Issuu on Google+

p

S&P 500 1,258.47

NASDAQ 2,649.56

+1.39

1,280 1,200 1,120

q

DOW 12,150.13

-6.20

S&P 500

2,680

Close: 1,258.47 Change: 1.39 (0.1%)

2,560

p

1,360

n

10-YR T-NOTE 2.09%

...

52-WEEK HIGH LOW

Close: 2,649.56 Change: -6.20 (-0.2%) 10 DAYS

2,900 2,800

1,280 2,700 1,200

2,600 2,500

1,120 2,400 1,040

J

J

A

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

Name

3,666 4,055 1532 1486 79 13

NASD 1,464 1,652 1088 1400 36 45

S

O

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

2,300

N

J

J

A

S

O

HIGH

LOW

CLOSE

CHG.

%CHG.

WK

12215.71 5033.85 451.10 7583.92 2285.19 2663.63 1266.03 13303.51 751.81

12076.71 4949.20 446.41 7496.76 2252.05 2639.18 1253.03 13169.15 740.89

12150.13 4983.92 448.35 7539.32 2272.90 2649.56 1258.47 13227.15 746.78

+52.30 -38.11 +0.86 +8.31 +7.62 -6.20 +1.39 +5.28 -0.25

+0.43% -0.76% +0.19% +0.11% +0.34% -0.23% +0.11% +0.04% -0.03%

s s s s s s s s s

Sky high value

N

MO QTR t s t t t t t t t

s t s t t t t t t

YTD +4.95% -2.41% +10.71% -5.33% +2.92% -0.12% +0.07% -1.00% -4.70%

Salesforce.com's nearly uninterrupted rise since the start of 2009 has halted on worries that growth is slowing.

Salesforce.com earned just 2 cents per share over the last year because of higher marketing and R&D costs, but analysts are more focused on revenue growth. They expect its revenue to keep growing 10 or more times faster than the economy, which is forecast to grow 1.8 percent next year. Salesforce.com’s main business is helping companies track sales, customer service and other information. It does this by providing “cloud” services, or those that are delivered over the Internet. Companies like the idea: Salesforce.com’s revenue rose 35 percent the last 12 months. Investors, though, are getting skeptical, and that’s why the stock has fallen. Last month, the company reported third-quarter billings that were below analysts’ expectations. Billings include revenue that has been received as well as revenue that hasn’t come in yet. Salesforce.com says the billings shortfall was due only to accounting factors. For example, changes in whether customers pay monthly, quarterly or annually. It says demand remains strong, and it expects revenue next fiscal year to rise as much as 29 percent from this year. BMO Capital Markets analyst Karl Keirstead says investors will get a better sense of how the company is doing in February, when Salesforce.com releases fourth-quarter results.

$200 150

CRM Tuesday’s close

100

$123.32

50 0

2009

2010

2011

Headquarters: San Francisco Number of employees: 5,306 Price to earnings: 6,166 (based on last 12 mos)

Price to earnings: 77 (based on next 12 mos) Revenue (last 12 mos): $2.1 billion 5-yr annual revenue growth rate: 39.8%

ANALYST RECOMMENDATIONS 31 BUYS 8 HOLDS 3 SELLS

SOURCE: FactSet

Stan Choe, Kristen Girard • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 14.43 +.01 +4.7 CoreOppA m 12.11 -.01 +5.2 American Beacon LgCpVlInv 18.01 +.02 -2.8 LgCpVlIs 19.01 +.02 -2.5 American Cent EqIncInv 7.20 +.02 +1.7 GrowthInv 26.04 -.06 +0.8 IncGroA m 24.36 +.05 +2.5 UltraInv 23.46 -.02 +3.6 American Funds AMCAPA m 19.01 -.01 +1.3 BalA m 18.32 +.01 +3.9 BondA m 12.50 -.01 +5.7 CapIncBuA m 49.20 -.10 +1.4 CapWldBdA m20.65 ... +3.8 CpWldGrIA m 32.58 -.14 -7.0 EurPacGrA m 36.63 -.23 -11.5 FnInvA m 35.82 -.03 -1.4 GrthAmA m 29.45 -.05 -3.3 HiIncA m 10.68 +.02 +1.5 IncAmerA m 16.67 +.01 +3.8 IntBdAmA m 13.59 -.01 +3.3 InvCoAmA m 27.31 ... -1.7 MutualA m 25.72 +.01 +3.4 NewEconA m 24.35 -.11 -3.9 NewPerspA m26.98 -.04 -5.7 NwWrldA m 48.08 -.30 -11.9 STBdFdA m 10.08 ... +1.0 SmCpWldA m34.05 -.17 -12.4 TaxEBdAmA m12.38 +.04 +8.7 USGovSecA m14.63 -.01 +7.0 WAMutInvA m28.30 +.05 +5.8 Artio Global IntlEqI 24.06 -.18 -20.2 IntlEqIII 10.12 -.08 -18.8 Artisan Intl d 20.31 -.10 -6.4 IntlVal d 25.26 -.05 -6.8 MdCpVal 21.47 -.03 +6.9 MidCap 34.61 -.27 +2.9 Baron Asset b 46.92 -.19 -0.3 Growth b 51.71 -.23 +2.6 Bernstein DiversMui 14.69 +.04 +6.0 IntDur 14.09 -.02 +6.0 TxMIntl 13.20 -.03 -16.1 BlackRock EqDivA m 18.03 +.04 +4.2 EqDivI 18.08 +.04 +4.5 GlobAlcA m 18.92 +.01 -2.0 GlobAlcC m 17.60 ... -2.7 GlobAlcI d 19.02 ... -1.7 CGM Focus 26.90 -.16 -22.7 Mutual 25.40 -.14 -13.8 Realty 25.98 -.13 -2.4 Calamos GrowA m 51.02 -.13 -4.4 Cohen & Steers Realty 58.55 -.09 +1.5 Columbia AcornA m 28.06 -.10 -3.0 AcornIntZ 35.24 -.19 -11.7 AcornZ 29.00 -.10 -2.7 DivBondA m 5.00 ... +5.2 StLgCpGrZ 12.55 -.09 +1.1 TaxEA m 13.49 +.03 +10.3 ValRestrZ 46.23 ... -7.7 DFA 1YrFixInI 10.34 ... +0.6 2YrGlbFII 10.22 ... +0.8 5YrGlbFII 11.20 ... +4.1 EmMkCrEqI 18.13 -.15 -17.2 EmMktValI 27.92 -.28 -21.8 IntSmCapI 14.34 -.08 -15.4 USCorEq1I 10.87 ... -0.3 USCorEq2I 10.69 ... -1.7 USLgCo 9.97 +.02 +2.0 USLgValI 19.38 +.01 -2.6 USMicroI 13.32 ... -2.9 USSmValI 23.63 ... -7.3 USSmallI 20.73 -.01 -2.5 DWS-Scudder EnhEMFIS d 10.12 +.01 -3.5 HlthCareS d 25.70 +.04 +5.5 LAEqS d 43.23 +.03 -18.6 Davis NYVentA m 32.94 +.05 -4.1 NYVentC m 31.63 +.04 -4.8 NYVentY 33.36 +.05 -3.8 Delaware Invest DiverIncA m 9.29 -.02 +4.9 Dimensional Investme IntCorEqI 9.59 -.04 -12.9 IntlSCoI 14.66 -.08 -13.2 IntlValuI 15.40 -.04 -14.0

Name

YTD NAV Chg %Rtn

Dodge & Cox Bal 67.75 +.06 -1.8 Income 13.31 -.02 +3.7 IntlStk 30.77 -.06 -13.8 Stock 102.03 +.16 -4.1 DoubleLine TotRetBdN b 11.07 ... +8.8 Dreyfus Apprecia 40.66 +.05 +6.5 TechGrA f 31.88 -.18 -1.9 Eaton Vance HiIncOppA m 4.22 +.01 +3.3 HiIncOppB m 4.22 ... +2.4 LrgCpValA m 17.10 +.01 -5.3 NatlMuniA m 9.28 +.05 +9.8 NatlMuniB m 9.28 +.05 +9.0 PAMuniA m 8.78 +.05 +7.2 FMI LgCap 15.43 +.02 +1.8 FPA Cres d 27.35 -.04 +3.0 NewInc m 10.75 ... +2.2 Fairholme Funds Fairhome d 25.65 +.11 -27.9 Federated StrValI 4.73 +.02 +11.5 ToRetIs 11.33 ... +5.6 Fidelity AstMgr20 12.91 -.02 +2.5 AstMgr50 15.17 -.03 -0.2 Bal 18.29 -.02 +1.7 BlChGrow 43.71 -.19 +0.1 Canada d 50.90 +.27 -11.1 CapApr 25.20 -.02 -0.4 CapInc d 8.75 +.01 -2.3 Contra 68.74 -.16 +1.6 DiscEq 21.57 -.02 -2.9 DivGrow 26.37 -.03 -7.0 DivrIntl d 26.26 -.09 -11.3 EqInc 41.19 +.11 -5.6 EqInc II 17.16 +.04 -4.7 ExpMulNat d 20.77 -.01 -3.2 FF2015 11.31 -.01 +0.1 FF2035 11.00 -.01 -3.7 FF2040 7.67 -.01 -3.9 Fidelity 31.60 -.06 -1.5 FltRtHiIn d 9.65 ... +1.2 Free2010 13.55 -.01 +0.1 Free2020 13.62 -.02 -0.9 Free2025 11.25 -.01 -2.0 Free2030 13.37 -.02 -2.5 GNMA 11.89 ... +7.5 GovtInc 10.83 -.01 +7.1 GrowCo 86.09 -.41 +3.5 GrowInc 18.17 +.01 +0.5 HiInc d 8.61 ... +2.0 Indepndnc 22.75 -.07 -6.6 IntBond 10.82 -.01 +5.4 IntMuniInc d 10.36 +.02 +6.8 IntlDisc d 28.27 -.11 -13.2 InvGrdBd 7.67 -.01 +7.0 LowPriStk d 36.12 -.11 +0.6 Magellan 64.04 -.10 -10.1 MidCap d 27.27 -.11 -0.6 MuniInc d 12.91 +.04 +9.3 NewMktIn d 15.96 -.01 +7.2 OTC 57.20 -.39 +4.1 Puritan 17.84 -.02 +0.9 Series100Idx 8.95 +.02 +2.4 ShIntMu d 10.77 +.01 +3.8 ShTmBond 8.49 ... +1.7 StratInc 11.06 ... +4.1 TotalBd 10.92 -.01 +6.5 USBdIdxInv 11.72 -.01 +6.8 Value 63.81 -.10 -6.2 Fidelity Advisor NewInsA m 20.08 -.04 +0.8 NewInsI 20.32 -.04 +1.1 StratIncA m 12.36 ... +3.9 ValStratT m 23.74 -.04 -8.3 Fidelity Select Gold d 48.58 +.41 -4.9 Pharm d 13.30 +.10 +10.0 Fidelity Spartan 500IdxAdvtg 44.72 +.05 +2.0 500IdxInstl 44.72 +.05 NA 500IdxInv 44.72 +.05 +2.0 ExtMktIdI d 36.62 -.08 -2.8 IntlIdxIn d 31.46 -.19 -10.3 TotMktIdAg d 36.74 +.02 +1.1 TotMktIdI d 36.73 +.01 +1.1 First Eagle GlbA m 46.68 -.09 +0.7 OverseasA m 21.84 -.09 -3.6 Forum AbStratI 11.03 +.02 +1.9 FrankTemp-Frank Fed TF A m 12.03 +.04 +10.6 FrankTemp-Franklin

Name

YTD NAV Chg %Rtn

CA TF A m 7.03 +.03 +9.6 GrowB m 43.11 -.06 +1.0 Growth A m 45.12 -.06 +1.7 HY TF A m 10.18 +.04 +10.9 Income A m 2.07 ... +1.4 Income C m 2.09 ... +0.8 IncomeAdv 2.06 ... +1.5 NY TF A m 11.71 +.03 +8.8 RisDv A m 34.41 +.04 +6.0 StrInc A m 10.13 ... +2.4 US Gov A m 6.91 +.01 +6.3 FrankTemp-Mutual Beacon Z 11.85 +.02 -2.5 Discov A m 27.43 +.01 -3.6 Discov Z 27.84 +.01 -3.4 QuestZ 16.85 +.02 -2.7 Shares A m 19.91 +.03 -2.7 Shares Z 20.11 +.03 -2.4 FrankTemp-Templeton Fgn A m 6.33 -.05 -9.3 GlBond A m 12.89 ... -1.2 GlBond C m 12.91 -.01 -1.7 GlBondAdv 12.86 ... -1.0 Growth A m 16.95 -.07 -4.7 World A m 14.27 -.06 -3.8 Franklin Templeton FndAllA m 10.10 -.01 -2.0 GE S&SProg 39.71 -.02 -1.3 GMO EmgMktsVI 11.75 -.12 -13.1 IntItVlIV 19.55 -.03 -8.7 QuIII 21.91 +.06 +10.6 QuVI 21.92 +.06 +10.8 Goldman Sachs HiYieldIs d 6.89 ... +1.4 MidCpVaIs 34.26 -.06 -5.2 Harbor Bond 12.15 ... +2.4 CapApInst 38.07 -.07 +3.7 IntlInstl d 55.16 +.06 -8.9 IntlInv m 54.47 +.05 -9.2 Hartford CapAprA m 30.08 -.03 -13.1 CpApHLSIA 38.34 -.06 -9.5 DvGrHLSIA 19.52 +.06 +0.2 TRBdHLSIA 11.52 -.01 +6.0 Hussman StratGrth d 12.66 -.02 +3.0 INVESCO CharterA m 16.37 -.02 +1.2 ComstockA m 15.23 +.02 -2.2 ConstellB m 19.58 -.07 -6.5 EqIncomeA m 8.28 ... -2.3 GlobEqA m 10.40 -.01 -3.2 GrowIncA m 18.45 +.04 -3.2 HiYldMuA m 9.32 +.03 +9.9 PacGrowB m 18.39 -.23 -17.6 Ivy AssetStrA m 23.69 -.15 -2.9 AssetStrC m 22.87 -.14 -3.6 JPMorgan CoreBondA m 11.82 -.01 +6.4 CoreBondSelect11.81 -.01 +6.6 HighYldSel 7.74 +.01 +1.5 IntmdTFSl 11.18 +.04 +6.8 ShDurBndSel 10.98 ... +1.6 ShtDurBdU 10.98 ... +1.9 USEquit 10.09 -.01 -0.6 USLCpCrPS 20.19 -.03 -2.3 Janus BalT 25.03 -.01 +1.3 OverseasT d 37.74 -.17 -25.5 PerkinsMCVT 22.17 -.01 -1.8 TwentyT 61.90 +.02 -5.8 John Hancock LifAg1 b 11.65 -.02 -5.1 LifBa1 b 12.53 -.01 -1.7 LifGr1 b 12.35 -.01 -3.8 RegBankA m 12.68 -.08 -13.1 SovInvA m 15.71 +.02 +0.8 TaxFBdA m 9.96 +.03 +8.8 Lazard EmgMkEqtI d 18.58 -.14 -14.3 Legg Mason/Western CrPlBdIns 11.04 -.01 +5.8 MgdMuniA m 16.08 +.06 +11.2 Longleaf Partners LongPart 26.98 +.03 -2.1 Loomis Sayles BondI 14.08 +.03 +3.6 BondR b 14.02 +.02 +3.2 Lord Abbett AffiliatA m 10.61 +.02 -7.6 BondDebA m 7.60 ... +3.0 ShDurIncA m 4.53 ... +2.6 ShDurIncC m 4.56 ... +1.9 MFS

