 -.55 GrthIstId 30.70 -.55 HYCor d 5.60 -.02 HYCorAdml d 5.60 -.02 HltCrAdml d 53.45 -.88 HlthCare d 126.62 -2.08 ITBondAdm 11.83 ...

-15.9 -18.5 -8.0 -3.7 -12.6 -4.0 -3.4 -15.0 -8.4 +7.5 -1.9 +1.0 -1.7 -2.6 -19.6 -3.6 -4.6 -18.9 -4.2 +3.6 +0.8 +3.7 -15.5 -14.1 -14.2 -14.2 -24.3 -2.9 -8.9 -4.4 -3.2 -13.5 -15.8 +2.7 +5.2 -12.9 -1.9 -3.5 -4.7 -0.9 -2.7 -4.2 -5.0 +1.4 -5.0 -3.3 +2.8 +9.0 -5.1 -5.3 +3.9 -13.6 -22.6 -14.8 -14.5 -9.5 -3.6 -3.4 -3.5 -3.8 +0.7 +0.7 +8.0 -10.0 -9.9 -17.2 -8.8 -15.4 +2.7 -19.8 -3.8 -3.9 -5.9 -6.1 -7.9 -7.9 -16.6 +6.8 +6.9 -11.9 -2.9 -2.0 -2.0 +4.6 +4.7 +4.3 +4.2 +9.6

Name

q

q

GOLD $1,678.30

-.05

q

EURO $1.3496

-46.40

q

CRUDE OIL $96.92

-.0022

-.49

Stocks of Local Interest

Nasdaq composite

2,480

10 DAYS

-248.85

YTD NAV Chg %Rtn

ITGradeAd 10.05 -.01 ITIGrade 10.05 -.01 ITrsyAdml 12.11 +.01 InfPrtAdm 27.99 -.05 InfPrtI 11.40 -.02 InflaPro 14.25 -.03 InstIdxI 109.49 -2.07 InstPlus 109.49 -2.08 InstTStPl 27.00 -.51 IntlExpIn d 13.18 -.33 IntlGr d 16.26 -.43 IntlGrAdm d 51.77 -1.37 IntlStkIdxAdm d21.93 -.57 IntlStkIdxI d 87.75 -2.29 IntlStkIdxIPls d87.78-2.28 IntlVal d 26.75 -.71 LTGradeAd 10.29 ... LTInvGr 10.29 ... LifeCon 16.03 -.13 LifeGro 20.63 -.34 LifeMod 18.88 -.23 MidCapGr 18.61 -.33 MidCp 19.07 -.32 MidCpAdml 86.65 -1.48 MidCpIst 19.14 -.33 MidCpSgl 27.35 -.46 Morg 17.10 -.31 MuHYAdml 10.57 +.01 MuInt 13.80 +.01 MuIntAdml 13.80 +.01 MuLTAdml 11.16 ... MuLtdAdml 11.09 ... MuShtAdml 15.90 ... PrecMtls d 22.01 -.86 Prmcp d 62.09 -1.17 PrmcpAdml d 64.47 -1.21 PrmcpCorI d 13.05 -.24 REITIdx d 17.91 -.50 REITIdxAd d 76.43 -2.16 STBond 10.65 ... STBondAdm 10.65 ... STBondSgl 10.65 ... STCor 10.64 -.01 STFedAdml 10.91 ... STGradeAd 10.64 -.01 STsryAdml 10.82 ... SelValu d 18.04 -.27 SmCapIdx 32.11 -.68 SmCpIdAdm 32.18 -.68 SmCpIdIst 32.18 -.68 SmGthIdx 20.63 -.43 SmGthIst 20.69 -.43 SmValIdx 14.51 -.31 Star 18.51 -.24 TgtRe2010 22.50 -.22 TgtRe2015 12.27 -.14 TgtRe2020 21.53 -.29 TgtRe2030 20.61 -.34 TgtRe2035 12.28 -.23 TgtRe2040 20.10 -.38 TgtRe2045 12.63 -.24 TgtRetInc 11.45 -.08 Tgtet2025 12.14 -.18 TotBdAdml 11.01 +.01 TotBdInst 11.01 +.01 TotBdMkInv 11.01 +.01 TotBdMkSig 11.01 +.01 TotIntl d 13.11 -.34 TotStIAdm 29.84 -.57 TotStIIns 29.84 -.57 TotStISig 28.80 -.55 TotStIdx 29.83 -.57 TxMCapAdm 60.19 -1.15 TxMIntlAdm d 9.79 -.25 TxMSCAdm 25.80 -.63 USValue 9.74 -.19 ValIdxIns 19.26 -.38 WellsI 22.34 -.16 WellsIAdm 54.12 -.40 Welltn 30.17 -.39 WelltnAdm 52.11 -.68 WndsIIAdm 43.61 -.79 Wndsr 12.22 -.22 WndsrAdml 41.23 -.76 WndsrII 24.56 -.45 Yacktman Focused d 18.06 -.26 Yacktman d 16.86 -.25

+6.4 +6.3 +9.0 +12.6 +12.7 +12.5 -3.4 -3.4 -4.1 -20.9 -15.9 -15.8 -16.8 -16.8 -16.7 -16.8 +15.7 +15.6 -0.6 -5.9 -2.7 -2.1 -6.1 -6.0 -6.0 -6.0 -5.2 +9.0 +7.4 +7.5 +8.6 +2.9 +1.4 -17.5 -5.6 -5.6 -5.2 -0.2 -0.1 +2.7 +2.8 +2.8 +1.6 +2.4 +1.7 +2.0 -3.8 -7.6 -7.5 -7.4 -5.9 -5.8 -9.4 -2.1 +0.9 -1.2 -2.6 -4.9 -6.2 -6.5 -6.4 +3.3 -3.8 +6.9 +7.0 +6.8 +6.9 -16.8 -4.2 -4.2 -4.2 -4.3 -3.8 -15.4 -5.0 -3.6 -5.6 +5.8 +5.9 -0.8 -0.8 -3.2 -8.9 -8.9 -3.3 +2.1 +1.9

98.01 72.26 31.49 23.93 51.50 36.76 23.79 19.28 38.02 23.69 341.89 246.26 15.31 5.13 32.50 17.10 17.49 2.70 39.50 30.49 52.95 35.63 71.77 61.29 27.16 19.19 28.95 21.67 42.50 14.61 38.69 29.57 64.56 39.50 13.63 4.61 21.02 10.25 9.84 5.22 18.16 13.09 13.74 7.00 55.00 46.99 60.96 45.67 36.30 29.80

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 2.96 .66 .70 ... .04 .52 .20 .50 .04 1.88 .45 1.04 ... .68 1.60 ... ... .75 .18 .32 1.92 1.38 1.16

79.34 30.40 44.02 21.39 28.29 325.33 5.49 18.42 2.70 37.72 42.32 65.95 21.52 24.93 18.82 36.61 48.90 5.17 12.69 5.29 15.24 8.98 50.55 56.27 34.30

-1.74 -.05 +.34 -.30 -.61 -4.07 -.29 -.50 -.13 -.44 +.23 -1.44 +.09 -.76 -.53 -.30 -.81 -.37 -.46 -.01 -.10 -.17 -.52 -.11 -.47

-12.8 +20.2 -9.8 -4.8 -6.0 +19.3 -58.8 -39.0 -78.7 +8.5 +15.4 +.3 -1.6 -10.2 -49.6 +2.9 -14.5 -55.4 -18.7 -45.6 +.3 -29.7 +2.2 +19.3 +8.9

52-WEEK HIGH LOW

NAME

TKR

27.45 91.05 95.45 24.98 10.28 65.19 30.27 20.63 17.34 71.89 73.46 67.72 67.52 1.47 17.11 60.00 44.65 61.71 33.53 38.95 59.40 42.20 34.25

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

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

18.07 66.40 72.14 17.05 4.55 42.70 24.10 13.16 6.50 58.50 55.85 57.56 42.45 .85 10.91 39.65 23.60 42.55 24.07 31.60 48.31 36.52 22.58

DIV

LAST

CHG

YTD %CHG

.56 2.80 2.80 .80 ... 1.40 1.40 ... .60 2.06 3.08 2.10 1.45 ... .40 4.63 .60 .76 1.04 2.00 1.46 1.20 .48

23.09 70.09 92.28 20.34 8.41 50.97 29.30 20.31 8.96 63.15 72.00 61.66 47.84 1.14 12.60 41.00 41.44 59.11 28.87 36.07 56.66 38.84 24.18

-.22 -1.67 -.46 -.60 -.70 -1.72 -.23 -.05 -.48 -.74 -1.09 -1.58 -.69 -.03 -.47 -.25 -.49 -.43 -.57 -.39 -.57 -.45 -.51

-7.9 -19.5 +20.2 -15.8 +40.4 -16.1 +11.3 +53.5 -38.3 -3.3 +23.0 -4.2 -18.5 +29.1 +.1 -6.4 +72.2 +33.2 -8.6 +.8 +5.1 -3.7 -22.0

Name

Last Chg %YTD

Combined Stocks Name

Last Chg %YTD

ABB Ltd 17.26 ACE Ltd 66.35 AEP Ind 22.39 AES Corp 11.49 AFLAC 41.07 AGL Res 40.05 AK Steel 8.01 AMR 1.74 ASM Intl 26.38 AT&T Inc 28.36 AbtLab 52.77 AberFitc 46.47 AcadiaRlt 19.03 Accenture 55.06 ActionSemi 1.91 ActivsBliz 11.88 AdamsEx 9.29 AdobeSy 26.63 AMD 5.42 Aeropostl 15.76 Aetna 39.44 Agilent 35.79 AkamaiT 27.33 AlcatelLuc 1.86 Alcoa 9.47 AlignTech 22.44 Allergan 81.16 AlliBInco 8.07 AlliantEgy 41.27 Allstate 25.39 AlphaNRs 21.26 AlteraCp lf 35.14 Altria 27.30 Amazon 189.25 Ameren 31.94 AMovilL s 23.31 AMovilA s 23.30 ACapAgy 27.88 AmCapLtd 6.87 AEagleOut 13.54 AEP 38.05 AmExp 46.06 AmIntlGrp 21.01 AmSupr 4.03 AmWtrWks 30.40 Ameriprise 43.08 Ametek s 39.88 Amgen 54.97 AnalogDev 34.34 Annaly 15.97 AntaresP 2.62 Apache 95.41 Apple Inc 369.01 ApldMatl 10.89 Arbitron 38.70 ArcelorMit 16.66 ArchCoal 14.70 AriadP 10.70 ArubaNet 20.02 AssuredG 9.67 AstraZen 44.20 Atmel 8.85 ATMOS 34.10 Autodesk 32.40 AutoData 49.25 AvagoTch 29.45 AveryD 25.22 Avon 16.69 BB&T Cp 22.06 BHP BillLt 69.82 BP PLC 41.70 BP Pru 110.72 Baidu 124.17 BakrHu 52.37 BallardPw 1.27 BallyTech 37.00 BcoBrades 15.98 BcoSantSA 7.28 BcoSBrasil 7.46 BkHawaii 40.65 BkAtl A rs 3.56 Barclay 10.06 Bar iPVix 47.54 BarnesNob 17.35 BarrickG 48.09 Baxter 49.10 Beam Inc 50.05 BerkHa A 112200 BerkH B 74.32 BestBuy 26.41 BigLots 38.25 BioRadA 93.25 BioFuelE h .78 Blackstone 13.00 BlockHR 15.08 Boeing 65.56 BostonSci 5.30 BrigExp 36.42 BrMySq 30.42 Broadcom 32.16 BrcdeCm 4.48 Buckeye 63.51 CA Inc 20.07 CBRE Grp 14.71 CBS B 24.09 CH Engy 54.01 CMS Eng 20.42 CSS Inds 19.59 CSX s 20.94 CVR Engy 17.75 Cadence 10.71 CalaStrTR 8.23 CampSp 33.61 CdnNRs gs 35.15 CapOne 40.98 CapitlSrce 6.16 CapsteadM 12.08 CardnlHlth 40.65 Carnival 32.11 Caterpillar 91.12 CedarF 22.09 CelSci .34 Celanese 41.19 Celgene 61.32 Cemex 4.01 CenterPnt 19.01 CentEuro 3.37 CFCda g 21.64 CVtPS 35.10 CntryLink 36.90 Checkpnt 11.72 Cheesecake26.35 CheniereEn 11.48 ChesEng 24.07 Chevron 95.66 Chicos 11.61 Chimera 2.63 Chubb 64.43 ChurchD s 42.76 CIBER 3.75 CienaCorp 12.29 Cisco 18.00 Citigrp rs 25.00 Citigp wtA .37 Clearwire 1.59 CliffsNRs 65.66

