Issuu on Google+

S&P 500 1,209.88

q

-15.50

1,240 1,180 1,120

q

NASDAQ 2,604.04

q

DOW 11,504.62

-53.39

S&P 500

2,680

Close: 1,209.88 Change: -15.50 (-1.3%)

2,560

1,440

2,900

1,360

2,800

q

10-YR T-NOTE 2.16%

-.01

52-WEEK HIGH LOW

Close: 2,604.04 Change: -53.39 (-2.0%) 10 DAYS

2,700

1,280

2,600 1,200

2,500

1,120 1,040

2,400 A

M

J

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

NASD 1,933 1,895 613 1935 35 32

4,314 4,901 832 2216 47 12

J

A

S

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

2,300

O

A

M

J

J

A

S MO QTR

HIGH

LOW

CLOSE

CHG.

%CHG.

WK

11633.70 4711.47 448.81 7365.66 2194.46 2651.88 1229.64 12896.19 711.21

11469.17 4619.95 441.48 7220.73 2151.16 2597.77 1206.31 12641.95 692.35

11504.62 4636.98 442.41 7240.26 2153.24 2604.04 1209.88 12676.51 694.37

-72.43 -62.86 +0.40 -101.47 -33.49 -53.39 -15.50 -177.68 -14.97

-0.63% -1.34% +0.09% -1.38% -1.53% -2.01% -1.26% -1.38% -2.11%

t s s t s t s s t

That’s how much a share of Bank of America costs. It’s the lowest price among the 30 companies in the Dow Jones industrial average. Should the bank still be in the Dow? According to Dow Jones Indexes, companies in the Dow have the best reputations, long-term growth and a large number of investors interested in them. Bank of America isn’t meeting the first two criteria. It has lost billions of dollars on mortgages and other loans that went into default because of the housing crisis and recession. Its stock price raises questions about its being in the Dow. At its peak, in November 2006, Bank of America cost $54.90. But a weak stock price doesn’t knock a company out of the Dow, says John Prestbo, executive director of Dow Jones Indexes. He’s one of three executives who choose compa-

s s s s t s s s s

t t s t t t t t t

O YTD -0.63% -9.20% +9.24% -9.09% -2.50% -1.84% -3.80% -5.12% -11.39%

nies for the Dow. He wouldn’t comment on Bank of America. He did say a company is likely to fall out if it’s no longer a leader in its industry. In April 2004, Eastman Kodak was dropped after its stock fell to $22.23, down 73 percent from its February 1997 peak, $94.25. Kodak’s profit plunged as digital cameras became popular and film grew largely obsolete. It was then the Dow’s worst performer. The last time a company was kicked out was June 2009. General Motors and Citigroup were replaced by Cisco Systems and Travelers. GM was close to bankruptcy. Citigroup had become partly government-owned after the financial crisis. (Some history: Travelers and Citicorp merged in 1998, forming Citigroup. Travelers’ insurance companies were spun off in 2002 as a new Travelers. It replaced Citigroup in the Dow.)

$6.40

These are the changes in the Dow Jones industrial average in the last 15 years: OUT