Name

YTD NAV Chg %Rtn

MAInvA m 18.96 -.02 -0.9 MAInvC m 18.27 -.01 -1.6 TotRetA m 14.04 ... +1.7 ValueA m 22.56 +.05 0.0 ValueI 22.66 +.04 +0.2 MainStay HiYldCorA m 5.77 +.01 +4.6 Manning & Napier WrldOppA 7.46 -.05 -12.8 Merger Merger m 16.01 ... +1.5 Metropolitan West TotRetBdI 10.41 -.01 +4.8 TotRtBd b 10.41 -.01 +4.5 Morgan Stanley Instl MdCpGrI 36.10 -.23 -3.3 Natixis InvBndY 12.12 ... +4.6 StratIncA m 14.53 +.03 +3.3 StratIncC m 14.61 +.03 +2.5 Neuberger Berman GenesisIs 49.12 -.14 +6.9 GenesisTr 50.78 -.15 +6.6 SmCpGrInv 18.04 -.07 +0.9 Northern HYFixInc d 6.98 ... +2.3 Oakmark EqIncI 28.06 +.04 +1.2 Intl I d 17.07 -.08 -12.1 Oakmark I 42.18 +.05 +2.1 Old Westbury GlbSmMdCp 14.22 -.07 -6.3 Oppenheimer CapApB m 38.34 +.01 -0.4 DevMktA m 30.99 -.25 -15.0 DevMktY 30.74 -.24 -14.8 GlobA m 56.39 -.06 -6.6 IntlBondA m 6.34 ... +0.1 IntlBondY 6.34 ... +0.3 MainStrA m 32.04 -.18 -1.1 RocMuniA m 15.73 +.06 +9.4 RochNtlMu m 6.74 +.04 +9.2 StrIncA m 4.07 ... +0.5 PIMCO AllAssetI 12.02 -.01 +2.7 AllAuthIn 10.62 ... +3.4 ComRlRStI 7.83 +.01 -4.2 DivIncInst 11.25 ... +3.5 EMktCurI 10.13 ... -3.0 EmMktsIns 11.27 -.01 +6.6 FloatIncI 8.33 +.01 -4.5 HiYldIs 8.94 +.01 +2.9 InvGrdIns 10.58 -.01 +5.8 LowDrA m 10.33 +.01 +1.1 LowDrIs 10.33 +.01 +1.4 RealRet 12.22 -.02 +11.4 RealRtnA m 12.22 -.02 +11.0 ShtTermIs 9.76 -.01 +0.2 ToRtIIIIs 9.53 ... +2.6 ToRtIIIs 10.49 ... +3.7 TotRetA m 10.86 +.03 +2.8 TotRetAdm b 10.86 +.03 +3.0 TotRetC m 10.86 +.03 +2.1 TotRetIs 10.86 +.03 +3.2 TotRetrnD b 10.86 +.03 +2.9 TotlRetnP 10.86 +.03 +3.1 Parnassus EqIncInv 26.23 -.01 +2.3 Permanent Portfolio 48.17 -.05 +5.2 Pioneer PioneerA m 39.14 +.02 -3.7 Principal L/T2020I 11.58 -.01 -0.7 SAMConGrB m12.93 -.01 -1.4 Prudential JenMCGrA m 28.42 -.15 +4.4 Prudential Investmen 2020FocA m 15.39 ... -0.5 BlendA m 16.92 -.01 -1.5 EqOppA m 13.73 -.02 -1.1 HiYieldA m 5.32 ... +3.5 IntlEqtyA m 5.59 -.04 -9.7 IntlValA x 17.93 -.41 -11.5 JennGrA m 18.64 -.04 +3.3 NaturResA m 49.80 +.16 -12.8 SmallCoA m 20.42 -.05 +0.6 UtilityA m 10.64 -.03 +5.7 ValueA m 14.02 +.02 -4.5 Putnam GrowIncA m 12.84 +.02 -4.4 GrowIncB m 12.61 +.02 -5.0 IncomeA m 6.77 ... +4.8 Royce LowStkSer m 16.24 +.03 -11.1 OpportInv d 10.49 ... -13.2 PAMutInv d 11.35 +.01 -2.6 PremierInv d 20.70 +.01 +1.7

Name

YTD NAV Chg %Rtn

ValPlSvc m 12.38 +.01 Russell StratBdS 10.92 -.01 Schwab 1000Inv d 37.68 +.02 S&P500Sel d 19.96 +.02 Scout Interntl d 28.88 -.03 Selected American D 39.98 +.04 Sequoia Sequoia 145.32 -.04 T Rowe Price BlChpGr 39.32 -.14 CapApprec 20.91 +.03 DivGrow 23.38 +.01 DivrSmCap d 16.39 -.08 EmMktStk d 30.08 -.34 EqIndex d 34.03 +.04 EqtyInc 23.03 +.03 FinSer 12.02 -.02 GrowStk 32.42 -.12 HealthSci 33.02 -.10 HiYield d 6.44 +.01 InsLgCpGr 16.51 -.07 IntlBnd d 10.01 +.01 IntlDisc d 38.48 -.29 IntlGrInc d 12.08 -.07 IntlStk d 12.95 -.05 IntlStkAd m 12.89 -.05 LatinAm d 45.30 -.04 MediaTele 52.12 -.24 MidCapVa 22.62 -.02 MidCpGr 58.54 -.31 NewAmGro 33.38 -.06 NewAsia d 17.35 -.23 NewEra 46.57 -.09 NewHoriz 36.26 -.20 NewIncome 9.67 -.01 OrseaStk d 7.67 -.04 R2015 11.92 -.02 R2025 11.91 -.02 R2035 11.98 -.02 Rtmt2010 15.49 -.02 Rtmt2020 16.37 -.03 Rtmt2030 17.00 -.04 Rtmt2040 17.03 -.04 ShTmBond 4.81 ... SmCpStk 34.70 -.06 SmCpVal d 36.09 +.08 SpecInc 12.30 ... TaxFHiYld d 10.85 +.03 Value 22.82 +.04 ValueAd b 22.55 +.04 TCW TotRetBdI 9.71 ... Templeton InFEqSeS 18.23 -.08 Third Avenue Value d 41.47 -.36 Thornburg IncBldC m 17.92 -.02 IntlValA m 24.67 -.12 IntlValI d 25.23 -.12 Tweedy, Browne GlobVal d 22.53 -.04 USAA Income 13.03 ... VALIC Co I StockIdx 25.23 +.03 Vanguard 500Adml 116.39 +.13 500Inv 116.36 +.13 BalIdxAdm 21.86 ... BalIdxIns 21.86 ... CAITAdml 11.24 +.03 CapOp d 31.40 +.06 CapOpAdml d72.57 +.14 CapVal 9.69 -.03 Convrt d 12.26 -.02 DevMktIdx d 9.02 -.02 DivGr 15.35 +.04 EmMktIAdm d33.81 -.31 EnergyAdm d123.14 -.23 EnergyInv d 65.55 -.13 EqInc 21.58 +.09 ExplAdml 67.87 -.21 Explr 72.83 -.22 ExtdIdAdm 40.21 -.10 ExtdIdIst 40.21 -.10 FAWeUSIns d82.89 -.30 GNMA 11.17 +.01 GNMAAdml 11.17 +.01 GlbEq 16.55 -.06 GrowthEq 11.09 ... GrthIdAdm 32.33 -.04 GrthIstId 32.33 -.04 HYCor d 5.64 +.01 HYCorAdml d 5.64 +.01

-7.7 +4.3 +1.3 +2.0 -10.3 -3.5 +13.0 +3.1 +3.0 +3.3 +3.6 -14.7 +1.8 -1.4 -15.2 +0.8 +9.0 +1.8 +0.8 +3.1 -12.3 -9.2 -9.0 -9.1 -20.1 +0.8 -4.6 0.0 +1.2 -9.5 -10.7 +8.3 +5.2 -8.0 +0.3 -1.1 -2.0 +1.0 -0.4 -1.6 -2.2 +1.3 +0.8 -0.1 +3.4 +9.5 -2.2 -2.4 +4.0 -8.8 -19.9 -0.7 -11.1 -10.8 -5.4 +5.9 +1.7 +2.0 +1.9 +4.0 +4.0 +8.7 -5.5 -5.5 -12.1 -6.3 -10.3 +7.8 -15.2 +1.8 +1.7 +8.1 0.0 -0.1 -2.6 -2.5 -11.7 +7.2 +7.3 -7.3 +2.8 +3.2 +3.2 +5.7 +5.8

Name

p

q

GOLD $1,727.90

+.05

EURO $1.3414

-2.80

p

CRUDE OIL $101.28

+.0013

p

+.29

Stocks of Local Interest

Nasdaq composite

2,440

10 DAYS

6-MO T-BILLS .05%

+52.30

YTD NAV Chg %Rtn

HltCrAdml d 55.75 +.08 HlthCare d 132.07 +.20 ITBondAdm 11.78 -.02 ITGradeAd 10.02 -.01 ITIGrade 10.02 -.01 ITrsyAdml 12.09 -.02 InfPrtAdm 28.14 -.07 InfPrtI 11.46 -.03 InflaPro 14.33 -.03 InstIdxI 115.62 +.13 InstPlus 115.63 +.13 InstTStPl 28.51 +.01 IntlExpIn d 13.79 -.09 IntlGr d 17.26 -.06 IntlGrAdm d 54.97 -.20 IntlStkIdxAdm d23.17 -.09 IntlStkIdxI d 92.70 -.37 IntlStkIdxIPls d92.73 -.36 IntlVal d 28.32 -.12 LTGradeAd 10.12 -.06 LTInvGr 10.12 -.06 LifeCon 16.37 -.02 LifeGro 21.54 -.02 LifeMod 19.50 -.01 MidCapGr 19.74 -.09 MidCapIdxIP 99.53 -.34 MidCp 20.10 -.07 MidCpAdml 91.33 -.32 MidCpIst 20.18 -.07 MidCpSgl 28.82 -.10 Morg 18.05 -.05 MuHYAdml 10.59 +.02 MuInt 13.88 +.05 MuIntAdml 13.88 +.05 MuLTAdml 11.21 +.03 MuLtdAdml 11.12 +.01 MuShtAdml 15.91 ... PrecMtls d 23.88 -.12 Prmcp d 65.20 +.21 PrmcpAdml d 67.70 +.22 PrmcpCorI d 13.74 +.04 REITIdx d 18.55 -.01 REITIdxAd d 79.15 -.07 STBond 10.64 -.01 STBondAdm 10.64 -.01 STBondSgl 10.64 -.01 STCor 10.63 ... STFedAdml 10.93 ... STGradeAd 10.63 ... STsryAdml 10.84 ... SelValu d 18.90 -.03 SmCapIdx 34.03 -.04 SmCpIdAdm 34.10 -.04 SmCpIdIst 34.10 -.04 SmGthIdx 21.92 -.05 SmGthIst 21.99 -.05 Star 19.15 -.03 TgtRe2010 23.07 -.03 TgtRe2015 12.65 -.01 TgtRe2020 22.30 -.02 TgtRe2030 21.52 -.02 TgtRe2035 12.88 -.01 TgtRe2040 21.11 -.01 TgtRe2045 13.26 -.01 TgtRetInc 11.65 -.01 Tgtet2025 12.63 -.01 TotBdAdml 10.98 -.01 TotBdInst 10.98 -.01 TotBdMkInv 10.98 -.01 TotBdMkSig 10.98 -.01 TotIntl d 13.85 -.05 TotStIAdm 31.51 +.01 TotStIIns 31.52 +.02 TotStISig 30.41 +.01 TotStIdx 31.50 +.01 TxMCapAdm 63.58 +.02 TxMIntlAdm d 10.37 -.03 TxMSCAdm 27.39 -.03 USValue 10.33 +.02 ValIdxIns 20.39 +.06 WellsI 22.76 +.01 WellsIAdm 55.15 +.03 Welltn 31.32 +.04 WelltnAdm 54.10 +.07 WndsIIAdm 46.10 +.10 Wndsr 12.92 +.01 WndsrAdml 43.61 +.04 WndsrII 25.97 +.06 Yacktman Focused d 18.74 +.05 Yacktman d 17.54 +.05

+8.8 +8.7 +9.3 +6.3 +6.2 +8.9 +13.2 +13.2 +13.2 +2.0 +2.0 +1.2 -17.3 -10.8 -10.6 -12.1 -12.1 -12.0 -11.9 +14.0 +13.9 +1.5 -1.7 +0.5 +3.9 -0.9 -1.0 -0.9 -0.9 -0.9 +0.1 +9.4 +8.2 +8.3 +9.3 +3.3 +1.5 -10.5 -0.9 -0.8 -0.2 +3.4 +3.5 +2.7 +2.8 +2.8 +1.6 +2.7 +1.7 +2.2 +0.7 -2.1 -1.9 -1.9 0.0 +0.1 +1.3 +3.4 +1.9 +0.9 -0.7 -1.6 -1.8 -1.8 +5.1 +0.1 +6.8 +6.8 +6.7 +6.8 -12.1 +1.2 +1.2 +1.2 +1.1 +1.6 -10.4 +0.8 +2.3 0.0 +7.8 +7.9 +2.9 +3.0 +2.3 -3.7 -3.7 +2.2 +6.0 +6.0

98.01 72.26 31.80 24.56 51.50 36.76 23.79 19.28 38.02 23.69 341.89 246.26 15.31 5.03 32.50 17.10 17.49 2.23 39.50 31.30 52.95 35.95 71.77 61.29 27.16 19.19 28.95 21.67 42.50 14.61 39.39 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 36.90 30.10

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

82.82 31.65 44.00 22.17 29.60 337.81 5.78 19.89 3.37 38.27 43.17 66.68 23.19 26.76 18.76 38.86 51.97 5.72 13.39 5.78 15.35 9.47 52.52 58.55 36.51

-.55 +.02 -.07 +.02 -.36 -1.16 -.01 +.07 -.17 -.06 -.32 +.37 +.04 -.36 -.36 -.04 -.16 +.04 -.01 +.01 +.06 -.03 +.04 +.07 ...

-8.9 +25.1 -9.9 -1.4 -1.6 +23.9 -56.7 -34.1 -73.4 +10.1 +17.8 +1.4 +6.0 -3.6 -49.8 +9.2 -9.1 -50.6 -14.2 -40.6 +1.0 -25.8 +6.2 +24.2 +15.9

52-WEEK HIGH LOW

NAME

TKR

27.45 91.05 96.59 24.98 10.28 65.19 30.27 17.34 71.89 77.03 67.72 67.52 1.47 17.11 60.00 44.65 63.56 33.53 38.95 59.40 42.20 34.25

Lowes M&T Bk McDnlds NBT Bcp NexstarB PNC PPL Corp 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 PEI PEP PM PG PRU RAD SLM SLMpB SUG TJX UGI VZ WMT WMK WFC

18.07 66.40 72.14 17.05 4.59 42.70 24.10 6.50 58.50 55.85 57.56 42.45 .85 10.91 39.50 23.78 42.55 24.07 32.28 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

24.77 75.09 96.01 21.57 7.86 54.97 29.78 9.93 64.65 75.58 64.84 51.41 1.19 13.16 40.56 42.01 63.52 28.64 38.32 58.78 40.41 26.65

+.42 -.45 +.66 -.18 -.07 -.21 -.01 -.06 +.25 -.29 ... -.15 -.01 +.45 +.06 +.15 +.10 -.16 +.27 +.44 +.32 -.09

-1.2 -13.7 +25.1 -10.7 +31.2 -9.5 +13.1 -31.7 -1.0 +29.1 +.8 -12.4 +34.8 +4.5 -7.4 +74.5 +43.1 -9.3 +7.1 +9.0 +.2 -14.0