-.50 -23.1 -1.53 +6.6 -.35 -13.7 -.26 -5.7 -.91 -27.2 -.96 +11.7 -.40 -51.1 -.06 -77.7 -1.06 -24.7 -.28 -3.5 -.75 +10.1 -.83 -19.4 -.50 +4.3 -.04 +13.5 -.07 -11.2 -.17 -4.5 -.16 -13.5 -.55 -13.5 -.05 -33.7 -.70 -36.0 -.25 +29.3 -1.02 -13.6 -.64 -41.9 -.04 -37.2 -.22 -38.5 +.01 +14.8 -1.24 +18.2 +.09 +1.8 -.39 +12.2 -.59 -20.4 -.97 -64.6 -.07 -1.2 -.34 +10.9 -7.89 +5.1 -.35 +13.3 -.94 -18.7 -.98 -18.5 -.18 -3.0 -.32 -9.1 -.06 -7.5 -.51 +5.8 -.82 +7.3 -.87 -56.5 -.36 -85.9 -.05 +20.2 -1.13 -25.1 -.46 +1.6 -.60 +.1 -.96 -8.8 -.18 -10.9 +.01 +54.1 -3.15 -20.0 -5.93 +14.4 -.34 -22.5 -.93 -6.8 -.91 -56.3 -.17 -58.1 +.49+109.8 -2.02 -4.1 -.33 -45.4 -.83 -4.3 -.26 -28.2 -.85 +9.3 -1.10 -15.2 -.64 +6.4 -.41 +3.6 -.83 -40.4 -.15 -42.6 -.62 -16.1 -2.10 -24.9 -.78 -5.6 -.02 -12.5 -2.76 +28.6 -1.68 -8.4 -.01 -15.3 +.82 -12.3 -.51 -21.2 -.17 -31.6 -.03 -45.1 -1.57 -13.9 -.17 -38.1 -.46 -39.1 +.65 +26.4 +.77 +22.6 -.75 -9.6 -1.32 -3.0 +.33 +7.5 -690 -6.8 -1.05 -7.2 -.65 -23.0 -.88 +25.6 -2.26 -10.2 -.20 -55.2 -.33 -8.1 -.39 +26.6 -1.90 +.5 -.12 -30.0 +.02 +33.7 -.39 +14.9 -.61 -26.2 -.16 -15.3 -.30 -5.0 -.37 -17.9 -.40 -28.2 -.69 +26.5 -1.16 +10.5 -.46 +9.8 -.77 -4.9 -.70 -2.8 -.20 +16.9 -.33 +29.7 -.15 -11.1 -.04 -3.3 -.90 -20.9 -.66 -3.7 ... -13.2 -.24 -4.1 -1.23 +6.1 -.11 -30.4 -2.81 -2.7 -.20 +45.7 -.02 -58.6 +.36 0.0 -1.72 +3.7 -.26 -61.1 -.35 +20.9 +.29 -85.3 -.61 +4.4 -.05 +60.6 -.35 -20.1 -.27 -43.0 -.40 -14.1 -.22+108.0 -.26 -7.1 -2.22 +4.8 +.27 -3.5 -.06 -36.0 -1.27 +8.0 -.75 +23.9 +.04 -19.9 -.57 -41.6 -.42 -11.0 -1.28 -47.1 -.03 -61.1 +.12 -69.1 -1.80 -15.8

Name

Last Chg %YTD

Clorox 64.15 -.52 Coach 59.79 -1.01 ColgPal 87.44 -1.17 CollctvBrd 13.70 -.09 Comc spcl 21.28 +.07 Comerica 24.09 -.81 CmtyHlt 18.82 -.53 CompSci 24.84 -.37 ConAgra 24.19 -.09 ConnWtrSv 27.15 -.11 ConocPhil 68.85 -.42 ConsolEngy37.65 -.62 ConEd 57.49 -.65 ConsolWtr 8.30 -.17 Cooper Ind 53.51 +1.37 CooperTire 12.58 -.41 CornPdts 51.14 -.28 Corning 14.53 -.47 Covidien 44.51 -1.10 CSVS2xVxS59.64 +1.14 CSVelIVSt s 5.11 -.06 Cree Inc 25.92 -.95 CrownHold 30.73 -.51 Ctrip.com 25.82 +.11 Cummins 91.10 -2.92 CybrOpt 6.90 -.32 CypSemi 17.56 -1.19 DDR Corp 10.93 -.38 DNP Selct 10.81 +.06 DR Horton 11.16 -.09 DTE 50.66 -.55 DanaHldg 11.95 -.42 Darden 45.29 -1.18 Deere 72.68 -1.59 Dell Inc 14.87 -.03 DeltaAir 7.21 -.15 DenburyR 15.55 -.32 Dndreon 8.73 +.39 DeutschBk 34.70 -1.87 DBGoldDS 4.83 +.20 DevonE 62.71 -1.01 Diageo 80.98 -1.81 Diebold 29.87 -1.24 DirecTV A 46.50 -.12 DxFnBull rs 54.41 -4.08 DrSCBr rs 34.09 +2.32 DirFnBr rs 49.49 +3.16 DirLCBr rs 36.04 +1.82 DrxEnBear 13.94 +.69 DirEMBear 23.49 +2.09 DirxSCBull 39.58 -3.09 DirxLCBull 53.01 -3.06 DirxEnBull 42.32 -2.38 Discover 22.86 -.17 DishNetwk 23.59 -1.14 Disney 34.33 -1.30 DomRescs 50.66 -.38 Dover 51.26 -1.85 DowChm 25.26 -.69 DryShips 2.40 -.14 DuPont 45.48 -.93 DukeEngy 20.03 -.14 DukeRlty 10.94 -.36 Dycom 19.27 -.27 ECDang n 4.58 -.45 E-Trade 8.40 +.17 eBay 28.75 -1.06 EMC Cp 22.74 -.33 ENI 41.67 -.81 Eastgrp 40.57 -1.27 EKodak 1.10 -.11 Ecolab 53.11 -1.11 ElPasoCp 24.83 +.03 ElPasoEl 32.90 -.56 EldorGld g 16.78 -.41 ElectArts 21.63 -.37 EmersonEl 48.90 -.81 EnbrEPt s 30.24 -.14 EnCana g 18.95 -.50 EndvSilv g 10.30 -.70 Energen 48.01 -1.33 Energizer 68.70 -1.22 EngyCnv h .33 -.02 EngyTsfr 44.16 +.07 ENSCO 49.40 -.55 Entergy 68.30 -.47 EntPrPt 45.56 -.16 EnzoBio 2.20 +.05 EqtyRsd 54.01 -.69 EricsnTel 9.70 -.22 ExcoRes 10.63 -.18 Exelon 43.24 -.44 Expedia 26.90 -.56 ExpScripts 42.60 -1.37 ExxonMbl 76.91 -.99 FMC Tch s 48.03 -.81 Fastenal s 39.40 -.64 FifthThird 11.52 -.37 Finisar 18.16 -.53 FstHorizon 7.14 -.17 FstNiagara 8.46 -.22 FstSolar 43.53 -1.91 FirstEngy 43.54 -.74 Flextrn 5.74 -.06 Fluor 52.21 -.31 FocusMda 15.43 -10.07 Fonar 1.81 -.08 FootLockr 22.31 -.07 ForcePro 5.48 -.02 FordM 10.05 -.05 FordM wt 2.24 +.01 ForestOil s 14.52 -.18 FMCG s 36.14 -.80 FDelMnt 24.72 -.79 FrontierCm 5.29 -.01 Frontline 5.19 -.60 FuelCell .86 -.05 FultonFncl 8.93 -.34 GabDvInc 14.12 -.14 GabelliET 4.94 -.07 Gafisa SA 5.75 +.02 GameStop 22.72 +.26 Gannett 10.80 -.19 Gap 18.49 -.27 GenDynam 63.07 -.77 GenElec 15.24 -.41 GenGrPrp 13.29 -.41 GenMills 38.37 -.18 GenMotors 21.05 -.63 GenOn En 2.64 -.14 Gentex 26.93 -.26 Genworth 5.78 -.31 Gerdau 7.79 -.25 GeronCp 1.68 +.18 GileadSci 36.26 -3.62 GlaxoSKln 42.75 -.54 GlimchRt 8.38 -.37 GlblEduc 10.60 +5.23 GloblInd 7.96 -.01 GoldFLtd 15.78 -.19 Goldcrp g 49.60 -.94 GoldStr g 1.95 -.06 GoldmanS 91.30 -.61 Goodyear 12.14 -.62 Google 580.94 -13.94 Gramrcy lf 2.76 -.04

+1.4 +8.1 +8.8 -35.1 +2.8 -43.0 -49.6 -49.9 +7.1 -2.6 +1.1 -22.8 +16.0 -9.5 -8.2 -46.6 +11.2 -24.8 -2.5 -7.8 -57.3 -60.7 -7.9 -36.2 -17.2 -19.2 -5.5 -22.4 +18.3 -6.5 +11.8 -30.6 -2.5 -12.5 +9.7 -42.8 -18.5 -75.0 -33.3 -39.5 -20.1 +8.9 -6.8 +16.5 -60.9 -27.2 +4.7 -17.8 -38.2 +15.8 -45.4 -25.9 -27.6 +23.4 +20.0 -8.5 +18.6 -12.3 -26.0 -56.3 -8.8 +12.5 -12.2 +30.6 -83.1 -47.5 +3.3 -.7 -4.7 -4.1 -79.5 +5.3 +80.5 +19.5 -9.6 +32.0 -14.5 -3.0 -34.9 +40.3 -.5 -5.8 -92.8 -14.8 -7.5 -3.6 +9.5 -58.3 +4.0 -15.9 -45.3 +3.8 +7.2 -21.2 +5.2 +8.0 +31.5 -21.5 -38.8 -39.4 -39.5 -66.6 +17.6 -26.9 -21.2 -29.6 +39.2 +13.7 -.5 -40.1 -72.5 -46.8 -39.8 -.9 -45.6 -79.5 -62.9 -13.6 -8.1 -12.9 -60.4 -.7 -28.4 -16.1 -11.1 -16.7 -14.1 +7.8 -42.9 -30.7 -8.9 -56.0 -44.3 -67.6 +.1 +9.0 -.2 +11.1 +14.9 -13.0 +7.9 -57.5 -45.7 +2.4 -2.2 +19.3

Name

Last Chg %YTD

GrtBasG g 1.08 GreenMtC 52.91 Greif A 45.90 Groupon n 23.58 GpoTMM 2.08 HCP Inc 36.72 HSBC 36.91 Hallibrtn 34.86 HanJS 14.67 HarleyD 35.54 HarmonyG 12.95 HarrisCorp 35.65 Harsco 19.90 HartfdFn 16.65 HawaiiEl 25.22 HltMgmt 8.06 HeclaM 5.67 Herbalife s 53.91 Hertz 10.63 Hess 58.47 HewlettP 26.86 HollyFrt s 24.17 Hologic 16.38 HomeDp 37.06 HonwllIntl 51.30 Hospira 30.77 HostHotls 13.41 HudsCity 5.35 HumGen 7.71 HuntBnk 4.96 Huntsmn 10.35 Hydrognc 5.63 Hyperdyn 3.34 ICICI Bk 28.43 ING 6.82 INGPrRTr 5.10 iShGold 16.41 iSAstla 21.57 iShBraz 57.78 iSCan 25.99 iShGer 19.09 iSh HK 15.09 iShJapn 8.98 iSh Kor 50.99 iSMalas 12.97 iShMex 52.13 iShSing 11.15 iSTaiwn 11.93 iShSilver 30.76 iShDJDv 50.67 iShChina25 34.24 iSSP500 120.05 iShEMkts 37.30 iShB20 T 120.05 iS Eafe 48.15 iShiBxHYB 84.92 iSR1KG 55.76 iShR2K 70.26 iShREst 53.13 ITW 43.79 Incyte 12.08 Informat 45.52 IngerRd 31.06 InglesMkts 14.90 Inhibitex 10.61 Intel 23.57 IntCtlHtl 16.81 IBM 181.48 IntlGame 16.55 IntPap 27.12 Interpublic 8.87 Intersil 10.58 Intuit 50.76 Invesco 18.64 ItauUnibH 16.57 IvanhM g 18.57 JAlexandr 5.64 J&J Snack 48.78 JA Solar 1.52 JDS Uniph 10.49 JPMorgCh 29.91 Jabil 20.47 Jaguar g 7.31 JanusCap 6.20 JpnSmCap 7.15 Jefferies 10.20 JetBlue 3.59 JohnJn 62.94 JohnsnCtl 28.76 JnprNtwk 21.83 KB Home 6.98 KLA Tnc 44.26 Kaydon 29.31 Kellogg 49.14 KeyEngy 13.40 Keycorp 6.85 KimbClk 69.45 Kimco 15.30 KindME 75.37 Kinross g 12.39 KodiakO g 8.01 Kohls 54.35 KrispKrm 6.69 Kroger 22.11 Kulicke 9.50 LSI Corp 5.48 LamResrch 38.99 LancastrC 65.97 LVSands 43.67 LennarA 17.32 LeucNatl 21.49 Level3 rs 19.23 LibtIntA h 15.56 LifeTech 36.70 LillyEli 36.34 Limited 40.14 LincNat 18.86 LinearTch 29.73 LinkedIn n 70.00 LizClaib 7.94 LloydBkg 1.48 LockhdM 74.49 lululemn gs 47.44 LyonBas A 34.51 MEMC 4.17 MMT 6.45 MGIC 2.64 MGM Rsts 9.44 Macys 31.01 Manitowoc 10.10 Manulife g 10.78 MarathnO s 26.30 MarathP n 32.84 MktVGold 56.20 MktVRus 27.79 MktVJrGld 27.80 MarIntA 30.22 MarrVac wi 17.35 MarshM 28.90 MarvellT 14.38 Masco 8.75 MassMCp s 18.93 Mattel 27.76 MaximIntg 25.19 McClatchy 1.18 McCorm 47.49

-.11 -63.5 +2.46 +61.0 -1.10 -25.8 -2.61 -9.7 -.14 -17.0 -1.00 -.2 -1.07 -27.7 -1.10 -14.6 -.03 -2.8 -.80 +2.5 +.05 +3.3 -.88 -21.3 -.50 -29.7 -.62 -37.1 -.42 +10.7 -.28 -15.5 -.30 -49.6 -3.20 +57.7 -.22 -26.6 -1.26 -23.6 -1.13 -36.2 -.21 +18.6 -.45 -13.0 -.82 +5.7 -1.45 -3.5 -.13 -44.7 -.38 -25.0 -.13 -58.0 -.40 -67.7 -.20 -27.8 -.41 -33.7 +.08 +49.7 -.12 -32.7 -1.49 -43.9 -.36 -30.3 -.02 -10.4 -.41 +18.0 -.69 -15.2 -1.27 -25.3 -.61 -16.2 -.56 -20.3 -.38 -20.2 -.18 -17.7 -1.70 -16.7 -.33 -9.8 -1.80 -15.8 -.25 -19.5 -.42 -23.6 -.64 +1.9 -.88 +1.6 -1.08 -20.5 -2.29 -4.9 -1.24 -21.7 +.71 +27.5 -1.25 -17.3 -.97 -5.9 -1.02 -2.6 -1.72 -10.2 -1.44 -5.1 -1.15 -18.0 -.13 -27.1 -1.34 +3.4 -.14 -34.0 -.32 -22.4 +1.68+308.1 -.72 +12.1 -.25 -14.8 -3.76 +23.7 -.16 -6.4 -.90 -.4 -.09 -16.5 -.32 -30.7 -1.28 +3.0 -.75 -22.5 -.42 -30.7 -.57 -19.0 -.08 +7.4 -1.45 +1.1 -.05 -78.0 -.50 -27.6 -.71 -29.5 +.15 +1.9 -.39 +2.5 +.12 -52.2 -.12 -20.3 +.04 -61.7 -.11 -45.7 -.91 +1.8 -1.00 -24.7 -.73 -40.9 -.24 -48.3 -.13 +14.5 -.39 -28.0 -.23 -3.8 -.74 +3.2 -.23 -22.6 -.65 +10.2 -.46 -15.2 -1.57 +7.3 -.44 -34.7 +.26 +21.4 -.99 0.0 -.31 -4.2 -.22 -1.1 -.30 +31.9 -.18 -8.5 -1.49 -24.7 -1.27 +15.3 -1.60 -5.0 -.35 -7.6 -.79 -26.4 -.10 +30.8 -.37 -1.3 -.90 -33.9 -.55 +3.7 -.72 +30.6 -.59 -32.2 -.81 -14.1 -2.00 -25.7 -.21 +10.9 -.10 -64.0 -.61 +6.6 -1.62 +38.7 -.02 +.3 -.18 -63.0 -.01 -6.5 -.19 -74.1 -.37 -36.4 +.65 +22.6 -.77 -23.0 -.24 -37.3 +.17 +17.0 +.02 -15.8 -.86 -8.6 -1.50 -26.7 -1.44 -30.3 -.70 -27.3 +.24 -3.6 -.34 +5.7 -.27 -22.5 -.26 -30.9 +.18 +23.9 -.63 +9.2 -.70 +6.6 +.03 -74.7 -.68 +2.1