IN

March 17, 1997

Westinghouse, Texaco, Woolworth, Bethlehem Steel

Nov. 1, 1999

Chevron, Goodyear, Sears,

Microsoft, Intel, SBC,

Union Carbide

Home Depot

AT&T, Eastman Kodak,

AIG, Pfizer, Verizon

April 8, 2004

Travelers*, Wal-Mart, Hewlett-Packard, Johnson & Johnson

International Paper Feb. 19, 2008

Altria, Honeywell

Bank of America, Chevron

Sept. 22, 2008

AIG

Kraft Foods

June 8, 2009

Citigroup, General Motors

Travelers, Cisco

SOURCES: Dow Jones Indexes, AP research

Name

*Later renamed Citigroup

Francesca Levy, Jenni Sohn • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 14.08 ... +1.5 CoreOppA m 11.77 ... +1.0 American Beacon LgCpVlInv 17.24 -.19 -7.0 LgCpVlIs 18.20 -.19 -6.7 American Cent EqIncInv 6.94 -.05 -2.0 GrowthInv 24.90 -.46 -3.6 IncGroA m 23.44 -.26 -1.4 UltraInv 22.57 -.42 -0.4 American Funds AMCAPA m 18.22 -.21 -2.9 BalA m 17.78 -.18 +0.8 BondA m 12.46 +.02 +4.9 CapIncBuA m 48.48 -.28 -0.1 CapWldBdA m20.72 +.02 +4.1 CpWldGrIA m 32.11 -.41 -8.3 EurPacGrA m 36.04 -.52 -12.9 FnInvA m 34.38 -.55 -5.4 GrthAmA m 28.53 -.44 -6.3 HiIncA m 10.55 +.07 -0.7 IncAmerA m 16.24 -.08 +1.1 IntBdAmA m 13.58 +.01 +2.9 InvCoAmA m 26.44 -.28 -4.8 MutualA m 24.87 -.17 0.0 NewEconA m 23.81 -.37 -6.0 NewPerspA m26.29 -.44 -8.1 NwWrldA m 47.53 -.58 -12.9 STBdFdofAmA m10.08 ... +0.9 SmCpWldA m33.22 -.44 -14.5 TaxEBdAmA m12.27 ... +7.2 USGovSecA m14.56 +.01 +6.3 WAMutInvA m27.16 -.29 +1.5 Artio Global IntlEqI 24.26 -.25 -19.5 IntlEqIII 10.12 -.11 -18.8 Artisan Intl d 19.90 -.40 -8.3 IntlVal d 24.89 -.23 -8.2 MdCpVal 20.17 -.23 +0.4 MidCap 33.23 -.63 -1.2 Baron Asset b 52.61 -.58 -4.8 Growth b 49.30 -.59 -3.8 Bernstein DiversMui 14.53 ... +4.4 IntDur 14.04 ... +5.4 TxMIntl 13.41 ... -16.0 BlackRock EqDivA m 17.38 -.14 0.0 EqDivI 17.43 -.13 +0.3 GlobAlcA m 18.52 -.16 -3.9 GlobAlcC m 17.25 -.15 -4.5 GlobAlcI d 18.62 -.16 -3.7 CGM Focus 26.88 -.68 -22.8 Mutual 24.92 -.47 -15.4 Realty 24.26 -.45 -9.1 Calamos GrowA m 48.90 -1.14 -8.4 Cohen & Steers Realty 55.73 -.70 -3.4 Columbia AcornA m 26.81 -.55 -7.3 AcornIntZ 35.23 -.45 -11.8 AcornZ 27.69 -.57 -7.1 DivBondA m 5.09 ... +4.4 DivrEqInA m 9.16 -.09 -8.4 StLgCpGrZ 12.12 -.32 -2.4 TaxEA m 13.38 ... +8.8 ValRestrZ 43.03 -.50 -14.1 DFA 1YrFixInI 10.35 ... +0.7 2YrGlbFII 10.23 ... +0.9 5YrGlbFII 11.27 ... +4.8 EmMkCrEqI 17.70 -.19 -19.1 EmMktValI 27.29 -.29 -23.6 IntSmCapI 14.48 -.22 -14.6 USCorEq1I 10.31 -.15 -5.4 USCorEq2I 10.09 -.15 -7.2 USLgCo 9.55 -.12 -2.3 USLgValI 18.43 -.21 -7.4 USSmValI 22.07 -.47 -13.4 USSmallI 19.28 -.41 -9.3 DWS-Scudder EnhEMFIS d 10.00 +.04 -4.6 HlthCareS d 24.68 -.08 +1.4 LAEqS d 40.94 -.52 -23.0 Davis NYVentA m 31.19 -.36 -9.2 NYVentC m 29.98 -.35 -9.7 NYVentY 31.58 -.37 -9.0 Delaware Invest DiverIncA m 9.25 +.01 +3.9 Dimensional Investme IntCorEqI 9.58 -.14 -13.0 IntlSCoI 14.76 -.20 -12.6 IntlValuI 15.32 -.23 -14.5