Combined Stocks Name

Last Chg %YTD

ABB Ltd 18.81 +.01 -16.2 ACE Ltd 70.24 +1.05 +12.8 AEP Ind 24.60 +.39 -5.2 AES Corp 12.07 -.01 -.9 AFLAC 44.80 +.37 -20.6 AGL Res 40.93 +.25 +14.2 AK Steel 8.68 +.18 -47.0 vjAMR .70 +.28 -91.0 ASM Intl 28.38 -.43 -18.9 ASML Hld 41.62 +.27 +8.6 AT&T Inc 29.17 +.02 -.7 AbtLab 54.54 +.23 +13.8 AberFitc 49.17 -1.07 -14.7 AcadiaRlt 19.43 -.15 +6.5 Accenture 59.17 -.15 +22.0 AcmePkt 34.63 +.17 -34.9 ActionSemi 1.91 -.01 -11.2 ActivsBliz 12.38 -.06 -.5 AdamsEx 9.76 +.02 -9.1 AdobeSy 27.96 +.05 -9.2 AMD 5.66 -.10 -30.8 Aeropostl 16.70 +.16 -32.2 Aetna 41.35 +.50 +35.5 Affymax 5.38 -.88 -19.1 Agilent 36.98 -.08 -10.7 AkamaiT 28.23 -.95 -40.0 AlcatelLuc 1.60 -.08 -45.9 Alcoa 9.92 -.08 -35.5 AlignTech 24.85 +.37 +27.2 Allergan 84.17 +.45 +22.6 AlliBInco 8.13 -.01 +2.5 AlliantEgy 42.32 +.14 +15.1 Allstate 27.12 +.11 -14.9 AlphaNRs 24.88 -.29 -58.6 AlteraCp lf 36.84 -.77 +3.5 Altria 28.76 +.54 +16.8 Amazon 191.99 -4.25 +6.7 Ameren 32.31 +.50 +14.6 AMovilL s 24.02 -.10 -16.2 AMovilA s 23.91 ... -16.4 ACapAgy 28.83 +.12 +.3 AmCapLtd 7.06 -.16 -6.6 AEagleOut 14.60 ... -.2 AEP 39.74 +.27 +10.5 AmExp 48.56 -.22 +13.1 AmIntlGrp 24.06 +.49 -50.2 AmSupr 4.09 -.07 -85.7 AmWtrWks 31.65 +.02 +25.1 Ameriprise 46.94 -.03 -18.4 AmeriBrgn 36.44 -.17 +6.8 Ametek s 42.86 -.11 +9.2 Amgen 57.89 +.39 +5.4 Anadarko 81.54 -.19 +7.1 AnalogDev 35.87 -.08 -4.8 Annaly 16.29 +.02 -9.1 AntaresP 2.77 -.05 +62.9 Apache 97.38 +.47 -18.3 Apple Inc 390.95 -2.06 +21.2 ApldMatl 11.09 +.10 -21.1 Arbitron 38.27 +.41 -7.8 ArcelorMit 19.30 -.35 -49.4 ArchCoal 16.33 -.10 -53.4 ArenaPhm 1.88 -.03 +9.3 AriadP 11.66 -.36+128.6 ArmHld 27.48 -.02 +32.4 AssuredG 12.75 +.52 -28.0 AstraZen 45.84 +.40 -.8 Atmel 9.19 +.02 -25.4 ATMOS 33.23 -.05 +6.5 AuRico g 9.25 +.18 +12.9 Autodesk 34.78 +.69 -9.0 AutoData 52.14 +.05 +12.7 AvagoTch 30.81 -.23 +8.4 AveryD 27.72 +.42 -34.5 AvisBudg 11.94 -.21 -23.3 Avon 17.03 +.03 -41.4 BB&T Cp 23.54 -.16 -10.5 BHP BillLt 76.11 -.61 -18.1 BP PLC 43.56 -.01 -1.4 BP Pru 114.02 -.27 -9.9 Baidu 131.25 -3.38 +36.0 BakrHu 52.80 -1.90 -7.6 BallardPw 1.23 -.02 -18.0 BallyTech 37.76 +.03 -10.5 BcoBrades 17.31 -.10 -14.7 BcoSantSA 7.96 +.12 -25.3 BcoSBrasil 8.18 -.08 -39.9 BkHawaii 42.14 -.63 -10.7 BkAtl A rs 3.67 -.12 -36.2 Barclay 11.84 -.08 -28.3 Bar iPVix 40.54 -.15 +7.8 BarnesNob 15.77 -.44 +11.4 BarrickG 51.20 +.93 -3.7 Baxter 51.69 +.08 +2.1 Beam Inc 52.16 -.21 +12.0 BeazerHm 2.47 +.06 -54.2 BerkHa A 117425 -75 -2.5 BerkH B 78.15 +.04 -2.4 BestBuy 28.13 -.24 -18.0 BigLots 37.72 +.57 +23.8 BioRadA 93.30 -.44 -10.2 Blackstone 14.82 +.01 +4.7 BlockHR 15.13 +.24 +27.0 Boeing 70.87 -.22 +8.6 BostonSci 5.59 -.01 -26.2 Brinker 23.78 -.52 +13.9 BrMySq 33.12 +.29 +25.1 Broadcom 30.10 -.32 -30.9 Broadwd h .78 +.04 -66.3 BrcdeCm 5.55 +.05 +4.9 Buckeye 63.40 -.14 -5.1 CA Inc 21.48 -.03 -12.1 CBRE Grp 16.58 -.51 -19.0 CBS B 26.23 +.59 +37.7 CF Inds 146.82 +6.03 +8.6 CH Engy 56.62 +.38 +15.8 CMS Eng 20.87 +.07 +12.2 CNO Fincl 6.31 +.05 -6.9 CSS Inds 19.92 -.13 -3.3 CSX s 21.83 -.20 +1.4 CVR Engy 18.99 +.06 +25.1 CalaStrTR 8.57 +.02 -7.5 Cameco g 18.76 -.39 -53.5 Cameron 54.11 +.05 +6.7 CampSp 32.95 +.31 -5.2 CdnNRs gs 37.76 +.08 -15.0 CanoPet .13 -.03 -67.2 CapOne 45.68 -1.12 +7.3 CapitlSrce 6.47 -.01 -8.9 CapsteadM 12.63 +.04 +.3 CardnlHlth 41.03 +.02 +7.1 CarMax 31.33 +.13 -1.7 Carnival 34.11 -.05 -26.0 Caterpillar 95.96 -.89 +2.5 CedarF 21.84 +.04 +44.1 CelSci .30 ... -63.5 Celgene 62.21 +.90 +5.2 CellTher rsh 1.30 +.15 -40.6 Cemex 5.00 -.05 -51.4 Cemig pf 17.42 +.12 +5.0 CenterPnt 19.68 -.11 +25.2 CVtPS 35.10 -.10 +60.6 CntryLink 36.20 +.18 -21.6 ChrmSh 4.52 +.08 +27.3 Checkpnt 11.84 -.10 -42.4 Cheesecake28.54 -.44 -6.9

Name

Last Chg %YTD

CheniereEn 9.68 -.23 ChesEng 25.68 +.53 Chevron 104.36 +1.54 Chicos 10.60 -.25 Chimera 2.68 +.02 ChinaMed 2.57 -.81 Chubb 68.08 +1.74 ChurchD s 44.51 +.17 CIBER 3.97 -.03 CienaCorp 11.50 -.39 Cisco 18.73 -.06 Citigrp rs 29.75 -.08 Clearwire 2.50 +.25 CliffsNRs 72.23 +.95 Clorox 65.60 +.51 Coach 63.09 -.38 ColgPal 90.54 +.12 Comc spcl 22.96 +.04 CmclMtls 14.69 +.60 CmtyHlt 18.76 -.36 ComstkRs 19.32 +2.43 ConAgra 25.52 -.14 ConnWtrSv 28.61 +.23 ConocPhil 72.54 -.28 ConEd 59.01 +.11 ConsolWtr 8.22 +.21 ConstellEn 39.87 +.13 CooperTire 13.77 -.05 CornPdts 51.76 +.29 Corning 13.88 +.26 Costco 88.06 +.86 Covidien 44.69 -.72 CSVS2xVxS42.75 -.32 CSVelIVSt s 5.88 +.03 Cree Inc 25.68 +.83 Crocs 15.41 -.94 CrownHold 33.14 +.25 Ctrip.com 25.15 -.62 Cummins 96.70 +.99 CybrOpt 7.01 -.32 CypSemi 19.18 +.23 DCT Indl 4.86 ... DDR Corp 11.55 -.18 DHT Hldgs 1.06 +.22 DNP Selct 10.91 +.01 DR Horton 12.68 +.07 DTE 52.60 +.29 Danaher 48.01 +.38 Darden 41.82 -5.91 DeanFds 10.55 +.25 Deere 78.38 +.24 Dell Inc 15.86 -.07 DeltaAir 8.47 -.14 DenburyR 16.86 -.05 Dndreon 8.66 -.14 DeutschBk 39.99 -.13 DevonE 67.02 +.67 Diageo 85.12 +.44 Diebold 30.24 +.29 DirecTV A 47.20 +.25 DxFnBull rs 65.95 -.12 DrSCBr rs 26.87 -.11 DirFnBr rs 38.64 +.06 DirLCBr rs 30.00 -.08 DrxEnBear 11.12 -.03 DirEMBear 18.18 +.63 DirxSCBull 46.73 +.04 Discover 24.38 -.13 DishNetwk 26.90 -.47 Disney 36.83 -.11 DollarGen 39.63 -.95 DomRescs 50.34 -.16 DonlleyRR 15.00 -.02 Dover 57.58 +.07 DowChm 28.05 +.06 DryShips 2.54 +.06 DuPont 47.94 -.04 DukeEngy 20.68 -.02 Dycom 20.51 -.03 Dynegy 2.71 -.44 E-Trade 9.15 -.20 eBay 30.90 +.20 EMC Cp 23.58 +.02 ENI 43.52 +.29 EOG Res 104.89 +2.78 Eastgrp 42.35 -.30 EKodak 1.11 +.06 Eaton s 46.11 +.10 Ecolab 55.58 +.35 ElPasoCp 25.13 -.17 ElPasoEl 33.64 -.15 Elan 11.45 +.10 EldorGld g 16.99 -.14 ElectArts 23.15 +.42 EmersonEl 51.97 -.16 EnbrEPt s 30.59 -.16 EnCana g 19.94 -.03 Energen 50.28 -.46 Energizer 73.17 -.06 EngyCnv h .33 -.00 EngyTsfr 44.46 +.02 Entergy 71.94 -.45 EntPrPt 46.07 -.11 EnzoBio 2.38 +.03 EricsnTel 10.39 +.01 ExactSci h 8.15 -.24 ExcoRes 12.26 +.15 Exelon 43.72 -.01 Expedia 28.81 -.11 ExpScripts 46.48 +.29 ExxonMbl 80.82 +.37 Fastenal s 42.53 -.02 FedExCp 82.67 -.53 FedInvst 16.07 +.72 FiberTwr lf .32 +.03 FifthThird 12.32 -.24 Finisar 16.44 -.16 FstHorizon 7.43 -.34 FstNiagara 9.01 -.05 FirstEngy 45.04 +.41 Flextrn 5.98 -.06 Fluor 54.64 -.48 FocusMda 20.34 -.61 Fonar 1.69 +.01 FootLockr 24.90 -.18 FordM 11.05 -.06 FordM wt 2.84 -.05 ForestOil s 16.61 +.67 Fortinet s 24.57 -1.03 FMCG s 40.54 +.31 FDelMnt 24.98 -.42 FrontierCm 5.78 +.01 Frontline 4.20 +.66 FuelCell .93 -.04 FultonFncl 9.46 -.12 Fusion-io n 29.22 -2.91 GT AdvTc 8.45 -.05 GabDvInc 14.75 -.05 GabelliET 5.30 +.03 Gafisa SA 6.17 -.10 GameStop 23.34 -.34 Gannett 13.01 -.12 Gap 18.86 -.18 GenElec 16.72 +.39 GenGrPrp 14.20 -.05 GenMills 40.45 +.24

+75.4 -.9 +14.4 -11.9 -34.8 -77.1 +14.2 +29.0 -15.2 -45.4 -7.4 -37.1 -51.5 -7.4 +3.7 +14.1 +12.7 +10.9 -11.5 -49.8 -21.3 +13.0 +2.6 +6.5 +19.0 -10.4 +30.2 -41.6 +12.5 -28.2 +21.9 -2.1 -33.9 -50.8 -61.0 -10.0 -.7 -37.8 -12.1 -17.9 +3.2 -8.5 -18.0 -77.2 +19.4 +6.3 +16.1 +1.8 -9.9 +19.3 -5.6 +17.0 -32.8 -11.7 -75.2 -23.2 -14.6 +14.5 -5.6 +18.2 -52.6 -42.6 -18.2 -31.6 -50.7 -10.4 -35.5 +31.6 +36.8 -1.8 +29.2 +17.8 -14.1 -1.5 -17.8 -53.7 -3.9 +16.1 +39.1 -51.8 -42.8 +11.0 +3.0 -.5 +14.7 +.1 -79.3 -9.2 +10.2 +82.6 +22.2 +99.8 -8.5 +41.3 -9.1 -1.9 -31.5 +4.2 +.4 -92.9 -14.2 +1.6 +10.7 -54.9 -9.9 +36.3 -36.9 +5.0 +14.8 -14.0 +10.5 +42.0 -11.1 -38.6 -92.8 -16.1 -44.6 -36.9 -35.6 +21.7 -23.8 -17.5 -7.3 +30.0 +26.9 -34.2 -65.2 -39.2 +51.9 -32.5 +.1 -40.6 -83.4 -59.7 -8.5 +29.9 -7.3 -4.0 -6.5 -57.5 +2.0 -13.8 -14.4 -8.6 -8.3 +13.7

Name

Last Chg %YTD

GenMotors 21.68 GenOn En 2.66 Gentex 31.00 Genworth 6.73 Gerdau 8.10 GileadSci 39.80 GlaxoSKln 44.77 GlimchRt 8.78 GoldFLtd 16.97 Goldcrp g 52.11 GoldStr g 2.12 GoldmanS 101.16 Goodyear 14.27 Google 623.77 Gramrcy lf 2.69 GrtBasG g 1.01 GreenMtC 56.98 Greif A 46.18 GpoTMM 1.77 HCA Hld n 23.24 HSBC 39.68 Hallibrtn 35.57 HanJS 14.95 HarleyD 38.21 HarrisCorp 36.21 Harsco 20.95 HartfdFn 18.52 HawaiiEl 25.85 HltCrREIT 49.81 HltMgmt 7.81 HeclaM 6.53 Hertz 11.97 Hess 60.42 HewlettP 28.18 HollyFrt s 23.56 HomeDp 40.32 HonwllIntl 54.60 Hospira 28.14 HostHotls 14.44 HudsCity 5.92 HumGen 7.34 HuntBnk 5.26 Huntsmn 10.62 Hydrognc 5.45 Hyperdyn 3.42 IAMGld g 18.97 ING 8.45 INGPrRTr 5.23 ION Geoph 6.70 iShGold 16.87 iSAstla 23.40 iShBraz 61.36 iShGer 20.38 iSh HK 15.81 iShJapn 9.29 iSMalas 13.72 iSTaiwn 12.11 iSh UK 16.47 iShSilver 31.93 iShDJDv 52.84 iShChina25 36.56 iSSP500 126.70 iShEMkts 39.87 iShB20 T 117.27 iS Eafe 51.13 iShiBxHYB 87.80 iSR1KG 58.68 iShR2K 74.83 iShREst 55.14 ITW 47.19 Illumina 29.73 Informat 46.80 IngerRd 33.67 InglesMkts 14.98 Inhibitex 14.76 Intel 25.35 IBM 192.94 IntlGame 17.34 IntPap 28.63 Interpublic 9.63 Intersil 10.78 Invesco 20.67 IronMtn 30.18 ItauUnibH 18.86 IvanhM g 22.53 JAlexandr 5.78 J&J Snack 54.25 JA Solar 1.61 JDS Uniph 10.47 JPMorgCh 33.23 Jabil 20.86 JanusCap 6.81 JpnSmCap 7.30 Jefferies 12.46 JetBlue 4.71 JohnJn 63.49 JohnsnCtl 32.28 JnprNtwk 22.72 KB Home 8.23 KLA Tnc 49.15 Kaydon 31.08 Kellogg 49.79 Keycorp 7.33 KimbClk 70.79 Kimco 15.81 KindME 78.72 Kinross g 13.84 KodiakO g 9.04 Kohls 50.73 KrispKrm 6.86 Kroger 23.72 Kulicke 9.42 LDK Solar 4.22 LSI Corp 5.77 LamResrch 42.86 LancastrC 70.12 LVSands 45.58 LeapWirlss 9.45 LennarA 19.27 LeucNatl 23.83 LibGlobA 39.77 LillyEli 38.86 Limited 43.11 LincNat 20.79 LinkedIn n 73.20 LizClaib 8.50 LloydBkg 1.68 LockhdM 77.91 LaPac 7.52 lululemn gs 45.54 LyonBas A 33.70 MBIA 10.85 MEMC 4.13 MFA Fncl 6.86 MMT 6.75 MGIC 3.38 MGM Rsts 10.22 Macys 32.95 MagHRes 4.73 Manitowoc 11.33 Manulife g 11.26 MarathnO s 28.48 MarathP n 34.64 MarinaBio .14 MktVGold 59.02 MktVRus 28.95