Name

Last Chg %YTD

McDrmInt 10.60 -.56 -48.8 McGrwH 43.45 +.29 +19.3 McMoRn 14.21 -.44 -17.1 Mechel 9.42 -.81 -67.8 MedcoHlth 53.94 -1.34 -12.0 Medtrnic 33.27 -.67 -10.3 MelcoCrwn 8.39 -.51 +31.9 Merck 34.14 -.81 -5.3 Meritage 18.92 -.36 -14.8 Meritor 4.96 -.25 -75.8 Mesab 23.95 -.60 -37.8 MetLife 29.90 -.72 -32.7 MetroPCS 7.93 -.13 -37.2 MicronT 6.09 -.20 -24.1 Microsoft 25.00 -.30 -10.4 MdsxWatr 18.04 -.17 -1.7 MobileTele 13.92 -.04 -33.3 Molycorp 28.27 -.09 -43.3 Monsanto 70.69 -.70 +1.5 MonstrWw 7.50 -.27 -68.3 Moodys 32.75 -.05 +23.4 Moog A 38.96 -.83 -2.1 Moog B 39.18 -.36 -1.6 MorgStan 13.60 -.61 -50.0 Mosaic 53.15 +.29 -30.4 MotrlaMo n 38.70 -.06 +33.0 Mylan 17.66 -.20 -16.4 NCR Corp 16.92 -.17 +10.1 NRG Egy 20.16 -.36 +3.2 NV Energy 14.82 -.19 +5.5 Nabors 17.94 -.65 -23.5 NBkGreece .46 -.03 -72.6 NatFuGas 56.61 -2.18 -13.7 NatGrid 49.79 -1.00 +12.2 NOilVarco 65.72 -1.78 -2.3 NetApp 34.84 +.10 -36.6 Netflix 74.47 -3.59 -57.6 NewAmHi 10.16 -.08 +2.0 NwGold g 9.94 -.37 +1.8 NJ Rscs 46.29 -1.19 +7.4 NwOriEd s 22.42 -.36 -14.8 NY CmtyB 11.69 -.24 -38.0 NY Times 6.95 -.24 -29.1 Newcastle 4.30 -.18 -35.8 NewellRub 14.76 -.39 -18.8 NewfldExp 40.78 -.09 -43.4 NewmtM 65.29 -.17 +6.3 NewsCpA 16.29 -.03 +11.9 NewsCpB 16.60 -.22 +1.1 NextEraEn 54.70 -.83 +5.2 NiSource 21.62 -.38 +22.7 NobleCorp 34.71 -.36 -3.0 NokiaCp 6.02 -.49 -41.7 NorflkSo 71.71 -1.58 +14.2 NoestUt 33.79 -.71 +6.0 NorthropG 55.13 -1.62 -6.2 NwstNG 45.97 -.98 -1.1 NovaGld g 10.21 -.74 -28.5 Novartis 53.76 -.87 -8.8 NuanceCm 23.40 -.44 +28.7 Nucor 37.45 -.71 -14.5 NustarEn 55.34 -.30 -20.4 NuvFloat 10.48 ... -11.3 NvMAd 14.26 +.09 +9.0 NvPA 14.18 +.03 +6.4 Nvidia 14.63 +.70 -5.0 OcciPet 92.40 -1.92 -5.8 Och-Ziff 7.70 -.21 -50.6 OfficeDpt 2.19 -.12 -59.4 OfficeMax 4.40 -.24 -75.1 OilSvHT 119.48 -3.12 -15.0 OldRepub 7.46 -.14 -45.3 OmniVisn 11.73 -.60 -60.4 OnSmcnd 7.44 +.02 -24.7 OplinkC 16.02 -.60 -13.3 Oracle 29.91 -.69 -4.4 OwensIll 18.67 -.47 -39.2 PECO pfA 86.00 ... +22.9 PG&E Cp 38.24 -.76 -20.1 PICO Hld 21.26 -.53 -33.1 PPG 81.83 -1.77 -2.7 PPL Corp 29.30 -.23 +11.3 Paccar 38.39 -.77 -33.0 Pacholder 8.97 +.02 +6.2 PacEth rsh 1.15 -.12 -77.2 PallCorp 51.98 -.35 +4.8 PatriotCoal 9.01 -.33 -53.5 PattUTI 20.41 -.96 -5.3 Paychex 27.89 -.33 -9.8 PeabdyE 35.42 -.64 -44.6 PennVaRs 23.61 -.57 -16.6 PennWst g 17.21 -.43 -28.1 Penney 31.19 -.38 -3.5 PeopUtdF 11.99 -.19 -14.4 PepcoHold 19.17 -.26 +5.0 PeregrineP .86 -.05 -62.6 PetrbrsA 24.47 -.25 -28.4 Petrobras 26.20 -.45 -30.8 PetRes 23.76 -.42 -12.1 Pfizer 18.96 -.57 +8.3 Pharmsst s134.14+61.47+515.9 PhilipMor 72.00 -1.09 +23.0 PimcoHiI 12.15 -.35 -4.4 PimcoMuni 13.87 -.03 +10.0 PinWst 46.01 -.32 +11.0 PitnyBw 17.92 -.56 -25.9 PlumCrk 35.27 -.88 -5.8 Polycom s 16.51 -.42 -15.3 Poniard h .20 -.06 -61.5 Popular 1.41 -.04 -55.1 Potash s 42.40 -.90 -17.8 PS USDBull22.05 +.04 -2.9 PS KBWBk 18.84 -.53 -5.6 PwShs QQQ54.34 -1.06 -.2 Praxair 95.94 -1.06 +.5 PrinFncl 22.98 -.77 -29.4 ProLogis 26.21 -1.33 -17.3 ProShtS&P 43.00 +.81 -1.9 PrUShS&P 21.94 +.79 -7.7 PrUlShDow 17.53 +.71 -15.3 ProUltQQQ 77.22 -3.04 -5.2

Name

Last Chg %YTD

PrUShQQQ rs48.93+1.78 -15.9 ProUltSP 41.89 -1.67 -12.8 PrUShtFn rs71.19 +3.26 +13.6 ProUShL20 18.94 -.22 -48.9 PrUPShQQQ22.40+1.19 -28.2 ProShtR2K 31.78 +.73 -1.2 ProUSSP50016.12 +.87 -17.0 PrUltSP500 s52.00 -3.18 -23.9 ProUSSlv rs13.29 +.48 -66.2 ProUltSlv s 56.31 -2.49 -29.0 ProUShEuro18.77 +.05 -7.6 ProgrssEn 52.11 -.35 +19.8 ProgsvCp 18.17 -.41 -8.6 ProUSR2K rs44.90+2.05 -10.6 ProvFnH 9.10 ... +25.7 Prudentl 47.84 -.69 -18.5 PSEG 32.20 -.49 +1.2 PubStrg 123.18 -1.93 +21.5 PulteGrp 5.38 -.09 -28.5 PPrIT 5.09 -.07 -18.9 Qlogic 14.15 -.51 -16.9 Qualcom 54.27 -1.40 +9.7 QstDiag 54.62 -.52 +1.2 QksilvRes 7.82 -.30 -46.9 Quidel 16.61 -.35 +14.9 RCM 5.03 +.02 +8.6 RF MicD 6.26 -.32 -14.8 RPM 22.37 -.12 +1.2 RadianGrp 2.18 -.16 -73.0 RadioShk 11.65 -.41 -37.0 Rambus 8.02 -.39 -60.8 Raytheon 43.35 -.65 -5.7 RedHat 47.73 -1.31 +4.6 Regenrn 55.00 +5.19 +67.5 RegionsFn 3.97 -.13 -43.3 Renren n 3.90 -.38 -78.3 RepFBcp 1.40 -.08 -42.6 RepubSvc 26.15 -.61 -12.4 RschMotn 17.36 -.83 -70.1 Revlon 13.91 -.55 +41.4 ReynAmer 40.55 +.44 +24.3 RioTinto 48.92 -2.71 -31.7 RiteAid 1.14 -.03 +29.1 RiverbedT 25.47 -.60 -27.6 Rovi Corp 27.22 -.37 -56.1 RoyDShllA 67.92 -1.68 +1.7 SK Tlcm 14.24 +.02 -23.6 SpdrDJIA 115.16 -2.57 -.4 SpdrGold 163.50 -4.12 +17.9 SP Mid 153.49 -3.13 -6.8 S&P500ETF119.66-2.32 -4.8 Spdr Div 51.59 -1.01 -.8 SpdrHome 15.61 -.38 -10.2 SpdrS&PBk 18.32 -.54 -29.3 SpdrLehHY 37.26 -.40 -6.2 SpdrLe1-3bll45.85 ... 0.0 SpdrS&P RB22.42 -.73 -15.2 SpdrRetl 50.65 -.69 +4.7 SpdrOGEx 51.75 -1.00 -1.9 SpdrMetM 49.91 -1.42 -27.4 SPX Cp 58.36 -1.10 -18.4 STMicro 6.33 -.37 -39.4 Safeway 19.16 +.04 -14.8 StJoe 14.36 -.26 -34.3 StJude 35.53 -1.00 -16.9 Saks 9.05 -.10 -15.4 Salesforce 111.98 -1.45 -15.2 SanDisk 47.45 -1.27 -4.8 SandRdge 6.80 -.33 -7.1 Sanofi 32.99 -.40 +2.4 SaraLee 17.75 -.39 +1.4 SaulCntr 33.40 -.50 -29.5 Schlmbrg 70.18 -1.14 -16.0 SchoolSp 7.02 -.49 -49.6 Schwab 10.96 -.30 -35.9 SeagateT 16.15 +.14 +7.5 SearsHldgs 64.04 -.23 -13.2 SemiHTr 29.76 -.69 -8.5 SempraEn 52.07 -1.11 -.8 Sequenom 4.03 -.14 -49.8 ServiceCp 9.78 -.19 +18.5 SvArts rsh .59 +.18 -88.3 ShawGrp 23.51 -.01 -31.3 SiderurNac 8.48 -.33 -49.1 Siemens 94.98 -2.06 -23.6 SilvWhtn g 31.47 -.76 -19.4 SilvrcpM g 7.42 -.48 -42.2 Sina 65.70 -8.42 -4.5 SiriusXM 1.85 +.07 +13.5 SkywksSol 16.57 -.42 -42.1 Smucker 74.13 -.16 +12.9 SnapOn 50.54 -1.61 -10.7 SolarWinds 31.14 +1.21 +61.8 Solutia 15.06 -.50 -34.7 SouthnCo 43.01 -.19 +12.5 SwstAirl 7.73 -.08 -40.4 SwstnEngy 38.07 -.55 +1.7 SpectraEn 28.28 -.54 +13.2 Spreadtrm 23.65 -3.56 +28.7 SprintNex 2.60 -.02 -38.5 SP Matls 32.68 -.58 -14.9 SP HlthC 32.22 -.63 +2.3 SP CnSt 30.56 -.50 +4.3 SP Consum37.29 -.59 -.3 SP Engy 66.93 -1.22 -1.9 SPDR Fncl 12.19 -.31 -23.6 SP Inds 32.16 -.76 -7.8 SP Tech 24.77 -.44 -1.7 SP Util 34.21 -.43 +9.2 StanBlkDk 62.13 -1.53 -7.1 Staples 14.00 -.10 -38.5 Starbucks 41.68 -.34 +29.7 StarwdHtl 47.63 -1.45 -21.6 StateStr 37.19 -1.31 -19.7 StlDynam 12.22 -.32 -33.2 StillwtrM 10.08 -.35 -52.8 Stryker 46.23 -1.58 -13.9 SubPpne 47.53 -.04 -15.3 Suncor gs 29.87 -.79 -22.0 Sunoco 35.54 -.57 -11.8 SunTrst 17.64 -.45 -40.2