+.09 -41.2 -.02 -30.2 -.40 +4.9 +.02 -48.8 +.04 -42.1 -.35 +9.8 +.86 +14.2 -.06 +4.5 +.45 -6.4 +1.08 +13.3 +.05 -53.8 +1.34 -39.8 +.02 +20.4 -1.88 +5.0 -.05 +16.5 +.05 -65.9 -1.90 +73.4 -.26 -25.4 +.07 -29.2 -.41 -25.1 -.66 -22.3 -1.45 -12.9 +.03 -1.0 -.40 +10.2 -.20 -20.1 +.23 -26.0 +.02 -30.1 +.03 +13.4 +.20 +4.6 -.13 -18.1 +.55 -42.0 +.02 -17.4 -.34 -21.1 +.06 -33.1 -.36 +15.6 +.09 +15.0 -.10 +2.7 +.22 -49.5 -.15 -19.2 -.01 -53.5 -.33 -69.3 -.06 -23.4 -.34 -32.0 -.05 +44.9 -.28 -31.0 -.05 +6.6 +.15 -13.7 +.03 -8.1 +.65 -21.0 +.09 +21.4 -.29 -8.0 -.12 -20.7 -.08 -14.9 -.17 -16.4 -.11 -14.8 -.16 -4.6 -.28 -22.5 +.01 -5.2 +.88 +5.8 +.06 +6.0 -.31 -15.2 +.07 +.4 -.55 -16.3 -1.13 +24.6 -.24 -12.2 +.39 -2.8 -.08 +2.5 +.07 -4.4 -.04 -1.5 +.16 -11.6 +.29 -53.1 -.19 +6.3 -.51 -28.5 -.02 -22.0 +.22+467.7 +.34 +20.5 +2.10 +31.5 -.16 -2.0 -.44 +5.1 -.13 -9.3 -.11 -29.4 -.04 -14.1 +.01 +20.7 -.19 -21.1 +1.27 -1.7 +.09 +10.1 +1.89 +12.5 -.07 -76.7 -.24 -27.7 -.28 -21.7 -.26 +3.8 +.04 -47.5 -.12 -18.6 -.44 -53.2 +.01 -28.7 +.13 +2.7 -.14 -15.5 -.64 -38.5 +.34 -39.0 +.46 +27.2 +.52 -23.7 -.16 -2.5 -.08 -17.2 +.37 +12.3 +.05 -12.4 -.15 +12.0 +.23 -27.0 -.05 +37.0 -.03 -6.6 -.25 -1.7 +.04 +6.1 -.10 +30.8 +.15 -58.3 +.02 -3.7 +.01 -17.2 +.26 +22.6 -.25 -.8 +.09 -22.9 -.01 +2.8 -.15 -18.3 +.02 +12.4 +1.45 +10.9 +.02 +40.3 +.37 -25.2 +3.25 -22.3 +.01 +18.7 +.03 -59.1 -.20 +11.4 -.23 -20.5 -2.82 +33.1 -.02 +13.6 +.07 -9.5 -.13 -63.3 +.03 -15.9 +.01 -2.2 -.08 -66.8 -.14 -31.2 -.19 +30.2 -.06 -34.3 -.04 -13.6 -.18 -34.5 -.05 +26.7 +.24 -11.2 -.01 -90.7 +1.16 -4.0 -1.90 -23.6

Name

Last Chg %YTD

MarIntA 30.98 -.34 -25.4 MarshM 30.68 +.07 +12.2 MarvellT 14.10 +.32 -24.0 Masco 9.45 +.04 -25.4 MassMCp s 18.59 -.55 +21.7 Mattel 29.12 +.01 +14.5 McClatchy 1.18 +.02 -74.7 McCorm 49.40 +.24 +6.2 McDrmInt 11.60 -.30 -43.9 McGrwH 42.75 -.72 +17.4 McMoRn 16.47 +.46 -3.9 Mechel 10.45 -1.29 -64.2 MedcoHlth 57.37 +.36 -6.4 Medtrnic 35.92 -.06 -3.2 MelcoCrwn 9.79 -.36 +53.9 MercadoL 94.62 +3.58 +42.0 Merck 35.40 +.14 -1.8 Meritage 22.92 +.23 +3.2 Mesab 27.39 +.41 -28.8 MetLife 32.89 -.03 -26.0 MetroPCS 9.00 +.65 -28.7 MicronT 5.65 -.08 -29.6 Microsoft 25.66 -.04 -8.1 MdsxWatr 18.71 +.25 +2.0 MobileTele 15.43 -.93 -26.1 Molycorp 31.55 -.91 -36.8 Monsanto 72.32 +1.96 +3.8 MonstrWw 7.66 -.09 -67.6 Moog A 42.47 +.35 +6.7 Moog B 42.50 +.26 +6.8 MorgStan 16.58 +.01 -39.1 Mosaic 53.19 +1.77 -30.3 MurphO 55.32 -.07 -25.8 Mylan 19.81 -.18 -6.2 NCR Corp 17.02 -.35 +10.7 NII Hldg 22.01 -.39 -50.7 NRG Egy 19.37 -.01 -.9 NV Energy 15.31 +.16 +9.0 Nabors 18.69 +.37 -20.3 NatFuGas 59.38 +.25 -9.5 NatGrid 47.36 -.13 +6.7 NOilVarco 73.10 -.04 +8.7 NatRetPrp 25.82 +.33 -2.6 NetApp 37.28 -.26 -32.2 Netflix 68.14 -1.98 -61.2 NewAmHi 10.19 ... +2.3 NwGold g 10.65 +.05 +9.1 NJ Rscs 47.37 +.44 +9.9 NY CmtyB 11.90 +.04 -36.9 NY Times 7.78 -.12 -20.6 Newcastle 4.69 +.09 -30.0 NewfldExp 43.32 -.71 -39.9 NewmtM 67.15 +1.16 +9.3 NewsCpA 17.86 +.15 +22.7 Nexen g 15.74 +.01 -31.3 NextEraEn 56.78 +.27 +9.2 NiSource 22.59 -.05 +28.2 NobleCorp 35.21 -.03 -1.6 NokiaCp 5.41 +.04 -47.6 NorflkSo 74.86 -.89 +19.2 NoestUt 34.38 -.08 +7.8 NorTrst 39.91 +.52 -28.0 NorthropG 57.31 -.11 -2.5 NwstNG 47.08 +.06 +1.3 NovaGld g 10.96 +.34 -23.2 Novartis 54.29 +.37 -7.9 Novlus 37.04 +1.44 +14.6 NuanceCm 24.48 -.45 +34.7 Nucor 41.15 +.26 -6.1 NustarEn 53.46 -2.25 -23.1 NuvFloat 11.02 -.02 -6.7 NvMAd 14.49 -.03 +10.8 NvPA 14.45 +.02 +8.4 Nvidia 15.26 -.22 -.9 OcciPet 97.16 -1.06 -1.0 Oclaro 2.84 -.03 -78.4 OfficeDpt 2.41 -.03 -55.4 OfficeMax 5.01 +.08 -71.7 OilSvHT 125.53 -1.33 -10.7 OldRepub 9.15 -.02 -32.9 Omncre 33.59 -.22 +32.3 OmniVisn 12.15 +.02 -59.0 OnSmcnd 8.20 +.09 -17.0 OplinkC 16.55 -.44 -10.4 Oracle 31.73 -.17 +1.4 OwensIll 20.45 +.18 -33.4 PECO pfA 85.25 +.35 +21.8 PG&E Cp 38.61 +.01 -19.3 PICO Hld 21.89 -.09 -31.2 PMC Sra 5.48 +.05 -36.2 PPG 85.44 +.27 +1.6 PPL Corp 29.78 -.01 +13.1 Paccar 40.36 -.18 -29.6 Pacholder 8.80 -.02 +4.1 PacEth rs 1.33 -.04 -73.7 PallCorp 54.88 +.38 +10.7 PatriotCoal 10.33 -.02 -46.7 PattUTI 21.30 -.05 -1.2 Paychex 29.70 ... -3.9 PeabdyE 38.24 -.37 -40.2 PennVaRs 24.93 +.32 -12.0 Penney 33.30 -.22 +3.1 PeopUtdF 12.61 -.03 -10.0 PepcoHold 19.85 +.10 +8.8 PeregrineP 1.21 +.21 -47.4 PetrbrsA 26.05 +.09 -23.8 Petrobras 28.10 -.17 -25.7 PetRes 25.01 +.07 -7.4 Pfizer 20.23 +.39 +15.5 Pharmsst s128.13 -.52+488.3 PhilipMor 75.58 -.29 +29.1 PimcoHiI 12.30 -.03 -3.2 PimcoMuni 14.16 -.03 +12.3 PinWst 46.65 +.06 +12.5 PitnyBw 19.00 +.04 -21.4 PlainsEx 36.59 +.57 +13.8 PlumCrk 36.11 -.20 -3.6 Polycom s 16.87 -.17 -13.4 Popular 1.37 -.10 -56.4 Potash s 43.54 +1.64 -15.6 PS USDBull22.10 -.02 -2.7

Name

Last Chg %YTD

PwShs QQQ57.08 -.16 Praxair 102.44 +.63 PrecDrill 11.14 -.42 PrinFncl 25.47 +.32 ProLogis 28.37 -.13 ProShtS&P 40.57 -.04 PrUShS&P 19.48 -.04 PrUlShDow 15.64 -.12 ProUltQQQ 84.87 -.41 PrUShQQQ rs43.85+.21 ProUltSP 46.49 +.03 ProUShL20 19.63 +.39 ProUSSP50013.40 -.03 PrUltSP500 s60.57 +.05 ProUSSlv rs12.05 -.73 ProUltSlv s 60.22 +3.31 ProUShEuro19.02 +.01 ProgrssEn 53.79 -.18 ProgsvCp 18.86 -.01 ProUSR2K rs38.63 -.03 ProvFnH 9.34 +.18 Prudentl 51.41 -.15 PSEG 32.65 +.07 PubStrg 129.12 +.63 PulteGrp 6.48 +.09 PPrIT 5.08 -.01 Qlogic 14.94 +.03 Qualcom 54.83 +.34 QntmDSS 2.73 +.02 QstDiag 57.70 +.03 QksilvRes 8.29 +.21 Quidel 17.61 -.03 RCM 5.04 -.15 RF MicD 6.26 -.13 RPM 23.60 -.05 RadianGrp 2.39 -.10 RadioShk 11.20 -.16 Raytheon 45.64 +.53 RedHat 50.55 -1.25 RegionsFn 4.16 -.15 Renren n 3.66 +.02 Rentech 1.60 +.06 RepFBcp 1.40 +.06 RepubSvc 27.15 +.12 RschMotn 17.03 +.01 Revlon 15.09 -.27 ReynAmer 41.63 +.31 RioTinto 52.59 -.32 RiteAid 1.19 -.01 RiverbedT 26.74 -.65 RylCarb 27.68 -.53 RoyDShllA 71.06 +.67 SAIC 12.15 -.12 SK Tlcm 14.48 -.09 SpdrDJIA 121.39 +.44 SpdrGold 168.18 +.86 SP Mid 162.26 -.38 S&P500ETF126.26 +.04 SpdrHome 17.15 +.03 SpdrLehHY 38.30 +.19 SpdrS&P RB23.82 -.22 SpdrRetl 53.17 -.18 SpdrOGEx 56.36 +.32 SpdrMetM 54.70 +.35 SPX Cp 62.82 -.64 Safeway 20.71 -.02 StJoe 14.49 +.03 StJude 36.95 -.26 Salesforce 123.32 -1.69 SanDisk 50.37 -.55 SandRdge 7.75 -.06 Sanofi 35.00 +.76 SaraLee 18.94 +.16 SaulCntr 34.75 +.20 Schlmbrg 76.65 -.50 SchoolSp 4.03 -.06 Schwab 12.22 -.01 SeadrillLtd 35.85 +.57 SeagateT 16.40 -.18 SealAir 18.29 +.23 SearsHldgs 59.99 +.69 SemiHTr 31.10 +.05 SempraEn 53.58 +.27 Sequenom 3.98 -.16 ServiceCp 10.30 +.12 SvArts rsh .39 +.05 ShawGrp 24.00 +.18 SiderurNac 8.76 +.04 Siemens 101.70 +.20 Slcnware 4.38 -.20 SilvWhtn g 33.52 +.89 Sina 62.72 -3.63 SiriusXM 1.79 -.02 SkywksSol 16.10 -.28 SmithfF 24.97 +.25 Smucker 76.67 +.66 SnapOn 51.99 +.09 SouthnCo 44.72 +.44 SthnCopper31.46 +.24 SwstAirl 8.54 +.08 SwstnEngy 37.69 +.08 SpectraEn 29.64 -.07 Spreadtrm 21.75 -2.38 SprintNex 2.61 -.04 SP Matls 34.72 +.32 SP HlthC 33.71 +.14 SP CnSt 31.97 +.04 SP Consum39.30 -.13 SP Engy 71.28 -.01 SPDR Fncl 13.18 +.01 SP Inds 34.06 -.01 SP Tech 26.02 -.01 SP Util 35.12 +.10 StanBlkDk 66.77 +.07 Staples 14.88 -.25 Starbucks 43.73 -.47 StateStr 40.27 +.10 StlDynam 13.51 -.06 StillwtrM 11.63 +.28 Stryker 48.53 -.56 SubPpne 47.59 +.49

+4.8 +7.3 +15.0 -21.8 -10.5 -7.5 -18.0 -24.4 +4.2 -24.6 -3.2 -47.0 -31.0 -11.3 -69.3 -24.1 -6.4 +23.7 -5.1 -23.1 +29.0 -12.4 +2.6 +27.3 -13.8 -19.1 -12.2 +10.8 -26.6 +6.9 -43.8 +21.9 +8.9 -14.8 +6.8 -70.4 -39.4 -.7 +10.7 -40.6 -79.7 +31.1 -42.6 -9.1 -70.7 +53.4 +27.6 -26.6 +34.8 -24.0 -41.1 +6.4 -23.4 -22.3 +5.0 +21.2 -1.5 +.4 -1.4 -3.6 -9.9 +9.9 +6.8 -20.5 -12.1 -7.9 -33.7 -13.6 -6.6 +1.0 +5.9 +8.6 +8.2 -26.6 -8.2 -71.1 -28.6 +5.7 +9.1 -28.1 -18.7 -4.4 +2.1 -50.4 +24.8 -92.3 -29.9 -47.5 -18.1 -26.4 -14.1 -8.9 +9.8 -43.8 +21.0 +16.8 -8.1 +17.0 -35.5 -34.2 +.7 +18.6 +18.4 -38.3 -9.6 +7.0 +9.1 +5.1 +4.4 -17.4 -2.3 +3.3 +12.1 -.1 -34.7 +36.1 -13.1 -26.2 -45.5 -9.6 -15.2

Name

Last Chg %YTD

SuccessF 39.80 Suncor gs 30.64 Sunoco 39.35 Suntech 2.60 SunTrst 18.03 Supvalu 7.45 SusqBnc 8.02 SwiftTrns n 9.36 Symantec 16.19 Synovus 1.40 Sysco 29.11 TCW Strat 5.14 TD Ameritr 16.41 TE Connect 32.71 TECO 18.65 THQ 1.64 TaiwSemi 12.94 TalismE g 13.31 Target 53.66 TeckRes g 38.40 Teleflex 60.37 TelefEsp s 18.85 TelMexL 15.30 Tellabs 4.07 TempleInld 31.77 TmpDrgn 26.76 TempurP 53.93 TenetHlth 4.68 Tenneco 29.84 TennCB lfh .18 Teradyn 13.61 Terex 16.56 Tesoro 23.31 TevaPhrm 40.05 TexInst 30.42 TexRdhse 14.55 Textron 18.83 ThermoFis 47.18 3M Co 82.13 Tiffany 68.97 THorton g 50.75 TimeWarn 34.72 TitanMet 16.45 TollBros 21.30 TorDBk g 72.16 TotalSys 20.29 Toyota 67.11 TrCda g 41.86 Transocn 45.48 Travelers 55.35 TrimbleN 44.12 TriQuint 4.82 TycoIntl 47.26 Tyson 20.38 UBS AG 12.37 UDR 23.18 US Airwy 5.25 US Gold 3.97 USEC 1.19 USG 10.12 UniSrcEn 36.61 UnilevNV 33.56 UnionPac 102.84 Unisys 24.82 UtdContl 20.13 UPS B 71.80 US Bancrp 26.21 US NGs rs 7.68 US OilFd 39.00 USSteel 28.27 UtdTech 76.31 UtdhlthGp 48.29 UnumGrp 22.07 UrbanOut 27.16 Vale SA 23.97 Vale SA pf 22.55 ValenceT h .88 ValeroE 22.37 ValpeyFsh 4.10 ValVis A 2.21 VangEmg 40.70 VertxPh 29.66 VestinRMII 1.16 ViacomA 50.06 ViacomB 42.81 VimpelCm 11.15 VirgnMda h 22.42 Visa 95.37 Vivus 10.31 Vodafone 27.36 Vornado 74.28 VulcanM 33.90 Walgrn 34.01 WsteMInc 31.61 WeathfIntl 15.31 WellPoint 68.21 Wendys Co 5.31 WernerEnt 24.27 WestellT 2.09 WDigital 31.68 WstnRefin 12.94 WstnUnion 17.85 Weyerh 17.08 WmsCos 32.14 Windstrm 11.79 WiscEn s 33.09 Worthgtn 17.85 Wynn 113.67 XL Grp 21.20 XcelEngy 26.09 Xerox 8.33 Xilinx 33.19 Yahoo 15.84 Yamana g 16.37 YumBrnds 57.33 Zimmer 49.69 ZionBcp 16.32 ZollMed 48.57 Zweig 2.98 ZweigTl 3.11

+.05 -.03 -.33 +.05 -1.24 +.06 -.17 +.27 -.33 -.11 -.11 +.01 +.04 +.65 +.02 -.18 -.28 -.06 +.34 ... +.22 +.07 +.27 -.07 -.03 -.21 -1.77 -.02 -.33 ... +.12 -.30 -1.52 +.25 +.19 -.01 -.45 +.40 +1.20 +1.08 +.01 +.15 +.24 +.56 -.09 +.03 -.94 -.01 +.47 +.68 -.04 +.05 +.13 +.05 +.05 -.25 +.13 +.07 -.07 -.29 +.07 +.37 -1.75 -.17 +.29 -.15 +.27 +.05 -.01 -.24 -.33 +.02 -.25 -.54 -.23 -.19 -.03 -.43 ... +.04 -.61 +.06 -.04 +.21 +.68 -.66 +.20 -.69 -.38 +.25 -.18 +.96 -.36 +.08 -.31 -.30 +.21 -.12 -.01 -.33 -.08 +.05 +.02 -.45 -.13 +.04 +.07 -3.96 +.24 +.10 -.03 -.17 -.05 +.34 +.24 +.08 -.52 +1.55 -.04 ...

+37.4 -20.0 -2.4 -67.5 -38.9 -22.6 -17.1 -25.2 -3.3 -47.0 -1.0 -1.5 -13.6 -7.6 +4.8 -72.9 +3.2 -40.0 -10.8 -37.9 +12.2 -17.4 -5.2 -40.0 +49.6 -12.9 +34.6 -30.0 -27.5 -96.3 -3.1 -46.6 +25.7 -23.2 -6.4 -15.3 -20.3 -14.8 -4.8 +10.8 +23.1 +7.9 -4.2 +12.1 -1.6 +31.9 -14.7 +10.0 -34.6 -.6 +10.5 -58.8 +14.0 +18.4 -24.9 -1.4 -47.6 -50.8 -80.2 -39.9 +2.1 +6.9 +11.0 -4.1 -15.5 -1.1 -2.8 -35.9 0.0 -51.6 -3.1 +33.7 -8.9 -24.2 -30.7 -25.4 -47.9 -3.2 +21.0 -63.8 -15.5 -15.3 -20.0 +9.2 +8.1 -25.9 -17.7 +35.5 +10.0 +3.5 -10.9 -23.6 -12.7 -14.3 -32.9 +20.0 +14.9 +7.4 -36.1 -6.5 +22.3 -3.9 -9.8 +30.0 -15.4 +12.4 -3.0 +9.5 -2.8 +10.8 -27.7 +14.5 -4.8 +27.9 +16.9 -7.4 -32.6 +30.5 -11.0 -12.6

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5605 Canadian Dollar 1.0092 USD per Euro 1.3414 Japanese Yen 77.70 Mexican Peso 13.4570 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.57 1727.90 1524.00 32.67 668.60

PVS. -.0039 -.0079 +.0013 -.07 -.0708 PVS. 3.60 1730.70 1532.50 32.31 644.50

%CH. 6MO. -.25% 1.6352 -.78% .9806 +.10% 1.4587 -.09% 80.13 -.53% 11.7461 %CH. -1.07 -0.16 -0.55 +1.13 +3.74

1YR. 1.5721 1.0041 1.3322 82.60 12.3890

6MO. -13.81 +11.73 -16.32 -11.16 -16.12

1YR. -11.83 +22.69 -10.63 +9.83 -9.31

Story Stocks Europe’s debt crisis continues to dominate Wall European leaders might take more aggressive Street, leaving stocks mixed on Tuesday. Stanbailout steps. The Dow rose 52.30, or 0.4 percent, dard & Poor’s said it may downgrade the AAA rat- to 12,150.13. The S&P 500 rose 1.39, or 0.1 pering of Europe’s bailout fund, weighing on stocks. cent, to 1,258.47. The Nasdsaq fell 6.20, or 0.2 The market briefly turned higher after a report that percent, to 2,649.56. Huntsman Corporation HUN Eastman Kodak EK Darden Restaurants DRI Close: $10.62 -0.34 or -3.1% A Jefferies analyst downgraded the chemical maker and said he’s concerned about the company’s ability to uphold margins. $14 12

2

10 8 $8.13

Close: $1.11 0.06 or 5.7% The Wall Street Journal said the photography company shuffled its restructuring advisers to steer clear of bankruptcy. $4

S

O 52-week range

N $21.52

Vol.: 6.1m (1.4x avg.) PE: 14.2 Mkt. Cap: $2.53 b Yield: 3.8%

0

Close: $41.82 -5.91 or -12.4% The restaurant operator, which owns Red Lobster and Olive Garden, cut its fiscal 2012 outlook as it tries to improve results. $50 45

S

O 52-week range

$0.54 Vol.: 7.5m (0.6x avg.) Mkt. Cap: $299.65 m

N $5.95 PE: ... Yield: ...

40 $40.69

S

O 52-week range

N $53.81

Vol.: 15.9m (6.4x avg.) PE: 12.3 Mkt. Cap: $5.51 b Yield: 4.1%


S&P 500 1,258.47

p

+1.39

NASDAQ 2,649.56

q

p

DOW 12,150.13

-6.20

6-MO T-BILLS .05%

+52.30

n

S&P 500

2,680

Nasdaq composite

1,200

Close: 1,258.47 Change: 1.39 (0.1%)

2,560

Close: 2,649.56 Change: -6.20 (-0.2%)

2,440

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

J

J

A

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

Name

NYSE

NASD

3,666 4,055 1532 1486 79 13

1,464 1,652 1088 1400 36 45

S

O

2,300

N HIGH

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

12215.71 5033.85 451.10 7583.92 2285.19 2663.63 1266.03 13303.51 751.81

J

J

A

S

LOW

CLOSE

CHG.

%CHG.

12076.71 4949.20 446.41 7496.76 2252.05 2639.18 1253.03 13169.15 740.89

12150.13 4983.92 448.35 7539.32 2272.90 2649.56 1258.47 13227.15 746.78

+52.30 -38.11 +0.86 +8.31 +7.62 -6.20 +1.39 +5.28 -0.25

+0.43% -0.76% +0.19% +0.11% +0.34% -0.23% +0.11% +0.04% -0.03%

Sky high value

O

N

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

t s t t t t t t t

s t s t t t t t t

YTD +4.95% -2.41% +10.71% -5.33% +2.92% -0.12% +0.07% -1.00% -4.70%

Salesforce.com's nearly uninterrupted rise since the start of 2009 has halted on worries that growth is slowing.

Salesforce.com earned just 2 cents per share over the last year because of higher marketing and R&D costs, but analysts are more focused on revenue growth. They expect its revenue to keep growing 10 or more times faster than the economy, which is forecast to grow 1.8 percent next year. Salesforce.com’s main business is helping companies track sales, customer service and other information. It does this by providing “cloud” services, or those that are delivered over the Internet. Companies like the idea: Salesforce.com’s revenue rose 35 percent the last 12 months. Investors, though, are getting skeptical, and that’s why the stock has fallen. Last month, the company reported third-quarter billings that were below analysts’ expectations. Billings include revenue that has been received as well as revenue that hasn’t come in yet. Salesforce.com says the billings shortfall was due only to accounting factors. For example, changes in whether customers pay monthly, quarterly or annually. It says demand remains strong, and it expects revenue next fiscal year to rise as much as 29 percent from this year. BMO Capital Markets analyst Karl Keirstead says investors will get a better sense of how the company is doing in February, when Salesforce.com releases fourth-quarter results.

$200 150

CRM Tuesday’s close

100

$123.32

50 0

2009

2010

2011

Headquarters: San Francisco Number of employees: 5,306 Price to earnings: 6,166 (based on last 12 mos)

Price to earnings: 77 (based on next 12 mos) Revenue (last 12 mos): $2.1 billion 5-yr annual revenue growth rate: 39.8%

ANALYST RECOMMENDATIONS 31 BUYS 8 HOLDS 3 SELLS

SOURCE: FactSet

Stan Choe, Kristen Girard • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 14.43 +.01 +4.7 CoreOppA m 12.11 -.01 +5.2 American Cent EqIncInv 7.20 +.02 +1.7 GrowthInv 26.04 -.06 +0.8 IncGroA m 24.36 +.05 +2.5 UltraInv 23.46 -.02 +3.6 American Funds AMCAPA m 19.01 -.01 +1.3 BalA m 18.32 +.01 +3.9 BondA m 12.50 -.01 +5.7 CapIncBuA m 49.20 -.10 +1.4 CapWldBdA m20.65 ... +3.8 CpWldGrIA m 32.58 -.14 -7.0 EurPacGrA m 36.63 -.23 -11.5 FnInvA m 35.82 -.03 -1.4 GrthAmA m 29.45 -.05 -3.3 HiIncA m 10.68 +.02 +1.5 IncAmerA m 16.67 +.01 +3.8 IntBdAmA m 13.59 -.01 +3.3 InvCoAmA m 27.31 ... -1.7 MutualA m 25.72 +.01 +3.4 NewEconA m 24.35 -.11 -3.9 NewPerspA m26.98 -.04 -5.7 NwWrldA m 48.08 -.30 -11.9 SmCpWldA m34.05 -.17 -12.4 TaxEBdAmA m12.38 +.04 +8.7 WAMutInvA m28.30 +.05 +5.8 Artisan Intl d 20.31 -.10 -6.4 MdCpVal 21.47 -.03 +6.9 MidCap 34.61 -.27 +2.9 Baron Asset b 46.92 -.19 -0.3 Bernstein DiversMui 14.69 +.04 +6.0 IntDur 14.09 -.02 +6.0 BlackRock EqDivA m 18.03 +.04 +4.2 EqDivI 18.08 +.04 +4.5 GlobAlcA m 18.92 +.01 -2.0 GlobAlcC m 17.60 ... -2.7 GlobAlcI d 19.02 ... -1.7 CGM Focus 26.90 -.16 -22.7 Mutual 25.40 -.14 -13.8 Realty 25.98 -.13 -2.4 Columbia AcornZ 29.00 -.10 -2.7 DFA 1YrFixInI 10.34 ... +0.6 2YrGlbFII 10.22 ... +0.8 5YrGlbFII 11.20 ... +4.1 EmMkCrEqI 18.13 -.15 -17.2 EmMktValI 27.92 -.28 -21.8 IntSmCapI 14.34 -.08 -15.4 USCorEq2I 10.69 ... -1.7 USLgValI 19.38 +.01 -2.6 USSmValI 23.63 ... -7.3 DWS-Scudder EnhEMFIS d 10.12 +.01 -3.5 HlthCareS d 25.70 +.04 +5.5 LAEqS d 43.23 +.03 -18.6 Davis NYVentA m 32.94 +.05 -4.1 NYVentC m 31.63 +.04 -4.8 NYVentY 33.36 +.05 -3.8 Dimensional Investme IntCorEqI 9.59 -.04 -12.9 IntlSCoI 14.66 -.08 -13.2 IntlValuI 15.40 -.04 -14.0 Dodge & Cox Bal 67.75 +.06 -1.8 Income 13.31 -.02 +3.7

Name

YTD NAV Chg %Rtn

IntlStk 30.77 -.06 -13.8 Stock 102.03 +.16 -4.1 Dreyfus TechGrA f 31.88 -.18 -1.9 Eaton Vance HiIncOppA m 4.22 +.01 +3.3 HiIncOppB m 4.22 ... +2.4 LrgCpValA m 17.10 +.01 -5.3 NatlMuniA m 9.28 +.05 +9.8 NatlMuniB m 9.28 +.05 +9.0 PAMuniA m 8.78 +.05 +7.2 FPA Cres d 27.35 -.04 +3.0 Fairholme Funds Fairhome d 25.65 +.11 -27.9 Fidelity AstMgr50 15.17 -.03 -0.2 Bal 18.29 -.02 +1.7 BlChGrow 43.71 -.19 +0.1 CapInc d 8.75 +.01 -2.3 Contra 68.74 -.16 +1.6 DiscEq 21.57 -.02 -2.9 DivGrow 26.37 -.03 -7.0 DivrIntl d 26.26 -.09 -11.3 EqInc 41.19 +.11 -5.6 ExpMulNat d 20.77 -.01 -3.2 FF2015 11.31 -.01 +0.1 FF2035 11.00 -.01 -3.7 FF2040 7.67 -.01 -3.9 FltRtHiIn d 9.65 ... +1.2 Free2010 13.55 -.01 +0.1 Free2020 13.62 -.02 -0.9 Free2025 11.25 -.01 -2.0 Free2030 13.37 -.02 -2.5 GNMA 11.89 ... +7.5 GrowCo 86.09 -.41 +3.5 GrowInc 18.17 +.01 +0.5 IntlDisc d 28.27 -.11 -13.2 InvGrdBd 7.67 -.01 +7.0 LowPriStk d 36.12 -.11 +0.6 Magellan 64.04 -.10 -10.1 MidCap d 27.27 -.11 -0.6 MuniInc d 12.91 +.04 +9.3 OTC 57.20 -.39 +4.1 Puritan 17.84 -.02 +0.9 Series100Idx 8.95 +.02 +2.4 ShTmBond 8.49 ... +1.7 StratInc 11.06 ... +4.1 TotalBd 10.92 -.01 +6.5 USBdIdxInv 11.72 -.01 +6.8 Value 63.81 -.10 -6.2 Fidelity Advisor NewInsA m 20.08 -.04 +0.8 NewInsI 20.32 -.04 +1.1 StratIncA m 12.36 ... +3.9 ValStratT m 23.74 -.04 -8.3 Fidelity Select Gold d 48.58 +.41 -4.9 Pharm d 13.30 +.10 +10.0 Fidelity Spartan 500IdxAdvtg 44.72 +.05 +2.0 500IdxInstl 44.72 +.05 NA 500IdxInv 44.72 +.05 +2.0 IntlIdxIn d 31.46 -.19 -10.3 TotMktIdAg d 36.74 +.02 +1.1 First Eagle GlbA m 46.68 -.09 +0.7 OverseasA m 21.84 -.09 -3.6 FrankTemp-Frank Fed TF A m 12.03 +.04 +10.6 FrankTemp-Franklin CA TF A m 7.03 +.03 +9.6 GrowB m 43.11 -.06 +1.0 HY TF A m 10.18 +.04 +10.9 Income A m 2.07 ... +1.4 Income C m 2.09 ... +0.8

Name

YTD NAV Chg %Rtn

IncomeAdv 2.06 ... +1.5 NY TF A m 11.71 +.03 +8.8 US Gov A m 6.91 +.01 +6.3 FrankTemp-Mutual Beacon Z 11.85 +.02 -2.5 Discov A m 27.43 +.01 -3.6 Discov Z 27.84 +.01 -3.4 Shares A m 19.91 +.03 -2.7 Shares Z 20.11 +.03 -2.4 FrankTemp-Templeton GlBond A m 12.89 ... -1.2 GlBond C m 12.91 -.01 -1.7 GlBondAdv 12.86 ... -1.0 Growth A m 16.95 -.07 -4.7 World A m 14.27 -.06 -3.8 GMO EmgMktsVI 11.75 -.12 -13.1 QuIII 21.91 +.06 +10.6 QuVI 21.92 +.06 +10.8 Harbor Bond 12.15 ... +2.4 CapApInst 38.07 -.07 +3.7 IntlInstl d 55.16 +.06 -8.9 Hartford CapAprA m 30.08 -.03 -13.1 CpApHLSIA 38.34 -.06 -9.5 Hussman StratGrth d 12.66 -.02 +3.0 INVESCO ComstockA m 15.23 +.02 -2.2 ConstellB m 19.58 -.07 -6.5 EqIncomeA m 8.28 ... -2.3 GlobEqA m 10.40 -.01 -3.2 PacGrowB m 18.39 -.23 -17.6 Ivy AssetStrA m 23.69 -.15 -2.9 AssetStrC m 22.87 -.14 -3.6 JPMorgan CoreBondA m 11.82 -.01 +6.4 CoreBondSelect11.81 -.01 +6.6 HighYldSel 7.74 +.01 +1.5 ShDurBndSel 10.98 ... +1.6 USLCpCrPS 20.19 -.03 -2.3 Janus PerkinsMCVT 22.17 -.01 -1.8 John Hancock LifBa1 b 12.53 -.01 -1.7 LifGr1 b 12.35 -.01 -3.8 RegBankA m 12.68 -.08 -13.1 SovInvA m 15.71 +.02 +0.8 TaxFBdA m 9.96 +.03 +8.8 Lazard EmgMkEqtI d 18.58 -.14 -14.3 Legg Mason/Western CrPlBdIns 11.04 -.01 +5.8 Longleaf Partners LongPart 26.98 +.03 -2.1 Loomis Sayles BondI 14.08 +.03 +3.6 BondR b 14.02 +.02 +3.2 Lord Abbett AffiliatA m 10.61 +.02 -7.6 ShDurIncA m 4.53 ... +2.6 ShDurIncC m 4.56 ... +1.9 MFS MAInvA m 18.96 -.02 -0.9 MAInvC m 18.27 -.01 -1.6 ValueA m 22.56 +.05 0.0 ValueI 22.66 +.04 +0.2 Manning & Napier WrldOppA 7.46 -.05 -12.8 Merger Merger m 16.01 ... +1.5 Metropolitan West