Supvalu 7.82 Symantec 15.82 Synovus 1.55 Sysco 27.21 TCW Strat 5.05 TD Ameritr 15.78 TE Connect 32.07 TECO 17.94 THQ 1.91 TaiwSemi 12.56 TalismE g 12.80 Target 52.54 TataMotors 15.41 TeckRes g 33.35 Teleflex 58.50 TelefEsp s 18.29 TelMexL 14.37 Tellabs 3.97 TempleInld 31.81 TmpDrgn 24.75 TempurP 56.33 Tenaris 33.28 TenetHlth 4.31 Tenneco 26.04 Teradyn 12.87 Terex 14.37 Tesoro 23.72 TevaPhrm 38.45 TexInst 29.22 Textron 18.09 ThermoFis 45.06 3M Co 78.39 Tiffany 71.87 THorton g 49.68 TimeWarn 33.18 TiVo Inc 9.58 TollBros 18.93 TorDBk g 67.90 Total SA 49.15 Toyota 61.19 TrCda g 40.16 TransAtlH 54.84 Transocn 45.53 Travelers 54.76 TrimbleN 41.22 TrinaSolar 6.23 TriQuint 4.38 TycoIntl 46.20 Tyson 19.46 UBS AG 11.15 UDR 23.00 US Airwy 4.25 USEC 1.30 UniSrcEn 35.88 UnilevNV 32.35 UnionPac 98.41 Unisys 23.56 UtdContl 16.19 UPS B 68.22 US Bancrp 24.62 US NGs rs 7.85 US OilFd 37.59 USSteel 24.50 UtdTech 74.07 UtdhlthGp 44.44 UnivDisp 44.16 UnumGrp 21.30 UrbanOut 26.12 Vale SA 24.32 Vale SA pf 22.77 ValeantPh 42.41 ValenceT h .87 ValeroE 21.08 ValpeyFsh 4.09 ValVis A 1.66 VangEmg 38.22 VangEAFE 30.44 VertxPh 27.56 VestinRMII 1.15 ViacomA 51.37 ViacomB 43.51 VimpelCm 10.97 VirgnMda h 22.66 Visa 91.21 Vivus 9.68 Vodafone 26.59 Vornado 73.25 Walgrn 31.29 WsteMInc 29.83 WeathfIntl 14.19 WellPoint 67.01 Wendys Co 5.09 WernerEnt 22.89 WestellT 2.00 WDigital 26.11 WstnRefin 12.25 WstnUnion 16.31 Weyerh 15.90 WmsCos 30.07 Windstrm 11.44 WiscEn s 32.18 WT India 16.54 Worthgtn 15.87 Wynn 112.07 XL Grp 19.52 XcelEngy 25.66 Xerox 7.78 Xilinx 31.23 YRC rsh .04 Yahoo 14.99 Yamana g 15.08 Yandex n 19.72 YingliGrn 3.29 Youku n 14.55 YumBrnds 53.49 Zimmer 48.14 ZionBcp 15.74 ZollMed 41.09 Zweig 2.93 ZweigTl 3.02

-.29 -.37 -.11 -.58 -.00 -.37 -.83 -.34 -.09 -.10 -.35 -.46 -.94 -.80 -1.37 -.45 -.58 -.04 -.03 -.52 -4.76 -.84 -.19 -1.00 -.30 -.53 +.04 -1.22 -.83 -.43 -.84 -2.15 -3.57 -.29 -.43 -.42 +.07 -.88 -.82 -2.37 -.31 +.41 -1.91 -1.46 -1.38 -.22 -.21 -.51 +.01 -.35 -.44 -.17 -.03 -.95 -.34 -3.63 -.97 -.40 -.92 -.76 +.16 -.23 -1.18 -2.04 -.11 -4.03 -.42 +.16 -.48 -.31 -.07 -.02 -.73 +.01 -.14 -1.22 -.76 -.73 ... -.99 -.94 -.19 -.33 +.40 -.16 -.37 -2.48 -1.34 -1.14 -.55 -1.51 -.13 -.72 -.08 +.07 -.26 +.11 -.51 -.38 -.20 -.45 -.76 -.50 -4.69 -.34 -.26 -.10 -.24 -.00 -.39 -.34 -1.93 -.19 -2.08 -.35 -.30 -.52 -1.74 -.03 -.05

-18.8 -5.5 -41.3 -7.4 -3.3 -16.9 -9.4 +.8 -68.5 +.2 -42.3 -12.6 -47.5 -46.1 +8.7 -19.8 -11.0 -41.4 +49.8 -19.5 +40.6 -32.1 -35.6 -36.7 -8.3 -53.7 +27.9 -26.2 -10.1 -23.5 -18.6 -9.2 +15.4 +20.5 +3.1 +11.0 -.4 -7.4 -8.1 -22.2 +5.6 +6.2 -34.5 -1.7 +3.2 -73.4 -62.5 +11.5 +13.0 -32.3 -2.2 -57.5 -78.4 +.1 +3.0 +6.2 -9.0 -32.0 -6.0 -8.7 -34.5 -3.6 -58.1 -5.9 +23.1 +44.1 -12.1 -27.1 -29.6 -24.7 +49.9 -48.2 -8.8 +20.6 -72.8 -20.6 -15.8 -21.3 -20.7 +12.0 +9.8 -27.1 -16.8 +29.6 +3.3 +.6 -12.1 -19.7 -19.1 -37.8 +17.9 +10.2 +1.3 -38.8 -23.0 +15.8 -12.2 -16.0 +21.6 -17.9 +9.3 -37.3 -13.8 +7.9 -10.5 +9.0 -32.5 +7.8 -99.0 -9.9 +17.8 -49.2 -66.7 -58.4 +9.1 -10.3 -35.0 +10.4 -12.5 -15.2

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5645 Canadian Dollar 1.0385 USD per Euro 1.3496 Japanese Yen 76.94 Mexican Peso 14.0084 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.30 1678.30 1543.80 31.11 585.70

PVS. %CH. 6MO. -.0142 -.91% 1.6276 +.0119 +1.15% .9723 -.0022 -.16% 1.4201 -.03 -.04% 81.57 +.2719 +1.94% 11.6229 PVS. 3.40 1724.70 1588.70 32.41 605.05

%CH. -3.03 -2.69 -2.83 -4.01 -3.20

6MO. -19.91 +11.23 -12.75 -11.31 -20.37

1YR. 1.5973 1.0183 1.3672 83.49 12.3010 1YR. -12.01 +23.61 -6.75 +13.32 -14.37

Story Stocks Stocks fell after the special committee of ConThe Dow fell 2.1 percent. The S&P 500 index fell gress assigned to come up with $1.2 trillion in defi- 1.9 percent. The Nasdaq composite fell 1.9 percit cuts over 10 years indicated that there would cent. Ratings agency Moody’s warned that they be no deal. Since summer, investors have sold at might downgrade France’s debt, sending Europethe first hint of trouble. On Monday, they sold big. an markets lower. Mattel MAT Cooper Industries CBE Pharmasset VRUS Close: $27.76 -0.63 or -2.2% The toy maker’s CEO, Robert Eckert, will retire at the end of the year and be replaced by its chief operating officer. $30 28

50

26 24

Close: $53.51 1.37 or 2.6% The electrical products maker is being added to the S&P 500 index, replacing asset-management company Janus Capital Group. $60

A

$22.70

S O 52-week range

N $29.40

Vol.: 3.1m (0.8x avg.) PE: 13.7 Mkt. Cap: $9.4 b Yield: 3.3%

40

Close: $134.14 61.47 or 84.6% Gilead Sciences agreed to buy the drug developer for about $11 billion in a big bet on its experimental hepatitis C treatments. $150 100

A

$41.15

S O 52-week range

N $70.00

Vol.: 12.9m (8.6x avg.) PE: 24.0 Mkt. Cap: $8.93 b Yield: 2.2%

50

A

S O 52-week range

$20.63 Vol.: 24.4m (15.3x avg.) Mkt. Cap: $10.15 b

N $135.00 PE: ... Yield: ...


S&P 500 1,192.98

q

NASDAQ 2,523.14

-22.67

q

q

DOW 11,547.31

-49.36

-248.85

6-MO T-BILLS .05%

p

S&P 500

2,760

Nasdaq composite

1,220

Close: 1,192.98 Change: -22.67 (-1.9%)

2,620

Close: 2,523.14 Change: -49.36 (-1.9%)

2,480

10 DAYS

1,360

52-WEEK HIGH LOW

10 DAYS

2,900 2,800

1,280 2,700 1,200

2,600 2,500

1,120 2,400 1,040

M

J

J

A

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

Name

NASD

4,043 3,688 466 2603 33 110

1,999 1,699 431 2127 13 162

O

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

11795.70 4836.79 441.85 7282.47 2209.62 2539.87 1215.62 12785.45 710.41

2,300

N

HIGH

StocksRecap NYSE

S

M

J

LOW

CLOSE

11454.07 4670.95 433.47 7074.97 2164.93 2500.89 1183.16 12442.79 696.72

11547.31 4729.30 436.38 7134.73 2187.86 2523.14 1192.98 12546.40 701.90

Bonds 101

J

A

CHG.

%CHG.

-248.85 -111.74 -5.63 -147.74 -53.01 -49.36 -22.67 -239.05 -17.52

-2.11% -2.31% -1.27% -2.03% -2.37% -1.92% -1.86% -1.87% -2.44%

S

O

N

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

t t t t t t t t t

t t t t t t t t t

YTD -0.26% -7.39% +7.75% -10.41% -0.93% -4.89% -5.14% -6.09% -10.43%

Baby boomers were enthusiastic about stocks during their peak income years. But now the oldest boomers are turning 65, and many are focusing on how to generate steady income from their investments. The answer is likely to be in bonds. Bonds have made stock returns look small in recent years. Diversified bond mutual funds have posted an average return of nearly 5.6 percent a year over the last five years. That’s better than all of the domestic stock mutual fund categories that Morningstar tracks. That’s led investors to deposit a net $670 billion into bond funds since January 2009. Several companies, including Fidelity and Nuveen Investments, are ramping up their bond education efforts.

If you’re thinking of moving money into bonds, you should understand the basics: They’re different from stocks Bond investors lend money to a company or a government. In contrast, stock investors hold an ownership stake in a company. Bonds are considered safer because there’s typically a low risk that a borrower won’t repay the loan or will default by failing to make interest payments. Stocks are generally riskier because the market’s outlook for a company can change quickly.

Returns

Price

Bonds usually have fixed returns. They repay the principal amount on the maturity date. And interest is paid regularly to investors through coupon payments, usually semi-annually. But bonds can lose money. That’s because bond prices can fluctuate along with interest rates. Losses are also possible in bond mutual funds. For more see www.sec. gov/investor.shtml.

The price of a bond can change even though its interest rate is fixed for the life of the bond. One reason is the link between price and interest rates. If a new bond is issued bearing a higher rate, investors won’t be willing to pay as much for the older bond. In such a case, if you have to sell a bond before it matures, you may have to take a loss.

Individual bonds vs. funds Individual bonds offer some certainty if they’re held until maturity. But it’s not easy for average investors to evaluate whether a large number of bonds are a good investment. Bond mutual funds do that research and offer greater protection from defaults through a diversified bond portfolio. Fund returns can fluctuate because the manager must continually reinvest assets as bonds mature. Mark Jewell, Jenni Sohn • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 13.90 -.18 +0.9 CoreOppA m 11.54 -.21 +0.3 American Cent EqIncInv 6.92 -.09 -2.3 GrowthInv 24.73 -.46 -4.3 IncGroA m 23.07 -.41 -2.9 UltraInv 22.26 -.44 -1.7 American Funds AMCAPA m 18.09 -.28 -3.6 BalA m 17.60 -.23 -0.2 BondA m 12.50 -.01 +5.6 CapIncBuA m 47.91 -.59 -1.3 CapWldBdA m20.64 -.05 +3.7 CpWldGrIA m 31.17 -.66 -11.0 EurPacGrA m 34.86 -.90 -15.7 FnInvA m 33.91 -.69 -6.7 GrthAmA m 28.01 -.44 -8.0 HiIncA m 10.53 -.07 -0.3 IncAmerA m 16.09 -.22 +0.1 IntBdAmA m 13.59 -.01 +3.2 InvCoAmA m 25.97 -.50 -6.5 MutualA m 24.59 -.37 -1.1 NewEconA m 23.24 -.35 -8.3 NewPerspA m25.64 -.51 -10.4 NwWrldA m 46.02 -1.07 -15.7 SmCpWldA m32.71 -.39 -15.8 TaxEBdAmA m12.33 ... +8.1 WAMutInvA m26.82 -.52 +0.3 Artisan Intl d 19.28 -.49 -11.2 MdCpVal 20.52 -.37 +2.2 MidCap 32.92 -.25 -2.1 Baron Asset b 52.43 -1.02 -5.1 Bernstein DiversMui 14.62 +.01 +5.3 IntDur 14.14 +.01 +6.3 BlackRock EqDivA m 17.17 -.30 -0.7 EqDivI 17.21 -.30 -0.5 GlobAlcA m 18.28 -.27 -5.2 GlobAlcC m 17.01 -.26 -5.8 GlobAlcI d 18.38 -.27 -4.9 CGM Focus 25.07 -.81 -28.0 Mutual 24.20 -.57 -17.9 Realty 24.85 -.69 -6.7 Columbia AcornIntZ 33.82 -.70 -15.3 AcornZ 27.36 -.57 -8.2 ValRestrZ 43.45 -.92 -13.2 DFA 1YrFixInI 10.34 ... +0.6 2YrGlbFII 10.22 -.01 +0.8 5YrGlbFII 11.27 -.01 +4.8 EmMkCrEqI 17.22 -.51 -21.3 EmMktValI 26.44 -.85 -26.0 IntSmCapI 13.66 -.35 -19.4 USCorEq2I 10.08 -.21 -7.3 USLgValI 18.23 -.34 -8.4 USSmValI 22.29 -.55 -12.6 DWS-Scudder EnhEMFIS d 10.14 ... -3.8 HlthCareS d 24.41 -.22 +0.2 LAEqS d 41.06 -.83 -22.7 Davis NYVentA m 31.25 -.63 -9.0 NYVentC m 30.02 -.61 -9.6 NYVentY 31.65 -.64 -8.8 Dimensional Investme IntCorEqI 9.06 -.23 -17.7 IntlSCoI 14.06 -.33 -16.8 IntlValuI 14.39 -.37 -19.6 Dodge & Cox