Name

YTD NAV Chg %Rtn

TotRetBdI 10.41 -.01 +4.8 TotRtBd b 10.41 -.01 +4.5 Natixis InvBndY 12.12 ... +4.6 StratIncA m 14.53 +.03 +3.3 StratIncC m 14.61 +.03 +2.5 Neuberger Berman GenesisIs 49.12 -.14 +6.9 SmCpGrInv 18.04 -.07 +0.9 Northern HYFixInc d 6.98 ... +2.3 Oakmark EqIncI 28.06 +.04 +1.2 Intl I d 17.07 -.08 -12.1 Oakmark I 42.18 +.05 +2.1 Old Westbury GlbSmMdCp 14.22 -.07 -6.3 Oppenheimer CapApB m 38.34 +.01 -0.4 DevMktA m 30.99 -.25 -15.0 DevMktY 30.74 -.24 -14.8 GlobA m 56.39 -.06 -6.6 IntlBondA m 6.34 ... +0.1 RocMuniA m 15.73 +.06 +9.4 StrIncA m 4.07 ... +0.5 PIMCO AllAssetI 12.02 -.01 +2.7 AllAuthIn 10.62 ... +3.4 ComRlRStI 7.83 +.01 -4.2 EMktCurI 10.13 ... -3.0 HiYldIs 8.94 +.01 +2.9 LowDrIs 10.33 +.01 +1.4 RealRet 12.22 -.02 +11.4 RealRtnA m 12.22 -.02 +11.0 ShtTermIs 9.76 -.01 +0.2 TotRetA m 10.86 +.03 +2.8 TotRetAdm b 10.86 +.03 +3.0 TotRetC m 10.86 +.03 +2.1 TotRetIs 10.86 +.03 +3.2 TotRetrnD b 10.86 +.03 +2.9 TotlRetnP 10.86 +.03 +3.1 Permanent Portfolio 48.17 -.05 +5.2 Principal SAMConGrB m12.93 -.01 -1.4 Prudential JenMCGrA m 28.42 -.15 +4.4 Prudential Investmen BlendA m 16.92 -.01 -1.5 HiYieldA m 5.32 ... +3.5 IntlValA x 17.93 -.41 -11.5 JennGrA m 18.64 -.04 +3.3 NaturResA m 49.80 +.16 -12.8 SmallCoA m 20.42 -.05 +0.6 UtilityA m 10.64 -.03 +5.7 ValueA m 14.02 +.02 -4.5 Putnam GrowIncB m 12.61 +.02 -5.0 IncomeA m 6.77 ... +4.8 Royce LowStkSer m 16.24 +.03 -11.1 OpportInv d 10.49 ... -13.2 PremierInv d 20.70 +.01 +1.7 ValPlSvc m 12.38 +.01 -7.7 Schwab S&P500Sel d 19.96 +.02 +2.0 Scout Interntl d 28.88 -.03 -10.3 T Rowe Price BlChpGr 39.32 -.14 +3.1 CapApprec 20.91 +.03 +3.0 DivGrow 23.38 +.01 +3.3 DivrSmCap d 16.39 -.08 +3.6 EmMktStk d 30.08 -.34 -14.7 EqIndex d 34.03 +.04 +1.8

Name

YTD NAV Chg %Rtn

EqtyInc 23.03 +.03 FinSer 12.02 -.02 GrowStk 32.42 -.12 HealthSci 33.02 -.10 HiYield d 6.44 +.01 IntlBnd d 10.01 +.01 IntlDisc d 38.48 -.29 IntlStk d 12.95 -.05 IntlStkAd m 12.89 -.05 LatinAm d 45.30 -.04 MediaTele 52.12 -.24 MidCapVa 22.62 -.02 MidCpGr 58.54 -.31 NewAmGro 33.38 -.06 NewAsia d 17.35 -.23 NewEra 46.57 -.09 NewHoriz 36.26 -.20 NewIncome 9.67 -.01 R2015 11.92 -.02 R2025 11.91 -.02 Rtmt2020 16.37 -.03 Rtmt2030 17.00 -.04 Rtmt2040 17.03 -.04 ShTmBond 4.81 ... SmCpStk 34.70 -.06 SmCpVal d 36.09 +.08 SpecInc 12.30 ... TaxFHiYld d 10.85 +.03 Value 22.82 +.04 ValueAd b 22.55 +.04 Templeton InFEqSeS 18.23 -.08 Thornburg IntlValA m 24.67 -.12 IntlValI d 25.23 -.12 Tweedy, Browne GlobVal d 22.53 -.04 Vanguard 500Adml 116.39 +.13 500Inv 116.36 +.13 CapOp d 31.40 +.06 CapOpAdml d72.57 +.14 CapVal 9.69 -.03 Convrt d 12.26 -.02 DevMktIdx d 9.02 -.02 DivGr 15.35 +.04 EmMktIAdm d33.81 -.31 EnergyAdm d123.14 -.23 EnergyInv d 65.55 -.13 Explr 72.83 -.22 ExtdIdAdm 40.21 -.10 ExtdIdIst 40.21 -.10 GNMA 11.17 +.01 GNMAAdml 11.17 +.01 GlbEq 16.55 -.06 GrowthEq 11.09 ... GrthIdAdm 32.33 -.04 HYCor d 5.64 +.01 HYCorAdml d 5.64 +.01 HltCrAdml d 55.75 +.08 HlthCare d 132.07 +.20 ITBondAdm 11.78 -.02 ITGradeAd 10.02 -.01 ITIGrade 10.02 -.01 InfPrtAdm 28.14 -.07 InfPrtI 11.46 -.03 InflaPro 14.33 -.03 InstIdxI 115.62 +.13 InstPlus 115.63 +.13 InstTStPl 28.51 +.01 IntlExpIn d 13.79 -.09 IntlGr d 17.26 -.06 IntlGrAdm d 54.97 -.20 IntlStkIdxAdm d23.17 -.09 IntlStkIdxIPls d92.73 -.36 IntlVal d 28.32 -.12 LTGradeAd 10.12 -.06

-1.4 -15.2 +0.8 +9.0 +1.8 +3.1 -12.3 -9.0 -9.1 -20.1 +0.8 -4.6 0.0 +1.2 -9.5 -10.7 +8.3 +5.2 +0.3 -1.1 -0.4 -1.6 -2.2 +1.3 +0.8 -0.1 +3.4 +9.5 -2.2 -2.4 -8.8 -11.1 -10.8 -5.4 +2.0 +1.9 -5.5 -5.5 -12.1 -6.3 -10.3 +7.8 -15.2 +1.8 +1.7 -0.1 -2.6 -2.5 +7.2 +7.3 -7.3 +2.8 +3.2 +5.7 +5.8 +8.8 +8.7 +9.3 +6.3 +6.2 +13.2 +13.2 +13.2 +2.0 +2.0 +1.2 -17.3 -10.8 -10.6 -12.1 -12.0 -11.9 +14.0

Name

p

+.05

GOLD $1,727.90

q

EURO $1.3414

-2.80

p

CRUDE OIL $101.28

+.0013

p

+.29

Stocks of Local Interest

1,280

1,120

10-YR T-NOTE 2.09%

...

YTD NAV Chg %Rtn

LifeCon 16.37 LifeGro 21.54 LifeMod 19.50 MidCapGr 19.74 MidCpAdml 91.33 MidCpIst 20.18 Morg 18.05 MuHYAdml 10.59 MuInt 13.88 MuIntAdml 13.88 MuLTAdml 11.21 MuLtdAdml 11.12 MuShtAdml 15.91 PrecMtls d 23.88 Prmcp d 65.20 PrmcpAdml d 67.70 PrmcpCorI d 13.74 REITIdx d 18.55 REITIdxAd d 79.15 STBondSgl 10.64 STCor 10.63 STGradeAd 10.63 STsryAdml 10.84 SelValu d 18.90 SmCpIdAdm 34.10 SmCpIdIst 34.10 SmGthIst 21.99 Star 19.15 TgtRe2010 23.07 TgtRe2015 12.65 TgtRe2020 22.30 TgtRe2030 21.52 TgtRe2035 12.88 TgtRe2040 21.11 TgtRe2045 13.26 TgtRetInc 11.65 Tgtet2025 12.63 TotBdAdml 10.98 TotBdInst 10.98 TotBdMkInv 10.98 TotBdMkSig 10.98 TotIntl d 13.85 TotStIAdm 31.51 TotStIIns 31.52 TotStISig 30.41 TotStIdx 31.50 TxMIntlAdm d 10.37 TxMSCAdm 27.39 USValue 10.33 WellsI 22.76 WellsIAdm 55.15 Welltn 31.32 WelltnAdm 54.10 WndsIIAdm 46.10 Wndsr 12.92 WndsrAdml 43.61 WndsrII 25.97

-.02 -.02 -.01 -.09 -.32 -.07 -.05 +.02 +.05 +.05 +.03 +.01 ... -.12 +.21 +.22 +.04 -.01 -.07 -.01 ... ... ... -.03 -.04 -.04 -.05 -.03 -.03 -.01 -.02 -.02 -.01 -.01 -.01 -.01 -.01 -.01 -.01 -.01 -.01 -.05 +.01 +.02 +.01 +.01 -.03 -.03 +.02 +.01 +.03 +.04 +.07 +.10 +.01 +.04 +.06

+1.5 -1.7 +0.5 +3.9 -0.9 -0.9 +0.1 +9.4 +8.2 +8.3 +9.3 +3.3 +1.5 -10.5 -0.9 -0.8 -0.2 +3.4 +3.5 +2.8 +1.6 +1.7 +2.2 +0.7 -1.9 -1.9 +0.1 +1.3 +3.4 +1.9 +0.9 -0.7 -1.6 -1.8 -1.8 +5.1 +0.1 +6.8 +6.8 +6.7 +6.8 -12.1 +1.2 +1.2 +1.2 +1.1 -10.4 +0.8 +2.3 +7.8 +7.9 +2.9 +3.0 +2.3 -3.7 -3.7 +2.2

Yacktman Yacktman d 17.54 +.05 +6.0

98.01 72.26 31.80 24.56 51.50 36.76 23.79 19.28 38.02 23.69 341.89 246.26 15.31 5.03 32.50 17.10 17.49 2.23 39.50 31.30 52.95 35.95 71.77 61.29 27.16 19.19 28.95 21.67 42.50 14.61 39.39 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 36.90 30.10 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

82.82 31.65 44.00 22.17 29.60 337.81 5.78 19.89 3.37 38.27 43.17 66.68 23.19 26.76 18.76 38.86 5.72 13.39 5.78 15.35 9.47 52.52 58.55 36.51 24.77

-.55 +.02 -.07 +.02 -.36 -1.16 -.01 +.07 -.17 -.06 -.32 +.37 +.04 -.36 -.36 -.04 +.04 -.01 +.01 +.06 -.03 +.04 +.07 ... +.42

CHG

YTD %CHG

52-WEEK HIGH LOW

NAME

TKR

91.05 96.59 24.98 10.28 65.19 30.27 17.34 71.89 77.03 67.72 67.52 17.11 60.00 44.65 11.77 63.56 33.53 38.95 59.40 42.20 34.25

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

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

66.40 72.14 17.05 4.59 42.70 24.10 6.50 58.50 55.85 57.56 42.45 10.91 39.50 23.78 6.26 42.55 24.07 32.28 48.31 36.52 22.58

DIV

LAST

75.09 96.01 21.57 7.86 54.97 29.78 9.93 64.65 75.58 64.84 51.41 13.16 40.56 42.01 7.45 63.52 28.64 38.32 58.78 40.41 26.65

-.45 +.66 -.18 -.07 -.21 -.01 -.06 +.25 -.29 ... -.15 +.45 +.06 +.15 +.06 +.10 -.16 +.27 +.44 +.32 -.09

CHG

YTD %CHG

Combined Stocks Name

Last Chg %YTD

ABB Ltd 18.81 +.01 -16.2 ACE Ltd 70.24 +1.05 +12.8 AEP Ind 24.60 +.39 -5.2 AES Corp 12.07 -.01 -.9 AFLAC 44.80 +.37 -20.6 AGL Res 40.93 +.25 +14.2 AK Steel 8.68 +.18 -47.0 vjAMR .70 +.28 -91.0 ASM Intl 28.38 -.43 -18.9 ASML Hld 41.62 +.27 +8.6 AT&T Inc 29.17 +.02 -.7 AbtLab 54.54 +.23 +13.8 AberFitc 49.17 -1.07 -14.7 AcadiaRlt 19.43 -.15 +6.5 Accenture 59.17 -.15 +22.0 AcmePkt 34.63 +.17 -34.9 ActionSemi 1.91 -.01 -11.2 ActivsBliz 12.38 -.06 -.5 AdamsEx 9.76 +.02 -9.1 AdobeSy 27.96 +.05 -9.2 AMD 5.66 -.10 -30.8 Aeropostl 16.70 +.16 -32.2 Aetna 41.35 +.50 +35.5 Affymax 5.38 -.88 -19.1 Agilent 36.98 -.08 -10.7 AkamaiT 28.23 -.95 -40.0 AlcatelLuc 1.60 -.08 -45.9 Alcoa 9.92 -.08 -35.5 AlignTech 24.85 +.37 +27.2 Allergan 84.17 +.45 +22.6 AlliBInco 8.13 -.01 +2.5 AlliantEgy 42.32 +.14 +15.1 Allstate 27.12 +.11 -14.9 AlphaNRs 24.88 -.29 -58.6 AlteraCp lf 36.84 -.77 +3.5 Altria 28.76 +.54 +16.8 Amazon 191.99 -4.25 +6.7 Ameren 32.31 +.50 +14.6 AMovilL s 24.02 -.10 -16.2 AMovilA s 23.91 ... -16.4 ACapAgy 28.83 +.12 +.3 AmCapLtd 7.06 -.16 -6.6 AEagleOut 14.60 ... -.2 AEP 39.74 +.27 +10.5 AmExp 48.56 -.22 +13.1 AmIntlGrp 24.06 +.49 -50.2 AmSupr 4.09 -.07 -85.7 AmWtrWks 31.65 +.02 +25.1 Ameriprise 46.94 -.03 -18.4 AmeriBrgn 36.44 -.17 +6.8 Ametek s 42.86 -.11 +9.2 Amgen 57.89 +.39 +5.4 Anadarko 81.54 -.19 +7.1 AnalogDev 35.87 -.08 -4.8 Annaly 16.29 +.02 -9.1 AntaresP 2.77 -.05 +62.9 Apache 97.38 +.47 -18.3 Apple Inc 390.95 -2.06 +21.2 ApldMatl 11.09 +.10 -21.1 Arbitron 38.27 +.41 -7.8 ArcelorMit 19.30 -.35 -49.4 ArchCoal 16.33 -.10 -53.4 ArenaPhm 1.88 -.03 +9.3 AriadP 11.66 -.36+128.6 ArmHld 27.48 -.02 +32.4 AssuredG 12.75 +.52 -28.0 AstraZen 45.84 +.40 -.8 Atmel 9.19 +.02 -25.4 ATMOS 33.23 -.05 +6.5 AuRico g 9.25 +.18 +12.9 Autodesk 34.78 +.69 -9.0 AutoData 52.14 +.05 +12.7 AvagoTch 30.81 -.23 +8.4 AveryD 27.72 +.42 -34.5 AvisBudg 11.94 -.21 -23.3 Avon 17.03 +.03 -41.4 BB&T Cp 23.54 -.16 -10.5 BHP BillLt 76.11 -.61 -18.1 BP PLC 43.56 -.01 -1.4 BP Pru 114.02 -.27 -9.9 Baidu 131.25 -3.38 +36.0 BakrHu 52.80 -1.90 -7.6 BallardPw 1.23 -.02 -18.0 BallyTech 37.76 +.03 -10.5 BcoBrades 17.31 -.10 -14.7 BcoSantSA 7.96 +.12 -25.3 BcoSBrasil 8.18 -.08 -39.9 BkHawaii 42.14 -.63 -10.7 BkAtl A rs 3.67 -.12 -36.2 Barclay 11.84 -.08 -28.3 Bar iPVix 40.54 -.15 +7.8 BarnesNob 15.77 -.44 +11.4 BarrickG 51.20 +.93 -3.7 Baxter 51.69 +.08 +2.1 Beam Inc 52.16 -.21 +12.0 BeazerHm 2.47 +.06 -54.2 BerkHa A 117425 -75 -2.5 BerkH B 78.15 +.04 -2.4 BestBuy 28.13 -.24 -18.0 BigLots 37.72 +.57 +23.8 BioRadA 93.30 -.44 -10.2 Blackstone 14.82 +.01 +4.7 BlockHR 15.13 +.24 +27.0 Boeing 70.87 -.22 +8.6 BostonSci 5.59 -.01 -26.2 Brinker 23.78 -.52 +13.9 BrMySq 33.12 +.29 +25.1 Broadcom 30.10 -.32 -30.9 Broadwd h .78 +.04 -66.3 BrcdeCm 5.55 +.05 +4.9 Buckeye 63.40 -.14 -5.1 CA Inc 21.48 -.03 -12.1 CBRE Grp 16.58 -.51 -19.0 CBS B 26.23 +.59 +37.7 CF Inds 146.82 +6.03 +8.6 CH Engy 56.62 +.38 +15.8 CMS Eng 20.87 +.07 +12.2 CNO Fincl 6.31 +.05 -6.9 CSS Inds 19.92 -.13 -3.3 CSX s 21.83 -.20 +1.4 CVR Engy 18.99 +.06 +25.1 CalaStrTR 8.57 +.02 -7.5 Cameco g 18.76 -.39 -53.5 Cameron 54.11 +.05 +6.7 CampSp 32.95 +.31 -5.2 CdnNRs gs 37.76 +.08 -15.0 CanoPet .13 -.03 -67.2 CapOne 45.68 -1.12 +7.3 CapitlSrce 6.47 -.01 -8.9 CapsteadM 12.63 +.04 +.3 CardnlHlth 41.03 +.02 +7.1 CarMax 31.33 +.13 -1.7 Carnival 34.11 -.05 -26.0 Caterpillar 95.96 -.89 +2.5 CedarF 21.84 +.04 +44.1 CelSci .30 ... -63.5 Celgene 62.21 +.90 +5.2 CellTher rsh 1.30 +.15 -40.6 Cemex 5.00 -.05 -51.4 Cemig pf 17.42 +.12 +5.0 CenterPnt 19.68 -.11 +25.2 CVtPS 35.10 -.10 +60.6 CntryLink 36.20 +.18 -21.6 ChrmSh 4.52 +.08 +27.3 Checkpnt 11.84 -.10 -42.4 Cheesecake28.54 -.44 -6.9

Name

Last Chg %YTD

CheniereEn 9.68 -.23 ChesEng 25.68 +.53 Chevron 104.36 +1.54 Chicos 10.60 -.25 Chimera 2.68 +.02 ChinaMed 2.57 -.81 Chubb 68.08 +1.74 ChurchD s 44.51 +.17 CIBER 3.97 -.03 CienaCorp 11.50 -.39 Cisco 18.73 -.06 Citigrp rs 29.75 -.08 Clearwire 2.50 +.25 CliffsNRs 72.23 +.95 Clorox 65.60 +.51 Coach 63.09 -.38 ColgPal 90.54 +.12 Comc spcl 22.96 +.04 CmclMtls 14.69 +.60 CmtyHlt 18.76 -.36 ComstkRs 19.32 +2.43 ConAgra 25.52 -.14 ConnWtrSv 28.61 +.23 ConocPhil 72.54 -.28 ConEd 59.01 +.11 ConsolWtr 8.22 +.21 ConstellEn 39.87 +.13 CooperTire 13.77 -.05 CornPdts 51.76 +.29 Corning 13.88 +.26 Costco 88.06 +.86 Covidien 44.69 -.72 CSVS2xVxS42.75 -.32 CSVelIVSt s 5.88 +.03 Cree Inc 25.68 +.83 Crocs 15.41 -.94 CrownHold 33.14 +.25 Ctrip.com 25.15 -.62 Cummins 96.70 +.99 CybrOpt 7.01 -.32 CypSemi 19.18 +.23 DCT Indl 4.86 ... DDR Corp 11.55 -.18 DHT Hldgs 1.06 +.22 DNP Selct 10.91 +.01 DR Horton 12.68 +.07 DTE 52.60 +.29 Danaher 48.01 +.38 Darden 41.82 -5.91 DeanFds 10.55 +.25 Deere 78.38 +.24 Dell Inc 15.86 -.07 DeltaAir 8.47 -.14 DenburyR 16.86 -.05 Dndreon 8.66 -.14 DeutschBk 39.99 -.13 DevonE 67.02 +.67 Diageo 85.12 +.44 Diebold 30.24 +.29 DirecTV A 47.20 +.25 DxFnBull rs 65.95 -.12 DrSCBr rs 26.87 -.11 DirFnBr rs 38.64 +.06 DirLCBr rs 30.00 -.08 DrxEnBear 11.12 -.03 DirEMBear 18.18 +.63 DirxSCBull 46.73 +.04 Discover 24.38 -.13 DishNetwk 26.90 -.47 Disney 36.83 -.11 DollarGen 39.63 -.95 DomRescs 50.34 -.16 DonlleyRR 15.00 -.02 Dover 57.58 +.07 DowChm 28.05 +.06 DryShips 2.54 +.06 DuPont 47.94 -.04 DukeEngy 20.68 -.02 Dycom 20.51 -.03 Dynegy 2.71 -.44 E-Trade 9.15 -.20 eBay 30.90 +.20 EMC Cp 23.58 +.02 ENI 43.52 +.29 EOG Res 104.89 +2.78 Eastgrp 42.35 -.30 EKodak 1.11 +.06 Eaton s 46.11 +.10 Ecolab 55.58 +.35 ElPasoCp 25.13 -.17 ElPasoEl 33.64 -.15 Elan 11.45 +.10 EldorGld g 16.99 -.14 ElectArts 23.15 +.42 EmersonEl 51.97 -.16 EnbrEPt s 30.59 -.16 EnCana g 19.94 -.03 Energen 50.28 -.46 Energizer 73.17 -.06 EngyCnv h .33 -.00 EngyTsfr 44.46 +.02 Entergy 71.94 -.45 EntPrPt 46.07 -.11 EnzoBio 2.38 +.03 EricsnTel 10.39 +.01 ExactSci h 8.15 -.24 ExcoRes 12.26 +.15 Exelon 43.72 -.01 Expedia 28.81 -.11 ExpScripts 46.48 +.29 ExxonMbl 80.82 +.37 Fastenal s 42.53 -.02 FedExCp 82.67 -.53 FedInvst 16.07 +.72 FiberTwr lf .32 +.03 FifthThird 12.32 -.24 Finisar 16.44 -.16 FstHorizon 7.43 -.34 FstNiagara 9.01 -.05 FirstEngy 45.04 +.41 Flextrn 5.98 -.06 Fluor 54.64 -.48 FocusMda 20.34 -.61 Fonar 1.69 +.01 FootLockr 24.90 -.18 FordM 11.05 -.06 FordM wt 2.84 -.05 ForestOil s 16.61 +.67 Fortinet s 24.57 -1.03 FMCG s 40.54 +.31 FDelMnt 24.98 -.42 FrontierCm 5.78 +.01 Frontline 4.20 +.66 FuelCell .93 -.04 FultonFncl 9.46 -.12 Fusion-io n 29.22 -2.91 GT AdvTc 8.45 -.05 GabDvInc 14.75 -.05 GabelliET 5.30 +.03 Gafisa SA 6.17 -.10 GameStop 23.34 -.34 Gannett 13.01 -.12 Gap 18.86 -.18 GenElec 16.72 +.39 GenGrPrp 14.20 -.05 GenMills 40.45 +.24

+75.4 -.9 +14.4 -11.9 -34.8 -77.1 +14.2 +29.0 -15.2 -45.4 -7.4 -37.1 -51.5 -7.4 +3.7 +14.1 +12.7 +10.9 -11.5 -49.8 -21.3 +13.0 +2.6 +6.5 +19.0 -10.4 +30.2 -41.6 +12.5 -28.2 +21.9 -2.1 -33.9 -50.8 -61.0 -10.0 -.7 -37.8 -12.1 -17.9 +3.2 -8.5 -18.0 -77.2 +19.4 +6.3 +16.1 +1.8 -9.9 +19.3 -5.6 +17.0 -32.8 -11.7 -75.2 -23.2 -14.6 +14.5 -5.6 +18.2 -52.6 -42.6 -18.2 -31.6 -50.7 -10.4 -35.5 +31.6 +36.8 -1.8 +29.2 +17.8 -14.1 -1.5 -17.8 -53.7 -3.9 +16.1 +39.1 -51.8 -42.8 +11.0 +3.0 -.5 +14.7 +.1 -79.3 -9.2 +10.2 +82.6 +22.2 +99.8 -8.5 +41.3 -9.1 -1.9 -31.5 +4.2 +.4 -92.9 -14.2 +1.6 +10.7 -54.9 -9.9 +36.3 -36.9 +5.0 +14.8 -14.0 +10.5 +42.0 -11.1 -38.6 -92.8 -16.1 -44.6 -36.9 -35.6 +21.7 -23.8 -17.5 -7.3 +30.0 +26.9 -34.2 -65.2 -39.2 +51.9 -32.5 +.1 -40.6 -83.4 -59.7 -8.5 +29.9 -7.3 -4.0 -6.5 -57.5 +2.0 -13.8 -14.4 -8.6 -8.3 +13.7

Name

Last Chg %YTD

GenMotors 21.68 GenOn En 2.66 Gentex 31.00 Genworth 6.73 Gerdau 8.10 GileadSci 39.80 GlaxoSKln 44.77 GlimchRt 8.78 GoldFLtd 16.97 Goldcrp g 52.11 GoldStr g 2.12 GoldmanS 101.16 Goodyear 14.27 Google 623.77 Gramrcy lf 2.69 GrtBasG g 1.01 GreenMtC 56.98 Greif A 46.18 GpoTMM 1.77 HCA Hld n 23.24 HSBC 39.68 Hallibrtn 35.57 HanJS 14.95 HarleyD 38.21 HarrisCorp 36.21 Harsco 20.95 HartfdFn 18.52 HawaiiEl 25.85 HltCrREIT 49.81 HltMgmt 7.81 HeclaM 6.53 Hertz 11.97 Hess 60.42 HewlettP 28.18 HollyFrt s 23.56 HomeDp 40.32 HonwllIntl 54.60 Hospira 28.14 HostHotls 14.44 HudsCity 5.92 HumGen 7.34 HuntBnk 5.26 Huntsmn 10.62 Hydrognc 5.45 Hyperdyn 3.42 IAMGld g 18.97 ING 8.45 INGPrRTr 5.23 ION Geoph 6.70 iShGold 16.87 iSAstla 23.40 iShBraz 61.36 iShGer 20.38 iSh HK 15.81 iShJapn 9.29 iSMalas 13.72 iSTaiwn 12.11 iSh UK 16.47 iShSilver 31.93 iShDJDv 52.84 iShChina25 36.56 iSSP500 126.70 iShEMkts 39.87 iShB20 T 117.27 iS Eafe 51.13 iShiBxHYB 87.80 iSR1KG 58.68 iShR2K 74.83 iShREst 55.14 ITW 47.19 Illumina 29.73 Informat 46.80 IngerRd 33.67 InglesMkts 14.98 Inhibitex 14.76 Intel 25.35 IBM 192.94 IntlGame 17.34 IntPap 28.63 Interpublic 9.63 Intersil 10.78 Invesco 20.67 IronMtn 30.18 ItauUnibH 18.86 IvanhM g 22.53 JAlexandr 5.78 J&J Snack 54.25 JA Solar 1.61 JDS Uniph 10.47 JPMorgCh 33.23 Jabil 20.86 JanusCap 6.81 JpnSmCap 7.30 Jefferies 12.46 JetBlue 4.71 JohnJn 63.49 JohnsnCtl 32.28 JnprNtwk 22.72 KB Home 8.23 KLA Tnc 49.15 Kaydon 31.08 Kellogg 49.79 Keycorp 7.33 KimbClk 70.79 Kimco 15.81 KindME 78.72 Kinross g 13.84 KodiakO g 9.04 Kohls 50.73 KrispKrm 6.86 Kroger 23.72 Kulicke 9.42 LDK Solar 4.22 LSI Corp 5.77 LamResrch 42.86 LancastrC 70.12 LVSands 45.58 LeapWirlss 9.45 LennarA 19.27 LeucNatl 23.83 LibGlobA 39.77 LillyEli 38.86 Limited 43.11 LincNat 20.79 LinkedIn n 73.20 LizClaib 8.50 LloydBkg 1.68 LockhdM 77.91 LaPac 7.52 lululemn gs 45.54 LyonBas A 33.70 MBIA 10.85 MEMC 4.13 MFA Fncl 6.86 MMT 6.75 MGIC 3.38 MGM Rsts 10.22 Macys 32.95 MagHRes 4.73 Manitowoc 11.33 Manulife g 11.26 MarathnO s 28.48 MarathP n 34.64 MarinaBio .14 MktVGold 59.02 MktVRus 28.95

+.09 -41.2 -.02 -30.2 -.40 +4.9 +.02 -48.8 +.04 -42.1 -.35 +9.8 +.86 +14.2 -.06 +4.5 +.45 -6.4 +1.08 +13.3 +.05 -53.8 +1.34 -39.8 +.02 +20.4 -1.88 +5.0 -.05 +16.5 +.05 -65.9 -1.90 +73.4 -.26 -25.4 +.07 -29.2 -.41 -25.1 -.66 -22.3 -1.45 -12.9 +.03 -1.0 -.40 +10.2 -.20 -20.1 +.23 -26.0 +.02 -30.1 +.03 +13.4 +.20 +4.6 -.13 -18.1 +.55 -42.0 +.02 -17.4 -.34 -21.1 +.06 -33.1 -.36 +15.6 +.09 +15.0 -.10 +2.7 +.22 -49.5 -.15 -19.2 -.01 -53.5 -.33 -69.3 -.06 -23.4 -.34 -32.0 -.05 +44.9 -.28 -31.0 -.05 +6.6 +.15 -13.7 +.03 -8.1 +.65 -21.0 +.09 +21.4 -.29 -8.0 -.12 -20.7 -.08 -14.9 -.17 -16.4 -.11 -14.8 -.16 -4.6 -.28 -22.5 +.01 -5.2 +.88 +5.8 +.06 +6.0 -.31 -15.2 +.07 +.4 -.55 -16.3 -1.13 +24.6 -.24 -12.2 +.39 -2.8 -.08 +2.5 +.07 -4.4 -.04 -1.5 +.16 -11.6 +.29 -53.1 -.19 +6.3 -.51 -28.5 -.02 -22.0 +.22+467.7 +.34 +20.5 +2.10 +31.5 -.16 -2.0 -.44 +5.1 -.13 -9.3 -.11 -29.4 -.04 -14.1 +.01 +20.7 -.19 -21.1 +1.27 -1.7 +.09 +10.1 +1.89 +12.5 -.07 -76.7 -.24 -27.7 -.28 -21.7 -.26 +3.8 +.04 -47.5 -.12 -18.6 -.44 -53.2 +.01 -28.7 +.13 +2.7 -.14 -15.5 -.64 -38.5 +.34 -39.0 +.46 +27.2 +.52 -23.7 -.16 -2.5 -.08 -17.2 +.37 +12.3 +.05 -12.4 -.15 +12.0 +.23 -27.0 -.05 +37.0 -.03 -6.6 -.25 -1.7 +.04 +6.1 -.10 +30.8 +.15 -58.3 +.02 -3.7 +.01 -17.2 +.26 +22.6 -.25 -.8 +.09 -22.9 -.01 +2.8 -.15 -18.3 +.02 +12.4 +1.45 +10.9 +.02 +40.3 +.37 -25.2 +3.25 -22.3 +.01 +18.7 +.03 -59.1 -.20 +11.4 -.23 -20.5 -2.82 +33.1 -.02 +13.6 +.07 -9.5 -.13 -63.3 +.03 -15.9 +.01 -2.2 -.08 -66.8 -.14 -31.2 -.19 +30.2 -.06 -34.3 -.04 -13.6 -.18 -34.5 -.05 +26.7 +.24 -11.2 -.01 -90.7 +1.16 -4.0 -1.90 -23.6