Name

YTD NAV Chg %Rtn

Bal 64.77 -1.04 -6.1 Income 13.31 -.03 +3.7 IntlStk 29.07 -.77 -18.6 Stock 96.11 -2.01 -9.7 Dreyfus TechGrA f 30.41 -.70 -6.4 Eaton Vance HiIncOppA m 4.18 -.02 +2.0 HiIncOppB m 4.19 -.02 +1.3 LrgCpValA m 16.24 -.30 -10.0 NatlMuniA m 9.22 -.01 +8.8 NatlMuniB m 9.22 -.01 +8.1 PAMuniA m 8.70 -.01 +6.0 FPA Cres d 26.55 -.33 0.0 Fairholme Funds Fairhome d 24.00 -.61 -32.5 Fidelity AstMgr50 14.74 -.17 -3.1 Bal 17.73 -.21 -1.4 BlChGrow 41.34 -.76 -5.3 CapInc d 8.64 -.07 -3.7 Contra 65.32 -1.21 -3.4 DiscEq 20.69 -.41 -8.2 DivGrow 24.79 -.57 -12.5 DivrIntl d 25.47 -.67 -15.5 EqInc 39.02 -.79 -10.5 ExpMulNat d 19.75 -.37 -8.3 FF2015 11.01 -.11 -2.5 FF2035 10.55 -.17 -7.7 FF2040 7.36 -.12 -7.8 FltRtHiIn d 9.65 -.03 +1.1 Free2010 13.20 -.13 -2.5 Free2020 13.21 -.15 -3.8 Free2025 10.86 -.14 -5.4 Free2030 12.89 -.18 -6.0 GNMA 11.85 ... +7.0 GrowCo 81.81 -.50 -1.6 GrowInc 17.15 -.35 -5.2 HiInc d 8.53 -.06 +0.8 IntlDisc d 27.31 -.76 -17.3 LowPriStk d 34.61 -.59 -3.6 Magellan 60.63 -1.21 -15.3 MidCap d 25.78 -.34 -6.0 MuniInc d 12.86 +.01 +8.7 OTC 53.95 -.88 -1.8 Puritan 17.20 -.21 -2.7 Series100Idx 8.45 -.16 -3.3 ShTmBond 8.49 ... +1.6 StratInc 11.00 -.04 +3.4 TotalBd 10.90 -.01 +6.2 USBdIdxInv 11.74 +.01 +6.9 Value 61.12 -1.28 -11.0 Fidelity Advisor NewInsA m 19.09 -.35 -4.2 NewInsI 19.31 -.36 -4.0 StratIncA m 12.30 -.04 +3.3 ValStratT m 22.52 -.40 -13.0 Fidelity Select Gold d 46.20 -1.09 -9.6 Pharm d 12.59 -.19 +4.1 Fidelity Spartan 500IdxAdvtg 42.35 -.80 -3.4 500IdxInstl 42.35 -.80 NA 500IdxInv 42.35 -.80 -3.4 IntlIdxIn d 29.69 -.82 -15.3 TotMktIdAg d 34.79 -.66 -4.2 TotMktIdI d 34.78 -.67 -4.3 First Eagle GlbA m 45.06 -.69 -2.8 OverseasA m 21.23 -.28 -6.3 FrankTemp-Frank Fed TF A m 12.02 +.02 +10.2 FrankTemp-Franklin CA TF A m 7.02 +.01 +9.0 GrowB m 40.94 -.80 -4.4

Name

YTD NAV Chg %Rtn

HY TF A m 10.15 +.01 +10.8 Income A m 2.03 -.03 -1.3 Income C m 2.05 -.02 -1.8 IncomeAdv 2.02 -.02 -1.2 NY TF A m 11.72 +.02 +8.5 US Gov A m 6.90 ... +5.9 FrankTemp-Mutual Beacon Z 11.35 -.19 -6.6 Discov A m 26.22 -.46 -7.9 Discov Z 26.61 -.46 -7.6 Shares A m 19.04 -.35 -6.9 Shares Z 19.24 -.35 -6.6 FrankTemp-Templeton GlBond A m 12.65 -.12 -3.1 GlBond C m 12.67 -.12 -3.5 GlBondAdv 12.61 -.12 -2.9 Growth A m 15.92 -.38 -10.5 World A m 13.46 -.30 -9.3 GMO EmgMktsVI 11.21 -.33 -17.1 QuIII 20.98 -.37 +5.9 QuVI 20.98 -.38 +6.0 Harbor Bond 12.10 ... +1.9 CapApInst 36.14 -.71 -1.6 IntlInstl d 51.72 -1.39 -14.6 Hartford CapAprA m 27.91 -.61 -19.4 CpApHLSIA 35.95 -.75 -15.1 Hussman StratGrth d 12.82 +.08 +4.3 INVESCO ComstockA m 14.37 -.29 -7.7 ConstellB m 18.64 -.38 -10.9 EqIncomeA m 7.96 -.10 -6.1 GlobEqA m 9.79 -.21 -8.8 PacGrowB m 17.56 -.42 -21.3 Ivy AssetStrA m 22.34 -.65 -8.5 AssetStrC m 21.58 -.62 -9.1 JPMorgan CoreBondA m 11.86 ... +6.5 CoreBondSelect11.85 ... +6.7 HighYldSel 7.69 -.04 +0.2 ShDurBndSel 10.98 ... +1.5 USLCpCrPS 19.20 -.36 -7.1 Janus PerkinsMCVT 21.28 -.35 -5.7 John Hancock LifBa1 b 12.15 -.16 -4.7 LifGr1 b 11.84 -.21 -7.8 RegBankA m 11.95 -.33 -18.1 SovInvA m 14.88 -.26 -4.5 TaxFBdA m 9.95 +.01 +8.5 Lazard EmgMkEqtI d 17.77 -.52 -18.1 Longleaf Partners LongPart 25.52 -.45 -7.4 Loomis Sayles BondI 14.00 -.08 +2.5 BondR b 13.94 -.09 +2.2 Lord Abbett AffiliatA m 9.98 -.19 -13.1 ShDurIncA m 4.53 ... +2.4 MFS MAInvA m 18.02 -.37 -5.8 MAInvC m 17.36 -.36 -6.5 ValueA m 21.41 -.40 -5.1 ValueI 21.51 -.40 -4.9 Manning & Napier WrldOppA 7.09 -.16 -17.1 Merger Merger m 15.93 -.02 +1.0 Metropolitan West

Name

YTD NAV Chg %Rtn

TotRetBdI 10.42 -.01 +4.7 TotRtBd b 10.42 -.01 +4.4 Natixis InvBndY 12.12 -.03 +4.2 StratIncA m 14.40 -.11 +1.7 StratIncC m 14.47 -.11 +1.0 Neuberger Berman GenesisIs 46.62 -1.01 +1.4 SmCpGrInv 16.72 -.36 -6.5 Oakmark EqIncI 27.01 -.36 -2.6 Intl I d 15.84 -.36 -18.4 Oakmark I 40.16 -.76 -2.8 Old Westbury GlbSmMdCp 13.50 -.25 -11.1 Oppenheimer CapApB m 36.52 -.73 -5.1 DevMktA m 29.73 -.83 -18.5 DevMktY 29.49 -.82 -18.2 GlobA m 53.52 -1.25 -11.3 IntlBondA m 6.32 -.02 -0.4 RocMuniA m 15.78 +.01 +9.5 StrIncA m 4.06 -.02 0.0 PIMCO AllAssetI 11.80 -.11 +0.8 AllAuthIn 10.39 -.11 +1.2 ComRlRStI 7.63 -.11 -6.7 EMktCurI 10.01 -.09 -4.2 HiYldIs 8.85 -.05 +1.5 LowDrIs 10.28 -.02 +0.8 RealRet 12.15 -.03 +10.7 RealRtnA m 12.15 -.03 +10.3 ShtTermIs 9.77 -.01 +0.2 TotRetA m 10.78 -.02 +1.9 TotRetAdm b 10.78 -.02 +2.1 TotRetC m 10.78 -.02 +1.3 TotRetIs 10.78 -.02 +2.3 TotRetrnD b 10.78 -.02 +2.0 TotlRetnP 10.78 -.02 +2.2 Permanent Portfolio 47.06 -.68 +2.7 Principal SAMConGrB m12.37 -.22 -5.7 Prudential JenMCGrA m 27.00 -.41 -1.4 Prudential Investmen BlendA m 16.01 -.30 -7.0 HiYieldA m 5.27 -.02 +2.2 IntlValA m 17.33 -.49 -15.9 JennGrA m 17.69 -.36 -2.0 NaturResA m 46.46 -1.20 -18.6 SmallCoA m 19.14 -.40 -5.7 UtilityA m 10.32 -.17 +2.5 ValueA m 13.31 -.23 -9.6 Putnam GrowIncB m 11.85 -.25 -10.7 IncomeA m 6.72 -.04 +4.0 Royce LowStkSer m 15.36 -.44 -15.9 OpportInv d 9.85 -.28 -18.5 PremierInv d 19.59 -.45 -3.7 ValPlSvc m 11.73 -.30 -12.6 Schwab S&P500Sel d 18.91 -.35 -3.4 Scout Interntl d 27.37 -.61 -15.0 T Rowe Price BlChpGr 37.40 -.81 -1.9 CapApprec 20.51 ... +1.0 DivGrow 22.26 -.32 -1.7 DivrSmCap d 15.41 -.24 -2.6 EmMktStk d 28.37 -.97 -19.6 EqIndex d 32.23 -.61 -3.6 EqtyInc 22.29 ... -4.6 FinSer 11.49 ... -18.9

Name

YTD NAV Chg %Rtn

GrowStk 30.81 -.66 HealthSci 31.38 +.18 HiYield d 6.40 ... IntlBnd d 10.08 ... IntlDisc d 37.09 -.83 IntlStk d 12.21 -.34 IntlStkAd m 12.16 -.34 LatinAm d 42.92 -1.12 MediaTele 50.23 -1.08 MidCapVa 21.59 -.34 MidCpGr 55.93 -.87 NewAmGro 31.94 -.54 NewAsia d 16.60 -.45 NewEra 43.91 -1.07 NewHoriz 34.38 ... NewIncome 9.68 ... R2015 11.67 ... R2025 11.62 ... Rtmt2020 15.99 ... Rtmt2030 16.56 ... Rtmt2040 16.55 ... ShTmBond 4.82 ... SmCpStk 32.72 -.54 SmCpVal d 34.92 ... SpecInc 12.25 ... TaxFHiYld d 10.83 +.01 Value 22.15 ... ValueAd b 21.89 ... Templeton InFEqSeS 17.27 -.42 Thornburg IntlValA m 23.65 -.55 IntlValI d 24.18 -.56 Tweedy Browne GlobVal d 21.55 -.42 Vanguard 500Adml 110.22 -2.09 500Inv 110.20 -2.09 AssetA 23.37 -.26 CapOp d 29.93 -.46 CapOpAdml d69.18 -1.06 CapVal 9.12 -.19 Convrt d 11.94 -.13 DevMktIdx d 8.51 -.22 DivGr 14.62 -.25 EmMktIAdm d31.98 -.94 EnergyAdm d116.30-2.55 EnergyInv d 61.91 -1.36 Explr 68.48 -1.45 ExtdIdAdm 38.01 -.75 ExtdIdIst 38.01 -.75 GNMA 11.14 ... GNMAAdml 11.14 ... GlbEq 15.74 -.35 GrowthEq 10.48 -.19 GrthIdAdm 30.70 -.55 HYCor d 5.60 -.02 HYCorAdml d 5.60 -.02 HltCrAdml d 53.45 -.88 HlthCare d 126.62 -2.08 ITBondAdm 11.83 ... ITGradeAd 10.05 -.01 ITIGrade 10.05 -.01 InfPrtAdm 27.99 -.05 InfPrtI 11.40 -.02 InflaPro 14.25 -.03 InstIdxI 109.49 -2.07 InstPlus 109.49 -2.08 InstTStPl 27.00 -.51 IntlExpIn d 13.18 -.33 IntlGr d 16.26 -.43 IntlGrAdm d 51.77 -1.37 IntlStkIdxAdm d21.93 -.57 IntlStkIdxIPls d87.78-2.28 IntlVal d 26.75 -.71 LTGradeAd 10.29 ... LifeCon 16.03 -.13

-4.2 +3.6 +0.8 +3.7 -15.5 -14.2 -14.2 -24.3 -2.9 -8.9 -4.4 -3.2 -13.5 -15.8 +2.7 +5.2 -1.9 -3.5 -2.7 -4.2 -5.0 +1.4 -5.0 -3.3 +2.8 +9.0 -5.1 -5.3 -13.6 -14.8 -14.5 -9.5 -3.4 -3.5 -3.8 -10.0 -9.9 -17.2 -8.8 -15.4 +2.7 -19.8 -3.8 -3.9 -6.1 -7.9 -7.9 +6.8 +6.9 -11.9 -2.9 -2.0 +4.6 +4.7 +4.3 +4.2 +9.6 +6.4 +6.3 +12.6 +12.7 +12.5 -3.4 -3.4 -4.1 -20.9 -15.9 -15.8 -16.8 -16.7 -16.8 +15.7 -0.6

Name

q

-.05

GOLD $1,678.30

q

EURO $1.3496

-46.40

q

CRUDE OIL $96.92

-.0022

q

-.49

Stocks of Local Interest

1,280

1,160

10-YR T-NOTE 1.96%

+.01

YTD NAV Chg %Rtn

LifeGro 20.63 -.34 LifeMod 18.88 -.23 MidCapGr 18.61 -.33 MidCpAdml 86.65 -1.48 MidCpIst 19.14 -.33 Morg 17.10 -.31 MuHYAdml 10.57 +.01 MuInt 13.80 +.01 MuIntAdml 13.80 +.01 MuLTAdml 11.16 ... MuLtdAdml 11.09 ... MuShtAdml 15.90 ... PrecMtls d 22.01 -.86 Prmcp d 62.09 -1.17 PrmcpAdml d 64.47 -1.21 PrmcpCorI d 13.05 -.24 REITIdx d 17.91 -.50 REITIdxAd d 76.43 -2.16 STBondSgl 10.65 ... STCor 10.64 -.01 STGradeAd 10.64 -.01 SelValu d 18.04 -.27 SmCpIdAdm 32.18 -.68 SmCpIdIst 32.18 -.68 SmGthIst 20.69 -.43 Star 18.51 -.24 TgtRe2010 22.50 -.22 TgtRe2015 12.27 -.14 TgtRe2020 21.53 -.29 TgtRe2030 20.61 -.34 TgtRe2035 12.28 -.23 TgtRe2040 20.10 -.38 TgtRe2045 12.63 -.24 TgtRetInc 11.45 -.08 Tgtet2025 12.14 -.18 TotBdAdml 11.01 +.01 TotBdInst 11.01 +.01 TotBdMkInv 11.01 +.01 TotBdMkSig 11.01 +.01 TotIntl d 13.11 -.34 TotStIAdm 29.84 -.57 TotStIIns 29.84 -.57 TotStISig 28.80 -.55 TotStIdx 29.83 -.57 TxMIntlAdm d 9.79 -.25 TxMSCAdm 25.80 -.63 USValue 9.74 -.19 WellsI 22.34 -.16 WellsIAdm 54.12 -.40 Welltn 30.17 -.39 WelltnAdm 52.11 -.68 WndsIIAdm 43.61 -.79 Wndsr 12.22 -.22 WndsrAdml 41.23 -.76 WndsrII 24.56 -.45