Name

Last Chg %YTD

MarIntA 30.98 -.34 -25.4 MarshM 30.68 +.07 +12.2 MarvellT 14.10 +.32 -24.0 Masco 9.45 +.04 -25.4 MassMCp s 18.59 -.55 +21.7 Mattel 29.12 +.01 +14.5 McClatchy 1.18 +.02 -74.7 McCorm 49.40 +.24 +6.2 McDrmInt 11.60 -.30 -43.9 McGrwH 42.75 -.72 +17.4 McMoRn 16.47 +.46 -3.9 Mechel 10.45 -1.29 -64.2 MedcoHlth 57.37 +.36 -6.4 Medtrnic 35.92 -.06 -3.2 MelcoCrwn 9.79 -.36 +53.9 MercadoL 94.62 +3.58 +42.0 Merck 35.40 +.14 -1.8 Meritage 22.92 +.23 +3.2 Mesab 27.39 +.41 -28.8 MetLife 32.89 -.03 -26.0 MetroPCS 9.00 +.65 -28.7 MicronT 5.65 -.08 -29.6 Microsoft 25.66 -.04 -8.1 MdsxWatr 18.71 +.25 +2.0 MobileTele 15.43 -.93 -26.1 Molycorp 31.55 -.91 -36.8 Monsanto 72.32 +1.96 +3.8 MonstrWw 7.66 -.09 -67.6 Moog A 42.47 +.35 +6.7 Moog B 42.50 +.26 +6.8 MorgStan 16.58 +.01 -39.1 Mosaic 53.19 +1.77 -30.3 MurphO 55.32 -.07 -25.8 Mylan 19.81 -.18 -6.2 NCR Corp 17.02 -.35 +10.7 NII Hldg 22.01 -.39 -50.7 NRG Egy 19.37 -.01 -.9 NV Energy 15.31 +.16 +9.0 Nabors 18.69 +.37 -20.3 NatFuGas 59.38 +.25 -9.5 NatGrid 47.36 -.13 +6.7 NOilVarco 73.10 -.04 +8.7 NatRetPrp 25.82 +.33 -2.6 NetApp 37.28 -.26 -32.2 Netflix 68.14 -1.98 -61.2 NewAmHi 10.19 ... +2.3 NwGold g 10.65 +.05 +9.1 NJ Rscs 47.37 +.44 +9.9 NY CmtyB 11.90 +.04 -36.9 NY Times 7.78 -.12 -20.6 Newcastle 4.69 +.09 -30.0 NewfldExp 43.32 -.71 -39.9 NewmtM 67.15 +1.16 +9.3 NewsCpA 17.86 +.15 +22.7 Nexen g 15.74 +.01 -31.3 NextEraEn 56.78 +.27 +9.2 NiSource 22.59 -.05 +28.2 NobleCorp 35.21 -.03 -1.6 NokiaCp 5.41 +.04 -47.6 NorflkSo 74.86 -.89 +19.2 NoestUt 34.38 -.08 +7.8 NorTrst 39.91 +.52 -28.0 NorthropG 57.31 -.11 -2.5 NwstNG 47.08 +.06 +1.3 NovaGld g 10.96 +.34 -23.2 Novartis 54.29 +.37 -7.9 Novlus 37.04 +1.44 +14.6 NuanceCm 24.48 -.45 +34.7 Nucor 41.15 +.26 -6.1 NustarEn 53.46 -2.25 -23.1 NuvFloat 11.02 -.02 -6.7 NvMAd 14.49 -.03 +10.8 NvPA 14.45 +.02 +8.4 Nvidia 15.26 -.22 -.9 OcciPet 97.16 -1.06 -1.0 Oclaro 2.84 -.03 -78.4 OfficeDpt 2.41 -.03 -55.4 OfficeMax 5.01 +.08 -71.7 OilSvHT 125.53 -1.33 -10.7 OldRepub 9.15 -.02 -32.9 Omncre 33.59 -.22 +32.3 OmniVisn 12.15 +.02 -59.0 OnSmcnd 8.20 +.09 -17.0 OplinkC 16.55 -.44 -10.4 Oracle 31.73 -.17 +1.4 OwensIll 20.45 +.18 -33.4 PECO pfA 85.25 +.35 +21.8 PG&E Cp 38.61 +.01 -19.3 PICO Hld 21.89 -.09 -31.2 PMC Sra 5.48 +.05 -36.2 PPG 85.44 +.27 +1.6 PPL Corp 29.78 -.01 +13.1 Paccar 40.36 -.18 -29.6 Pacholder 8.80 -.02 +4.1 PacEth rs 1.33 -.04 -73.7 PallCorp 54.88 +.38 +10.7 PatriotCoal 10.33 -.02 -46.7 PattUTI 21.30 -.05 -1.2 Paychex 29.70 ... -3.9 PeabdyE 38.24 -.37 -40.2 PennVaRs 24.93 +.32 -12.0 Penney 33.30 -.22 +3.1 PeopUtdF 12.61 -.03 -10.0 PepcoHold 19.85 +.10 +8.8 PeregrineP 1.21 +.21 -47.4 PetrbrsA 26.05 +.09 -23.8 Petrobras 28.10 -.17 -25.7 PetRes 25.01 +.07 -7.4 Pfizer 20.23 +.39 +15.5 Pharmsst s128.13 -.52+488.3 PhilipMor 75.58 -.29 +29.1 PimcoHiI 12.30 -.03 -3.2 PimcoMuni 14.16 -.03 +12.3 PinWst 46.65 +.06 +12.5 PitnyBw 19.00 +.04 -21.4 PlainsEx 36.59 +.57 +13.8 PlumCrk 36.11 -.20 -3.6 Polycom s 16.87 -.17 -13.4 Popular 1.37 -.10 -56.4 Potash s 43.54 +1.64 -15.6 PS USDBull22.10 -.02 -2.7

Name

Last Chg %YTD

PwShs QQQ57.08 -.16 Praxair 102.44 +.63 PrecDrill 11.14 -.42 PrinFncl 25.47 +.32 ProLogis 28.37 -.13 ProShtS&P 40.57 -.04 PrUShS&P 19.48 -.04 PrUlShDow 15.64 -.12 ProUltQQQ 84.87 -.41 PrUShQQQ rs43.85+.21 ProUltSP 46.49 +.03 ProUShL20 19.63 +.39 ProUSSP50013.40 -.03 PrUltSP500 s60.57 +.05 ProUSSlv rs12.05 -.73 ProUltSlv s 60.22 +3.31 ProUShEuro19.02 +.01 ProgrssEn 53.79 -.18 ProgsvCp 18.86 -.01 ProUSR2K rs38.63 -.03 ProvFnH 9.34 +.18 Prudentl 51.41 -.15 PSEG 32.65 +.07 PubStrg 129.12 +.63 PulteGrp 6.48 +.09 PPrIT 5.08 -.01 Qlogic 14.94 +.03 Qualcom 54.83 +.34 QntmDSS 2.73 +.02 QstDiag 57.70 +.03 QksilvRes 8.29 +.21 Quidel 17.61 -.03 RCM 5.04 -.15 RF MicD 6.26 -.13 RPM 23.60 -.05 RadianGrp 2.39 -.10 RadioShk 11.20 -.16 Raytheon 45.64 +.53 RedHat 50.55 -1.25 RegionsFn 4.16 -.15 Renren n 3.66 +.02 Rentech 1.60 +.06 RepFBcp 1.40 +.06 RepubSvc 27.15 +.12 RschMotn 17.03 +.01 Revlon 15.09 -.27 ReynAmer 41.63 +.31 RioTinto 52.59 -.32 RiteAid 1.19 -.01 RiverbedT 26.74 -.65 RylCarb 27.68 -.53 RoyDShllA 71.06 +.67 SAIC 12.15 -.12 SK Tlcm 14.48 -.09 SpdrDJIA 121.39 +.44 SpdrGold 168.18 +.86 SP Mid 162.26 -.38 S&P500ETF126.26 +.04 SpdrHome 17.15 +.03 SpdrLehHY 38.30 +.19 SpdrS&P RB23.82 -.22 SpdrRetl 53.17 -.18 SpdrOGEx 56.36 +.32 SpdrMetM 54.70 +.35 SPX Cp 62.82 -.64 Safeway 20.71 -.02 StJoe 14.49 +.03 StJude 36.95 -.26 Salesforce 123.32 -1.69 SanDisk 50.37 -.55 SandRdge 7.75 -.06 Sanofi 35.00 +.76 SaraLee 18.94 +.16 SaulCntr 34.75 +.20 Schlmbrg 76.65 -.50 SchoolSp 4.03 -.06 Schwab 12.22 -.01 SeadrillLtd 35.85 +.57 SeagateT 16.40 -.18 SealAir 18.29 +.23 SearsHldgs 59.99 +.69 SemiHTr 31.10 +.05 SempraEn 53.58 +.27 Sequenom 3.98 -.16 ServiceCp 10.30 +.12 SvArts rsh .39 +.05 ShawGrp 24.00 +.18 SiderurNac 8.76 +.04 Siemens 101.70 +.20 Slcnware 4.38 -.20 SilvWhtn g 33.52 +.89 Sina 62.72 -3.63 SiriusXM 1.79 -.02 SkywksSol 16.10 -.28 SmithfF 24.97 +.25 Smucker 76.67 +.66 SnapOn 51.99 +.09 SouthnCo 44.72 +.44 SthnCopper31.46 +.24 SwstAirl 8.54 +.08 SwstnEngy 37.69 +.08 SpectraEn 29.64 -.07 Spreadtrm 21.75 -2.38 SprintNex 2.61 -.04 SP Matls 34.72 +.32 SP HlthC 33.71 +.14 SP CnSt 31.97 +.04 SP Consum39.30 -.13 SP Engy 71.28 -.01 SPDR Fncl 13.18 +.01 SP Inds 34.06 -.01 SP Tech 26.02 -.01 SP Util 35.12 +.10 StanBlkDk 66.77 +.07 Staples 14.88 -.25 Starbucks 43.73 -.47 StateStr 40.27 +.10 StlDynam 13.51 -.06 StillwtrM 11.63 +.28 Stryker 48.53 -.56 SubPpne 47.59 +.49

+4.8 +7.3 +15.0 -21.8 -10.5 -7.5 -18.0 -24.4 +4.2 -24.6 -3.2 -47.0 -31.0 -11.3 -69.3 -24.1 -6.4 +23.7 -5.1 -23.1 +29.0 -12.4 +2.6 +27.3 -13.8 -19.1 -12.2 +10.8 -26.6 +6.9 -43.8 +21.9 +8.9 -14.8 +6.8 -70.4 -39.4 -.7 +10.7 -40.6 -79.7 +31.1 -42.6 -9.1 -70.7 +53.4 +27.6 -26.6 +34.8 -24.0 -41.1 +6.4 -23.4 -22.3 +5.0 +21.2 -1.5 +.4 -1.4 -3.6 -9.9 +9.9 +6.8 -20.5 -12.1 -7.9 -33.7 -13.6 -6.6 +1.0 +5.9 +8.6 +8.2 -26.6 -8.2 -71.1 -28.6 +5.7 +9.1 -28.1 -18.7 -4.4 +2.1 -50.4 +24.8 -92.3 -29.9 -47.5 -18.1 -26.4 -14.1 -8.9 +9.8 -43.8 +21.0 +16.8 -8.1 +17.0 -35.5 -34.2 +.7 +18.6 +18.4 -38.3 -9.6 +7.0 +9.1 +5.1 +4.4 -17.4 -2.3 +3.3 +12.1 -.1 -34.7 +36.1 -13.1 -26.2 -45.5 -9.6 -15.2

Name

Last Chg %YTD

SuccessF 39.80 Suncor gs 30.64 Sunoco 39.35 Suntech 2.60 SunTrst 18.03 Supvalu 7.45 SusqBnc 8.02 SwiftTrns n 9.36 Symantec 16.19 Synovus 1.40 Sysco 29.11 TCW Strat 5.14 TD Ameritr 16.41 TE Connect 32.71 TECO 18.65 THQ 1.64 TaiwSemi 12.94 TalismE g 13.31 Target 53.66 TeckRes g 38.40 Teleflex 60.37 TelefEsp s 18.85 TelMexL 15.30 Tellabs 4.07 TempleInld 31.77 TmpDrgn 26.76 TempurP 53.93 TenetHlth 4.68 Tenneco 29.84 TennCB lfh .18 Teradyn 13.61 Terex 16.56 Tesoro 23.31 TevaPhrm 40.05 TexInst 30.42 TexRdhse 14.55 Textron 18.83 ThermoFis 47.18 3M Co 82.13 Tiffany 68.97 THorton g 50.75 TimeWarn 34.72 TitanMet 16.45 TollBros 21.30 TorDBk g 72.16 TotalSys 20.29 Toyota 67.11 TrCda g 41.86 Transocn 45.48 Travelers 55.35 TrimbleN 44.12 TriQuint 4.82 TycoIntl 47.26 Tyson 20.38 UBS AG 12.37 UDR 23.18 US Airwy 5.25 US Gold 3.97 USEC 1.19 USG 10.12 UniSrcEn 36.61 UnilevNV 33.56 UnionPac 102.84 Unisys 24.82 UtdContl 20.13 UPS B 71.80 US Bancrp 26.21 US NGs rs 7.68 US OilFd 39.00 USSteel 28.27 UtdTech 76.31 UtdhlthGp 48.29 UnumGrp 22.07 UrbanOut 27.16 Vale SA 23.97 Vale SA pf 22.55 ValenceT h .88 ValeroE 22.37 ValpeyFsh 4.10 ValVis A 2.21 VangEmg 40.70 VertxPh 29.66 VestinRMII 1.16 ViacomA 50.06 ViacomB 42.81 VimpelCm 11.15 VirgnMda h 22.42 Visa 95.37 Vivus 10.31 Vodafone 27.36 Vornado 74.28 VulcanM 33.90 Walgrn 34.01 WsteMInc 31.61 WeathfIntl 15.31 WellPoint 68.21 Wendys Co 5.31 WernerEnt 24.27 WestellT 2.09 WDigital 31.68 WstnRefin 12.94 WstnUnion 17.85 Weyerh 17.08 WmsCos 32.14 Windstrm 11.79 WiscEn s 33.09 Worthgtn 17.85 Wynn 113.67 XL Grp 21.20 XcelEngy 26.09 Xerox 8.33 Xilinx 33.19 Yahoo 15.84 Yamana g 16.37 YumBrnds 57.33 Zimmer 49.69 ZionBcp 16.32 ZollMed 48.57 Zweig 2.98 ZweigTl 3.11

+.05 -.03 -.33 +.05 -1.24 +.06 -.17 +.27 -.33 -.11 -.11 +.01 +.04 +.65 +.02 -.18 -.28 -.06 +.34 ... +.22 +.07 +.27 -.07 -.03 -.21 -1.77 -.02 -.33 ... +.12 -.30 -1.52 +.25 +.19 -.01 -.45 +.40 +1.20 +1.08 +.01 +.15 +.24 +.56 -.09 +.03 -.94 -.01 +.47 +.68 -.04 +.05 +.13 +.05 +.05 -.25 +.13 +.07 -.07 -.29 +.07 +.37 -1.75 -.17 +.29 -.15 +.27 +.05 -.01 -.24 -.33 +.02 -.25 -.54 -.23 -.19 -.03 -.43 ... +.04 -.61 +.06 -.04 +.21 +.68 -.66 +.20 -.69 -.38 +.25 -.18 +.96 -.36 +.08 -.31 -.30 +.21 -.12 -.01 -.33 -.08 +.05 +.02 -.45 -.13 +.04 +.07 -3.96 +.24 +.10 -.03 -.17 -.05 +.34 +.24 +.08 -.52 +1.55 -.04 ...

+37.4 -20.0 -2.4 -67.5 -38.9 -22.6 -17.1 -25.2 -3.3 -47.0 -1.0 -1.5 -13.6 -7.6 +4.8 -72.9 +3.2 -40.0 -10.8 -37.9 +12.2 -17.4 -5.2 -40.0 +49.6 -12.9 +34.6 -30.0 -27.5 -96.3 -3.1 -46.6 +25.7 -23.2 -6.4 -15.3 -20.3 -14.8 -4.8 +10.8 +23.1 +7.9 -4.2 +12.1 -1.6 +31.9 -14.7 +10.0 -34.6 -.6 +10.5 -58.8 +14.0 +18.4 -24.9 -1.4 -47.6 -50.8 -80.2 -39.9 +2.1 +6.9 +11.0 -4.1 -15.5 -1.1 -2.8 -35.9 0.0 -51.6 -3.1 +33.7 -8.9 -24.2 -30.7 -25.4 -47.9 -3.2 +21.0 -63.8 -15.5 -15.3 -20.0 +9.2 +8.1 -25.9 -17.7 +35.5 +10.0 +3.5 -10.9 -23.6 -12.7 -14.3 -32.9 +20.0 +14.9 +7.4 -36.1 -6.5 +22.3 -3.9 -9.8 +30.0 -15.4 +12.4 -3.0 +9.5 -2.8 +10.8 -27.7 +14.5 -4.8 +27.9 +16.9 -7.4 -32.6 +30.5 -11.0 -12.6

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5605 Canadian Dollar 1.0092 USD per Euro 1.3414 Japanese Yen 77.70 Mexican Peso 13.4570 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.57 1727.90 1524.00 32.67 668.60

PVS. -.0039 -.0079 +.0013 -.07 -.0708 PVS. 3.60 1730.70 1532.50 32.31 644.50

%CH. 6MO. -.25% 1.6352 -.78% .9806 +.10% 1.4587 -.09% 80.13 -.53% 11.7461 %CH. -1.07 -0.16 -0.55 +1.13 +3.74

6MO. -13.81 +11.73 -16.32 -11.16 -16.12

1YR. 1.5721 1.0041 1.3322 82.60 12.3890 1YR. -11.83 +22.69 -10.63 +9.83 -9.31


TL Stocks, 12/06