-5.9 -2.7 -2.1 -6.0 -6.0 -5.2 +9.0 +7.4 +7.5 +8.6 +2.9 +1.4 -17.5 -5.6 -5.6 -5.2 -0.2 -0.1 +2.8 +1.6 +1.7 -3.8 -7.5 -7.4 -5.8 -2.1 +0.9 -1.2 -2.6 -4.9 -6.2 -6.5 -6.4 +3.3 -3.8 +6.9 +7.0 +6.8 +6.9 -16.8 -4.2 -4.2 -4.2 -4.3 -15.4 -5.0 -3.6 +5.8 +5.9 -0.8 -0.8 -3.2 -8.9 -8.9 -3.3

Yacktman Yacktman d 16.86 -.25 +1.9

98.01 72.26 31.49 23.93 51.50 36.76 23.79 19.28 38.02 23.69 341.89 246.26 15.31 5.13 32.50 17.10 17.49 2.70 39.50 30.49 52.95 35.63 71.77 61.29 27.16 19.19 28.95 21.67 42.50 14.61 38.69 29.57 13.63 4.61 21.02 10.25 9.84 5.22 18.16 13.09 13.74 7.00 55.00 46.99 60.96 45.67 36.30 29.80 27.45 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

79.34 30.40 44.02 21.39 28.29 325.33 5.49 18.42 2.70 37.72 42.32 65.95 21.52 24.93 18.82 36.61 5.17 12.69 5.29 15.24 8.98 50.55 56.27 34.30 23.09

-1.74 -.05 +.34 -.30 -.61 -4.07 -.29 -.50 -.13 -.44 +.23 -1.44 +.09 -.76 -.53 -.30 -.37 -.46 -.01 -.10 -.17 -.52 -.11 -.47 -.22

CHG

YTD %CHG

52-WEEK HIGH LOW

NAME

TKR

91.05 95.45 24.98 10.28 65.19 30.27 20.63 17.34 71.89 73.46 67.72 67.52 17.11 60.00 44.65 11.77 61.71 33.53 38.95 59.40 42.20 34.25

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

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

66.40 72.14 17.05 4.55 42.70 24.10 13.16 6.50 58.50 55.85 57.56 42.45 10.91 39.65 23.60 6.26 42.55 24.07 31.60 48.31 36.52 22.58

DIV

LAST

70.09 92.28 20.34 8.41 50.97 29.30 20.31 8.96 63.15 72.00 61.66 47.84 12.60 41.00 41.44 7.82 59.11 28.87 36.07 56.66 38.84 24.18

-1.67 -.46 -.60 -.70 -1.72 -.23 -.05 -.48 -.74 -1.09 -1.58 -.69 -.47 -.25 -.49 -.29 -.43 -.57 -.39 -.57 -.45 -.51

CHG

YTD %CHG

Combined Stocks Name

Last Chg %YTD

ABB Ltd 17.26 ACE Ltd 66.35 AEP Ind 22.39 AES Corp 11.49 AFLAC 41.07 AGL Res 40.05 AK Steel 8.01 AMR 1.74 ASM Intl 26.38 AT&T Inc 28.36 AbtLab 52.77 AberFitc 46.47 AcadiaRlt 19.03 Accenture 55.06 ActionSemi 1.91 ActivsBliz 11.88 AdamsEx 9.29 AdobeSy 26.63 AMD 5.42 Aeropostl 15.76 Aetna 39.44 Agilent 35.79 AkamaiT 27.33 AlcatelLuc 1.86 Alcoa 9.47 AlignTech 22.44 Allergan 81.16 AlliBInco 8.07 AlliantEgy 41.27 Allstate 25.39 AlphaNRs 21.26 AlteraCp lf 35.14 Altria 27.30 Amazon 189.25 Ameren 31.94 AMovilL s 23.31 AMovilA s 23.30 ACapAgy 27.88 AmCapLtd 6.87 AEagleOut 13.54 AEP 38.05 AmExp 46.06 AmIntlGrp 21.01 AmSupr 4.03 AmWtrWks 30.40 Ameriprise 43.08 Ametek s 39.88 Amgen 54.97 AnalogDev 34.34 Annaly 15.97 AntaresP 2.62 Apache 95.41 Apple Inc 369.01 ApldMatl 10.89 Arbitron 38.70 ArcelorMit 16.66 ArchCoal 14.70 AriadP 10.70 ArubaNet 20.02 AssuredG 9.67 AstraZen 44.20 Atmel 8.85 ATMOS 34.10 Autodesk 32.40 AutoData 49.25 AvagoTch 29.45 AveryD 25.22 Avon 16.69 BB&T Cp 22.06 BHP BillLt 69.82 BP PLC 41.70 BP Pru 110.72 Baidu 124.17 BakrHu 52.37 BallardPw 1.27 BallyTech 37.00 BcoBrades 15.98 BcoSantSA 7.28 BcoSBrasil 7.46 BkHawaii 40.65 BkAtl A rs 3.56 Barclay 10.06 Bar iPVix 47.54 BarnesNob 17.35 BarrickG 48.09 Baxter 49.10 Beam Inc 50.05 BerkHa A 112200 BerkH B 74.32 BestBuy 26.41 BigLots 38.25 BioRadA 93.25 BioFuelE h .78 Blackstone 13.00 BlockHR 15.08 Boeing 65.56 BostonSci 5.30 BrigExp 36.42 BrMySq 30.42 Broadcom 32.16 BrcdeCm 4.48 Buckeye 63.51 CA Inc 20.07 CBRE Grp 14.71 CBS B 24.09 CH Engy 54.01 CMS Eng 20.42 CSS Inds 19.59 CSX s 20.94 CVR Engy 17.75 Cadence 10.71 CalaStrTR 8.23 CampSp 33.61 CdnNRs gs 35.15 CapOne 40.98 CapitlSrce 6.16 CapsteadM 12.08 CardnlHlth 40.65 Carnival 32.11 Caterpillar 91.12 CedarF 22.09 CelSci .34 Celanese 41.19 Celgene 61.32 Cemex 4.01 CenterPnt 19.01 CentEuro 3.37 CFCda g 21.64 CVtPS 35.10 CntryLink 36.90 Checkpnt 11.72 Cheesecake26.35 CheniereEn 11.48 ChesEng 24.07 Chevron 95.66 Chicos 11.61 Chimera 2.63 Chubb 64.43 ChurchD s 42.76 CIBER 3.75 CienaCorp 12.29 Cisco 18.00 Citigrp rs 25.00 Citigp wtA .37 Clearwire 1.59 CliffsNRs 65.66

-.50 -23.1 -1.53 +6.6 -.35 -13.7 -.26 -5.7 -.91 -27.2 -.96 +11.7 -.40 -51.1 -.06 -77.7 -1.06 -24.7 -.28 -3.5 -.75 +10.1 -.83 -19.4 -.50 +4.3 -.04 +13.5 -.07 -11.2 -.17 -4.5 -.16 -13.5 -.55 -13.5 -.05 -33.7 -.70 -36.0 -.25 +29.3 -1.02 -13.6 -.64 -41.9 -.04 -37.2 -.22 -38.5 +.01 +14.8 -1.24 +18.2 +.09 +1.8 -.39 +12.2 -.59 -20.4 -.97 -64.6 -.07 -1.2 -.34 +10.9 -7.89 +5.1 -.35 +13.3 -.94 -18.7 -.98 -18.5 -.18 -3.0 -.32 -9.1 -.06 -7.5 -.51 +5.8 -.82 +7.3 -.87 -56.5 -.36 -85.9 -.05 +20.2 -1.13 -25.1 -.46 +1.6 -.60 +.1 -.96 -8.8 -.18 -10.9 +.01 +54.1 -3.15 -20.0 -5.93 +14.4 -.34 -22.5 -.93 -6.8 -.91 -56.3 -.17 -58.1 +.49+109.8 -2.02 -4.1 -.33 -45.4 -.83 -4.3 -.26 -28.2 -.85 +9.3 -1.10 -15.2 -.64 +6.4 -.41 +3.6 -.83 -40.4 -.15 -42.6 -.62 -16.1 -2.10 -24.9 -.78 -5.6 -.02 -12.5 -2.76 +28.6 -1.68 -8.4 -.01 -15.3 +.82 -12.3 -.51 -21.2 -.17 -31.6 -.03 -45.1 -1.57 -13.9 -.17 -38.1 -.46 -39.1 +.65 +26.4 +.77 +22.6 -.75 -9.6 -1.32 -3.0 +.33 +7.5 -690 -6.8 -1.05 -7.2 -.65 -23.0 -.88 +25.6 -2.26 -10.2 -.20 -55.2 -.33 -8.1 -.39 +26.6 -1.90 +.5 -.12 -30.0 +.02 +33.7 -.39 +14.9 -.61 -26.2 -.16 -15.3 -.30 -5.0 -.37 -17.9 -.40 -28.2 -.69 +26.5 -1.16 +10.5 -.46 +9.8 -.77 -4.9 -.70 -2.8 -.20 +16.9 -.33 +29.7 -.15 -11.1 -.04 -3.3 -.90 -20.9 -.66 -3.7 ... -13.2 -.24 -4.1 -1.23 +6.1 -.11 -30.4 -2.81 -2.7 -.20 +45.7 -.02 -58.6 +.36 0.0 -1.72 +3.7 -.26 -61.1 -.35 +20.9 +.29 -85.3 -.61 +4.4 -.05 +60.6 -.35 -20.1 -.27 -43.0 -.40 -14.1 -.22+108.0 -.26 -7.1 -2.22 +4.8 +.27 -3.5 -.06 -36.0 -1.27 +8.0 -.75 +23.9 +.04 -19.9 -.57 -41.6 -.42 -11.0 -1.28 -47.1 -.03 -61.1 +.12 -69.1 -1.80 -15.8

Name

Last Chg %YTD

Clorox 64.15 -.52 Coach 59.79 -1.01 ColgPal 87.44 -1.17 CollctvBrd 13.70 -.09 Comc spcl 21.28 +.07 Comerica 24.09 -.81 CmtyHlt 18.82 -.53 CompSci 24.84 -.37 ConAgra 24.19 -.09 ConnWtrSv 27.15 -.11 ConocPhil 68.85 -.42 ConsolEngy37.65 -.62 ConEd 57.49 -.65 ConsolWtr 8.30 -.17 Cooper Ind 53.51 +1.37 CooperTire 12.58 -.41 CornPdts 51.14 -.28 Corning 14.53 -.47 Covidien 44.51 -1.10 CSVS2xVxS59.64 +1.14 CSVelIVSt s 5.11 -.06 Cree Inc 25.92 -.95 CrownHold 30.73 -.51 Ctrip.com 25.82 +.11 Cummins 91.10 -2.92 CybrOpt 6.90 -.32 CypSemi 17.56 -1.19 DDR Corp 10.93 -.38 DNP Selct 10.81 +.06 DR Horton 11.16 -.09 DTE 50.66 -.55 DanaHldg 11.95 -.42 Darden 45.29 -1.18 Deere 72.68 -1.59 Dell Inc 14.87 -.03 DeltaAir 7.21 -.15 DenburyR 15.55 -.32 Dndreon 8.73 +.39 DeutschBk 34.70 -1.87 DBGoldDS 4.83 +.20 DevonE 62.71 -1.01 Diageo 80.98 -1.81 Diebold 29.87 -1.24 DirecTV A 46.50 -.12 DxFnBull rs 54.41 -4.08 DrSCBr rs 34.09 +2.32 DirFnBr rs 49.49 +3.16 DirLCBr rs 36.04 +1.82 DrxEnBear 13.94 +.69 DirEMBear 23.49 +2.09 DirxSCBull 39.58 -3.09 DirxLCBull 53.01 -3.06 DirxEnBull 42.32 -2.38 Discover 22.86 -.17 DishNetwk 23.59 -1.14 Disney 34.33 -1.30 DomRescs 50.66 -.38 Dover 51.26 -1.85 DowChm 25.26 -.69 DryShips 2.40 -.14 DuPont 45.48 -.93 DukeEngy 20.03 -.14 DukeRlty 10.94 -.36 Dycom 19.27 -.27 ECDang n 4.58 -.45 E-Trade 8.40 +.17 eBay 28.75 -1.06 EMC Cp 22.74 -.33 ENI 41.67 -.81 Eastgrp 40.57 -1.27 EKodak 1.10 -.11 Ecolab 53.11 -1.11 ElPasoCp 24.83 +.03 ElPasoEl 32.90 -.56 EldorGld g 16.78 -.41 ElectArts 21.63 -.37 EmersonEl 48.90 -.81 EnbrEPt s 30.24 -.14 EnCana g 18.95 -.50 EndvSilv g 10.30 -.70 Energen 48.01 -1.33 Energizer 68.70 -1.22 EngyCnv h .33 -.02 EngyTsfr 44.16 +.07 ENSCO 49.40 -.55 Entergy 68.30 -.47 EntPrPt 45.56 -.16 EnzoBio 2.20 +.05 EqtyRsd 54.01 -.69 EricsnTel 9.70 -.22 ExcoRes 10.63 -.18 Exelon 43.24 -.44 Expedia 26.90 -.56 ExpScripts 42.60 -1.37 ExxonMbl 76.91 -.99 FMC Tch s 48.03 -.81 Fastenal s 39.40 -.64 FifthThird 11.52 -.37 Finisar 18.16 -.53 FstHorizon 7.14 -.17 FstNiagara 8.46 -.22 FstSolar 43.53 -1.91 FirstEngy 43.54 -.74 Flextrn 5.74 -.06 Fluor 52.21 -.31 FocusMda 15.43 -10.07 Fonar 1.81 -.08 FootLockr 22.31 -.07 ForcePro 5.48 -.02 FordM 10.05 -.05 FordM wt 2.24 +.01 ForestOil s 14.52 -.18 FMCG s 36.14 -.80 FDelMnt 24.72 -.79 FrontierCm 5.29 -.01 Frontline 5.19 -.60 FuelCell .86 -.05 FultonFncl 8.93 -.34 GabDvInc 14.12 -.14 GabelliET 4.94 -.07 Gafisa SA 5.75 +.02 GameStop 22.72 +.26 Gannett 10.80 -.19 Gap 18.49 -.27 GenDynam 63.07 -.77 GenElec 15.24 -.41 GenGrPrp 13.29 -.41 GenMills 38.37 -.18 GenMotors 21.05 -.63 GenOn En 2.64 -.14 Gentex 26.93 -.26 Genworth 5.78 -.31 Gerdau 7.79 -.25 GeronCp 1.68 +.18 GileadSci 36.26 -3.62 GlaxoSKln 42.75 -.54 GlimchRt 8.38 -.37 GlblEduc 10.60 +5.23 GloblInd 7.96 -.01 GoldFLtd 15.78 -.19 Goldcrp g 49.60 -.94 GoldStr g 1.95 -.06 GoldmanS 91.30 -.61 Goodyear 12.14 -.62 Google 580.94 -13.94 Gramrcy lf 2.76 -.04

+1.4 +8.1 +8.8 -35.1 +2.8 -43.0 -49.6 -49.9 +7.1 -2.6 +1.1 -22.8 +16.0 -9.5 -8.2 -46.6 +11.2 -24.8 -2.5 -7.8 -57.3 -60.7 -7.9 -36.2 -17.2 -19.2 -5.5 -22.4 +18.3 -6.5 +11.8 -30.6 -2.5 -12.5 +9.7 -42.8 -18.5 -75.0 -33.3 -39.5 -20.1 +8.9 -6.8 +16.5 -60.9 -27.2 +4.7 -17.8 -38.2 +15.8 -45.4 -25.9 -27.6 +23.4 +20.0 -8.5 +18.6 -12.3 -26.0 -56.3 -8.8 +12.5 -12.2 +30.6 -83.1 -47.5 +3.3 -.7 -4.7 -4.1 -79.5 +5.3 +80.5 +19.5 -9.6 +32.0 -14.5 -3.0 -34.9 +40.3 -.5 -5.8 -92.8 -14.8 -7.5 -3.6 +9.5 -58.3 +4.0 -15.9 -45.3 +3.8 +7.2 -21.2 +5.2 +8.0 +31.5 -21.5 -38.8 -39.4 -39.5 -66.6 +17.6 -26.9 -21.2 -29.6 +39.2 +13.7 -.5 -40.1 -72.5 -46.8 -39.8 -.9 -45.6 -79.5 -62.9 -13.6 -8.1 -12.9 -60.4 -.7 -28.4 -16.1 -11.1 -16.7 -14.1 +7.8 -42.9 -30.7 -8.9 -56.0 -44.3 -67.6 +.1 +9.0 -.2 +11.1 +14.9 -13.0 +7.9 -57.5 -45.7 +2.4 -2.2 +19.3

Name

Last Chg %YTD

GrtBasG g 1.08 GreenMtC 52.91 Greif A 45.90 Groupon n 23.58 GpoTMM 2.08 HCP Inc 36.72 HSBC 36.91 Hallibrtn 34.86 HanJS 14.67 HarleyD 35.54 HarmonyG 12.95 HarrisCorp 35.65 Harsco 19.90 HartfdFn 16.65 HawaiiEl 25.22 HltMgmt 8.06 HeclaM 5.67 Herbalife s 53.91 Hertz 10.63 Hess 58.47 HewlettP 26.86 HollyFrt s 24.17 Hologic 16.38 HomeDp 37.06 HonwllIntl 51.30 Hospira 30.77 HostHotls 13.41 HudsCity 5.35 HumGen 7.71 HuntBnk 4.96 Huntsmn 10.35 Hydrognc 5.63 Hyperdyn 3.34 ICICI Bk 28.43 ING 6.82 INGPrRTr 5.10 iShGold 16.41 iSAstla 21.57 iShBraz 57.78 iSCan 25.99 iShGer 19.09 iSh HK 15.09 iShJapn 8.98 iSh Kor 50.99 iSMalas 12.97 iShMex 52.13 iShSing 11.15 iSTaiwn 11.93 iShSilver 30.76 iShDJDv 50.67 iShChina25 34.24 iSSP500 120.05 iShEMkts 37.30 iShB20 T 120.05 iS Eafe 48.15 iShiBxHYB 84.92 iSR1KG 55.76 iShR2K 70.26 iShREst 53.13 ITW 43.79 Incyte 12.08 Informat 45.52 IngerRd 31.06 InglesMkts 14.90 Inhibitex 10.61 Intel 23.57 IntCtlHtl 16.81 IBM 181.48 IntlGame 16.55 IntPap 27.12 Interpublic 8.87 Intersil 10.58 Intuit 50.76 Invesco 18.64 ItauUnibH 16.57 IvanhM g 18.57 JAlexandr 5.64 J&J Snack 48.78 JA Solar 1.52 JDS Uniph 10.49 JPMorgCh 29.91 Jabil 20.47 Jaguar g 7.31 JanusCap 6.20 JpnSmCap 7.15 Jefferies 10.20 JetBlue 3.59 JohnJn 62.94 JohnsnCtl 28.76 JnprNtwk 21.83 KB Home 6.98 KLA Tnc 44.26 Kaydon 29.31 Kellogg 49.14 KeyEngy 13.40 Keycorp 6.85 KimbClk 69.45 Kimco 15.30 KindME 75.37 Kinross g 12.39 KodiakO g 8.01 Kohls 54.35 KrispKrm 6.69 Kroger 22.11 Kulicke 9.50 LSI Corp 5.48 LamResrch 38.99 LancastrC 65.97 LVSands 43.67 LennarA 17.32 LeucNatl 21.49 Level3 rs 19.23 LibtIntA h 15.56 LifeTech 36.70 LillyEli 36.34 Limited 40.14 LincNat 18.86 LinearTch 29.73 LinkedIn n 70.00 LizClaib 7.94 LloydBkg 1.48 LockhdM 74.49 lululemn gs 47.44 LyonBas A 34.51 MEMC 4.17 MMT 6.45 MGIC 2.64 MGM Rsts 9.44 Macys 31.01 Manitowoc 10.10 Manulife g 10.78 MarathnO s 26.30 MarathP n 32.84 MktVGold 56.20 MktVRus 27.79 MktVJrGld 27.80 MarIntA 30.22 MarrVac wi 17.35 MarshM 28.90 MarvellT 14.38 Masco 8.75 MassMCp s 18.93 Mattel 27.76 MaximIntg 25.19 McClatchy 1.18 McCorm 47.49

-.11 -63.5 +2.46 +61.0 -1.10 -25.8 -2.61 -9.7 -.14 -17.0 -1.00 -.2 -1.07 -27.7 -1.10 -14.6 -.03 -2.8 -.80 +2.5 +.05 +3.3 -.88 -21.3 -.50 -29.7 -.62 -37.1 -.42 +10.7 -.28 -15.5 -.30 -49.6 -3.20 +57.7 -.22 -26.6 -1.26 -23.6 -1.13 -36.2 -.21 +18.6 -.45 -13.0 -.82 +5.7 -1.45 -3.5 -.13 -44.7 -.38 -25.0 -.13 -58.0 -.40 -67.7 -.20 -27.8 -.41 -33.7 +.08 +49.7 -.12 -32.7 -1.49 -43.9 -.36 -30.3 -.02 -10.4 -.41 +18.0 -.69 -15.2 -1.27 -25.3 -.61 -16.2 -.56 -20.3 -.38 -20.2 -.18 -17.7 -1.70 -16.7 -.33 -9.8 -1.80 -15.8 -.25 -19.5 -.42 -23.6 -.64 +1.9 -.88 +1.6 -1.08 -20.5 -2.29 -4.9 -1.24 -21.7 +.71 +27.5 -1.25 -17.3 -.97 -5.9 -1.02 -2.6 -1.72 -10.2 -1.44 -5.1 -1.15 -18.0 -.13 -27.1 -1.34 +3.4 -.14 -34.0 -.32 -22.4 +1.68+308.1 -.72 +12.1 -.25 -14.8 -3.76 +23.7 -.16 -6.4 -.90 -.4 -.09 -16.5 -.32 -30.7 -1.28 +3.0 -.75 -22.5 -.42 -30.7 -.57 -19.0 -.08 +7.4 -1.45 +1.1 -.05 -78.0 -.50 -27.6 -.71 -29.5 +.15 +1.9 -.39 +2.5 +.12 -52.2 -.12 -20.3 +.04 -61.7 -.11 -45.7 -.91 +1.8 -1.00 -24.7 -.73 -40.9 -.24 -48.3 -.13 +14.5 -.39 -28.0 -.23 -3.8 -.74 +3.2 -.23 -22.6 -.65 +10.2 -.46 -15.2 -1.57 +7.3 -.44 -34.7 +.26 +21.4 -.99 0.0 -.31 -4.2 -.22 -1.1 -.30 +31.9 -.18 -8.5 -1.49 -24.7 -1.27 +15.3 -1.60 -5.0 -.35 -7.6 -.79 -26.4 -.10 +30.8 -.37 -1.3 -.90 -33.9 -.55 +3.7 -.72 +30.6 -.59 -32.2 -.81 -14.1 -2.00 -25.7 -.21 +10.9 -.10 -64.0 -.61 +6.6 -1.62 +38.7 -.02 +.3 -.18 -63.0 -.01 -6.5 -.19 -74.1 -.37 -36.4 +.65 +22.6 -.77 -23.0 -.24 -37.3 +.17 +17.0 +.02 -15.8 -.86 -8.6 -1.50 -26.7 -1.44 -30.3 -.70 -27.3 +.24 -3.6 -.34 +5.7 -.27 -22.5 -.26 -30.9 +.18 +23.9 -.63 +9.2 -.70 +6.6 +.03 -74.7 -.68 +2.1

Name

Last Chg %YTD

McDrmInt 10.60 -.56 -48.8 McGrwH 43.45 +.29 +19.3 McMoRn 14.21 -.44 -17.1 Mechel 9.42 -.81 -67.8 MedcoHlth 53.94 -1.34 -12.0 Medtrnic 33.27 -.67 -10.3 MelcoCrwn 8.39 -.51 +31.9 Merck 34.14 -.81 -5.3 Meritage 18.92 -.36 -14.8 Meritor 4.96 -.25 -75.8 Mesab 23.95 -.60 -37.8 MetLife 29.90 -.72 -32.7 MetroPCS 7.93 -.13 -37.2 MicronT 6.09 -.20 -24.1 Microsoft 25.00 -.30 -10.4 MdsxWatr 18.04 -.17 -1.7 MobileTele 13.92 -.04 -33.3 Molycorp 28.27 -.09 -43.3 Monsanto 70.69 -.70 +1.5 MonstrWw 7.50 -.27 -68.3 Moodys 32.75 -.05 +23.4 Moog A 38.96 -.83 -2.1 Moog B 39.18 -.36 -1.6 MorgStan 13.60 -.61 -50.0 Mosaic 53.15 +.29 -30.4 MotrlaMo n 38.70 -.06 +33.0 Mylan 17.66 -.20 -16.4 NCR Corp 16.92 -.17 +10.1 NRG Egy 20.16 -.36 +3.2 NV Energy 14.82 -.19 +5.5 Nabors 17.94 -.65 -23.5 NBkGreece .46 -.03 -72.6 NatFuGas 56.61 -2.18 -13.7 NatGrid 49.79 -1.00 +12.2 NOilVarco 65.72 -1.78 -2.3 NetApp 34.84 +.10 -36.6 Netflix 74.47 -3.59 -57.6 NewAmHi 10.16 -.08 +2.0 NwGold g 9.94 -.37 +1.8 NJ Rscs 46.29 -1.19 +7.4 NwOriEd s 22.42 -.36 -14.8 NY CmtyB 11.69 -.24 -38.0 NY Times 6.95 -.24 -29.1 Newcastle 4.30 -.18 -35.8 NewellRub 14.76 -.39 -18.8 NewfldExp 40.78 -.09 -43.4 NewmtM 65.29 -.17 +6.3 NewsCpA 16.29 -.03 +11.9 NewsCpB 16.60 -.22 +1.1 NextEraEn 54.70 -.83 +5.2 NiSource 21.62 -.38 +22.7 NobleCorp 34.71 -.36 -3.0 NokiaCp 6.02 -.49 -41.7 NorflkSo 71.71 -1.58 +14.2 NoestUt 33.79 -.71 +6.0 NorthropG 55.13 -1.62 -6.2 NwstNG 45.97 -.98 -1.1 NovaGld g 10.21 -.74 -28.5 Novartis 53.76 -.87 -8.8 NuanceCm 23.40 -.44 +28.7 Nucor 37.45 -.71 -14.5 NustarEn 55.34 -.30 -20.4 NuvFloat 10.48 ... -11.3 NvMAd 14.26 +.09 +9.0 NvPA 14.18 +.03 +6.4 Nvidia 14.63 +.70 -5.0 OcciPet 92.40 -1.92 -5.8 Och-Ziff 7.70 -.21 -50.6 OfficeDpt 2.19 -.12 -59.4 OfficeMax 4.40 -.24 -75.1 OilSvHT 119.48 -3.12 -15.0 OldRepub 7.46 -.14 -45.3 OmniVisn 11.73 -.60 -60.4 OnSmcnd 7.44 +.02 -24.7 OplinkC 16.02 -.60 -13.3 Oracle 29.91 -.69 -4.4 OwensIll 18.67 -.47 -39.2 PECO pfA 86.00 ... +22.9 PG&E Cp 38.24 -.76 -20.1 PICO Hld 21.26 -.53 -33.1 PPG 81.83 -1.77 -2.7 PPL Corp 29.30 -.23 +11.3 Paccar 38.39 -.77 -33.0 Pacholder 8.97 +.02 +6.2 PacEth rsh 1.15 -.12 -77.2 PallCorp 51.98 -.35 +4.8 PatriotCoal 9.01 -.33 -53.5 PattUTI 20.41 -.96 -5.3 Paychex 27.89 -.33 -9.8 PeabdyE 35.42 -.64 -44.6 PennVaRs 23.61 -.57 -16.6 PennWst g 17.21 -.43 -28.1 Penney 31.19 -.38 -3.5 PeopUtdF 11.99 -.19 -14.4 PepcoHold 19.17 -.26 +5.0 PeregrineP .86 -.05 -62.6 PetrbrsA 24.47 -.25 -28.4 Petrobras 26.20 -.45 -30.8 PetRes 23.76 -.42 -12.1 Pfizer 18.96 -.57 +8.3 Pharmsst s134.14+61.47+515.9 PhilipMor 72.00 -1.09 +23.0 PimcoHiI 12.15 -.35 -4.4 PimcoMuni 13.87 -.03 +10.0 PinWst 46.01 -.32 +11.0 PitnyBw 17.92 -.56 -25.9 PlumCrk 35.27 -.88 -5.8 Polycom s 16.51 -.42 -15.3 Poniard h .20 -.06 -61.5 Popular 1.41 -.04 -55.1 Potash s 42.40 -.90 -17.8 PS USDBull22.05 +.04 -2.9 PS KBWBk 18.84 -.53 -5.6 PwShs QQQ54.34 -1.06 -.2 Praxair 95.94 -1.06 +.5 PrinFncl 22.98 -.77 -29.4 ProLogis 26.21 -1.33 -17.3 ProShtS&P 43.00 +.81 -1.9 PrUShS&P 21.94 +.79 -7.7 PrUlShDow 17.53 +.71 -15.3 ProUltQQQ 77.22 -3.04 -5.2

Name

Last Chg %YTD

PrUShQQQ rs48.93+1.78 -15.9 ProUltSP 41.89 -1.67 -12.8 PrUShtFn rs71.19 +3.26 +13.6 ProUShL20 18.94 -.22 -48.9 PrUPShQQQ22.40+1.19 -28.2 ProShtR2K 31.78 +.73 -1.2 ProUSSP50016.12 +.87 -17.0 PrUltSP500 s52.00 -3.18 -23.9 ProUSSlv rs13.29 +.48 -66.2 ProUltSlv s 56.31 -2.49 -29.0 ProUShEuro18.77 +.05 -7.6 ProgrssEn 52.11 -.35 +19.8 ProgsvCp 18.17 -.41 -8.6 ProUSR2K rs44.90+2.05 -10.6 ProvFnH 9.10 ... +25.7 Prudentl 47.84 -.69 -18.5 PSEG 32.20 -.49 +1.2 PubStrg 123.18 -1.93 +21.5 PulteGrp 5.38 -.09 -28.5 PPrIT 5.09 -.07 -18.9 Qlogic 14.15 -.51 -16.9 Qualcom 54.27 -1.40 +9.7 QstDiag 54.62 -.52 +1.2 QksilvRes 7.82 -.30 -46.9 Quidel 16.61 -.35 +14.9 RCM 5.03 +.02 +8.6 RF MicD 6.26 -.32 -14.8 RPM 22.37 -.12 +1.2 RadianGrp 2.18 -.16 -73.0 RadioShk 11.65 -.41 -37.0 Rambus 8.02 -.39 -60.8 Raytheon 43.35 -.65 -5.7 RedHat 47.73 -1.31 +4.6 Regenrn 55.00 +5.19 +67.5 RegionsFn 3.97 -.13 -43.3 Renren n 3.90 -.38 -78.3 RepFBcp 1.40 -.08 -42.6 RepubSvc 26.15 -.61 -12.4 RschMotn 17.36 -.83 -70.1 Revlon 13.91 -.55 +41.4 ReynAmer 40.55 +.44 +24.3 RioTinto 48.92 -2.71 -31.7 RiteAid 1.14 -.03 +29.1 RiverbedT 25.47 -.60 -27.6 Rovi Corp 27.22 -.37 -56.1 RoyDShllA 67.92 -1.68 +1.7 SK Tlcm 14.24 +.02 -23.6 SpdrDJIA 115.16 -2.57 -.4 SpdrGold 163.50 -4.12 +17.9 SP Mid 153.49 -3.13 -6.8 S&P500ETF119.66-2.32 -4.8 Spdr Div 51.59 -1.01 -.8 SpdrHome 15.61 -.38 -10.2 SpdrS&PBk 18.32 -.54 -29.3 SpdrLehHY 37.26 -.40 -6.2 SpdrLe1-3bll45.85 ... 0.0 SpdrS&P RB22.42 -.73 -15.2 SpdrRetl 50.65 -.69 +4.7 SpdrOGEx 51.75 -1.00 -1.9 SpdrMetM 49.91 -1.42 -27.4 SPX Cp 58.36 -1.10 -18.4 STMicro 6.33 -.37 -39.4 Safeway 19.16 +.04 -14.8 StJoe 14.36 -.26 -34.3 StJude 35.53 -1.00 -16.9 Saks 9.05 -.10 -15.4 Salesforce 111.98 -1.45 -15.2 SanDisk 47.45 -1.27 -4.8 SandRdge 6.80 -.33 -7.1 Sanofi 32.99 -.40 +2.4 SaraLee 17.75 -.39 +1.4 SaulCntr 33.40 -.50 -29.5 Schlmbrg 70.18 -1.14 -16.0 SchoolSp 7.02 -.49 -49.6 Schwab 10.96 -.30 -35.9 SeagateT 16.15 +.14 +7.5 SearsHldgs 64.04 -.23 -13.2 SemiHTr 29.76 -.69 -8.5 SempraEn 52.07 -1.11 -.8 Sequenom 4.03 -.14 -49.8 ServiceCp 9.78 -.19 +18.5 SvArts rsh .59 +.18 -88.3 ShawGrp 23.51 -.01 -31.3 SiderurNac 8.48 -.33 -49.1 Siemens 94.98 -2.06 -23.6 SilvWhtn g 31.47 -.76 -19.4 SilvrcpM g 7.42 -.48 -42.2 Sina 65.70 -8.42 -4.5 SiriusXM 1.85 +.07 +13.5 SkywksSol 16.57 -.42 -42.1 Smucker 74.13 -.16 +12.9 SnapOn 50.54 -1.61 -10.7 SolarWinds 31.14 +1.21 +61.8 Solutia 15.06 -.50 -34.7 SouthnCo 43.01 -.19 +12.5 SwstAirl 7.73 -.08 -40.4 SwstnEngy 38.07 -.55 +1.7 SpectraEn 28.28 -.54 +13.2 Spreadtrm 23.65 -3.56 +28.7 SprintNex 2.60 -.02 -38.5 SP Matls 32.68 -.58 -14.9 SP HlthC 32.22 -.63 +2.3 SP CnSt 30.56 -.50 +4.3 SP Consum37.29 -.59 -.3 SP Engy 66.93 -1.22 -1.9 SPDR Fncl 12.19 -.31 -23.6 SP Inds 32.16 -.76 -7.8 SP Tech 24.77 -.44 -1.7 SP Util 34.21 -.43 +9.2 StanBlkDk 62.13 -1.53 -7.1 Staples 14.00 -.10 -38.5 Starbucks 41.68 -.34 +29.7 StarwdHtl 47.63 -1.45 -21.6 StateStr 37.19 -1.31 -19.7 StlDynam 12.22 -.32 -33.2 StillwtrM 10.08 -.35 -52.8 Stryker 46.23 -1.58 -13.9 SubPpne 47.53 -.04 -15.3 Suncor gs 29.87 -.79 -22.0 Sunoco 35.54 -.57 -11.8 SunTrst 17.64 -.45 -40.2

Name

Last Chg %YTD

Supvalu 7.82 Symantec 15.82 Synovus 1.55 Sysco 27.21 TCW Strat 5.05 TD Ameritr 15.78 TE Connect 32.07 TECO 17.94 THQ 1.91 TaiwSemi 12.56 TalismE g 12.80 Target 52.54 TataMotors 15.41 TeckRes g 33.35 Teleflex 58.50 TelefEsp s 18.29 TelMexL 14.37 Tellabs 3.97 TempleInld 31.81 TmpDrgn 24.75 TempurP 56.33 Tenaris 33.28 TenetHlth 4.31 Tenneco 26.04 Teradyn 12.87 Terex 14.37 Tesoro 23.72 TevaPhrm 38.45 TexInst 29.22 Textron 18.09 ThermoFis 45.06 3M Co 78.39 Tiffany 71.87 THorton g 49.68 TimeWarn 33.18 TiVo Inc 9.58 TollBros 18.93 TorDBk g 67.90 Total SA 49.15 Toyota 61.19 TrCda g 40.16 TransAtlH 54.84 Transocn 45.53 Travelers 54.76 TrimbleN 41.22 TrinaSolar 6.23 TriQuint 4.38 TycoIntl 46.20 Tyson 19.46 UBS AG 11.15 UDR 23.00 US Airwy 4.25 USEC 1.30 UniSrcEn 35.88 UnilevNV 32.35 UnionPac 98.41 Unisys 23.56 UtdContl 16.19 UPS B 68.22 US Bancrp 24.62 US NGs rs 7.85 US OilFd 37.59 USSteel 24.50 UtdTech 74.07 UtdhlthGp 44.44 UnivDisp 44.16 UnumGrp 21.30 UrbanOut 26.12 Vale SA 24.32 Vale SA pf 22.77 ValeantPh 42.41 ValenceT h .87 ValeroE 21.08 ValpeyFsh 4.09 ValVis A 1.66 VangEmg 38.22 VangEAFE 30.44 VertxPh 27.56 VestinRMII 1.15 ViacomA 51.37 ViacomB 43.51 VimpelCm 10.97 VirgnMda h 22.66 Visa 91.21 Vivus 9.68 Vodafone 26.59 Vornado 73.25 Walgrn 31.29 WsteMInc 29.83 WeathfIntl 14.19 WellPoint 67.01 Wendys Co 5.09 WernerEnt 22.89 WestellT 2.00 WDigital 26.11 WstnRefin 12.25 WstnUnion 16.31 Weyerh 15.90 WmsCos 30.07 Windstrm 11.44 WiscEn s 32.18 WT India 16.54 Worthgtn 15.87 Wynn 112.07 XL Grp 19.52 XcelEngy 25.66 Xerox 7.78 Xilinx 31.23 YRC rsh .04 Yahoo 14.99 Yamana g 15.08 Yandex n 19.72 YingliGrn 3.29 Youku n 14.55 YumBrnds 53.49 Zimmer 48.14 ZionBcp 15.74 ZollMed 41.09 Zweig 2.93 ZweigTl 3.02

-.29 -.37 -.11 -.58 -.00 -.37 -.83 -.34 -.09 -.10 -.35 -.46 -.94 -.80 -1.37 -.45 -.58 -.04 -.03 -.52 -4.76 -.84 -.19 -1.00 -.30 -.53 +.04 -1.22 -.83 -.43 -.84 -2.15 -3.57 -.29 -.43 -.42 +.07 -.88 -.82 -2.37 -.31 +.41 -1.91 -1.46 -1.38 -.22 -.21 -.51 +.01 -.35 -.44 -.17 -.03 -.95 -.34 -3.63 -.97 -.40 -.92 -.76 +.16 -.23 -1.18 -2.04 -.11 -4.03 -.42 +.16 -.48 -.31 -.07 -.02 -.73 +.01 -.14 -1.22 -.76 -.73 ... -.99 -.94 -.19 -.33 +.40 -.16 -.37 -2.48 -1.34 -1.14 -.55 -1.51 -.13 -.72 -.08 +.07 -.26 +.11 -.51 -.38 -.20 -.45 -.76 -.50 -4.69 -.34 -.26 -.10 -.24 -.00 -.39 -.34 -1.93 -.19 -2.08 -.35 -.30 -.52 -1.74 -.03 -.05

-18.8 -5.5 -41.3 -7.4 -3.3 -16.9 -9.4 +.8 -68.5 +.2 -42.3 -12.6 -47.5 -46.1 +8.7 -19.8 -11.0 -41.4 +49.8 -19.5 +40.6 -32.1 -35.6 -36.7 -8.3 -53.7 +27.9 -26.2 -10.1 -23.5 -18.6 -9.2 +15.4 +20.5 +3.1 +11.0 -.4 -7.4 -8.1 -22.2 +5.6 +6.2 -34.5 -1.7 +3.2 -73.4 -62.5 +11.5 +13.0 -32.3 -2.2 -57.5 -78.4 +.1 +3.0 +6.2 -9.0 -32.0 -6.0 -8.7 -34.5 -3.6 -58.1 -5.9 +23.1 +44.1 -12.1 -27.1 -29.6 -24.7 +49.9 -48.2 -8.8 +20.6 -72.8 -20.6 -15.8 -21.3 -20.7 +12.0 +9.8 -27.1 -16.8 +29.6 +3.3 +.6 -12.1 -19.7 -19.1 -37.8 +17.9 +10.2 +1.3 -38.8 -23.0 +15.8 -12.2 -16.0 +21.6 -17.9 +9.3 -37.3 -13.8 +7.9 -10.5 +9.0 -32.5 +7.8 -99.0 -9.9 +17.8 -49.2 -66.7 -58.4 +9.1 -10.3 -35.0 +10.4 -12.5 -15.2

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5645 Canadian Dollar 1.0385 USD per Euro 1.3496 Japanese Yen 76.94 Mexican Peso 14.0084 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.30 1678.30 1543.80 31.11 585.70

PVS. %CH. 6MO. -.0142 -.91% 1.6276 +.0119 +1.15% .9723 -.0022 -.16% 1.4201 -.03 -.04% 81.57 +.2719 +1.94% 11.6229 PVS. 3.40 1724.70 1588.70 32.41 605.05

%CH. -3.03 -2.69 -2.83 -4.01 -3.20

6MO. -19.91 +11.23 -12.75 -11.31 -20.37

1YR. 1.5973 1.0183 1.3672 83.49 12.3010 1YR. -12.01 +23.61 -6.75 +13.32 -14.37


TL Stocks, 11/21