Name

YTD NAV Chg %Rtn

Dodge & Cox Bal 65.91 -.73 Income 13.28 +.05 IntlStk 30.58 -.55 Stock 98.43 -1.51 Dreyfus Apprecia 38.98 -.39 TechGrA f 30.74 -.91 Driehaus ActiveInc 10.08 +.03 Eaton Vance HiIncOppA m 4.17 +.03 HiIncOppB m 4.17 +.02 LrgCpValA m 16.44 -.15 NatlMuniA m 9.26 ... NatlMuniB m 9.26 ... PAMuniA m 8.73 +.01 FMI LgCap 15.35 -.15 FPA Cres d 26.38 -.09 NewInc m 10.71 -.01 Fairholme Funds Fairhome d 25.75 -.42 Federated ToRetIs 11.28 +.02 Fidelity AstMgr20 12.77 -.03 AstMgr50 14.87 -.10 Bal 17.91 -.15 BlChGrow 42.46 -1.01 Canada d 50.21 -1.05 CapApr 24.49 -.41 CapInc d 8.71 +.02 Contra 66.37 -1.26 DiscEq 20.92 -.29 DivGrow 25.19 -.49 DivrIntl d 26.35 -.39 EqInc 39.63 -.48 EqInc II 16.36 -.20 ExpMulNat d 20.19 -.35 FF2015 11.08 -.07 FF2035 10.70 -.13 FF2040 7.46 -.09 Fidelity 30.77 -.55 FltRtHiIn d 9.59 +.02 Free2010 13.28 -.09 Free2020 13.32 -.10 Free2025 10.97 -.11 Free2030 13.04 -.13 GNMA 11.81 ... GovtInc 10.77 +.01 GrowCo 83.29 -1.77 GrowInc 17.31 -.25 HiInc d 8.52 +.06 Indepndnc 21.94 -.54 IntBond 10.80 +.02 IntMuniInc d 10.27 ... IntlDisc d 28.52 -.37 InvGrdBd 7.62 +.01 LowPriStk d 34.85 -.31 Magellan 62.56 -1.31 MidCap d 25.86 -.47 MuniInc d 12.82 +.01 NewMktIn d 15.74 +.01 OTC 55.71 -1.61 Puritan 17.41 -.17 Series100Index 8.59 -.11 ShIntMu d 10.70 ... ShTmBond 8.49 ... StratInc 11.01 +.02 StratRRet d 9.36 -.05 TotalBd 10.85 +.02 USBdIdxInv 11.67 +.01 Value 61.25 -.92 Fidelity Advisor NewInsA m 19.43 -.36 NewInsI 19.66 -.36 StratIncA m 12.31 +.02 ValStratT m 22.35 -.44 Fidelity Select Gold d 45.16 -2.43 Pharm d 12.65 -.13 Fidelity Spartan 500IdxAdvtg 42.86 -.54 500IdxInstl 42.86 -.54 500IdxInv 42.86 -.54 ExtMktIdI d 34.37 -.63 IntlIdxIn d 31.42 -.35 TotMktIdAg d 35.08 -.48 TotMktIdI d 35.07 -.48 First Eagle GlbA m 45.73 -.29 OverseasA m 21.83 -.14 Forum AbStratI 11.08 +.02 FrankTemp-Franklin CA TF A m 6.99 ... Fed TF A m 12.00 ...

-4.5 +3.5 -14.4 -7.5 +2.1 -5.4 -6.2 +1.1 +0.2 -8.9 +8.7 +8.1 +6.0 -1.7 -0.7 +1.9 -27.6 +4.6 +1.2 -2.2 -0.4 -2.8 -13.7 -3.4 -3.4 -1.9 -7.1 -11.1 -12.6 -9.1 -9.1 -6.2 -1.9 -6.4 -6.5 -4.1 +0.2 -1.9 -3.0 -4.4 -4.9 +6.4 +6.3 +0.2 -4.3 +0.1 -9.9 +4.8 +5.4 -13.7 +5.8 -2.9 -12.6 -5.8 +8.0 +5.1 +1.4 -1.5 -1.7 +2.8 +1.5 +3.1 -0.3 +5.4 +6.0 -10.8 -2.5 -2.2 +3.0 -13.7 -11.6 +4.6 -2.3 NA -2.3 -8.8 -10.4 -3.4 -3.5 -1.4 -3.7 +2.4 +8.1 +9.6

Name

YTD NAV Chg %Rtn

GrowB m 41.13 -.68 -3.9 Growth A m 43.14 -.71 -3.4 HY TF A m 10.12 ... +9.5 Income A m 2.05 ... -0.9 Income C m 2.07 ... -1.3 IncomeAdv 2.04 ... -0.7 NY TF A m 11.70 ... +8.0 RisDv A m 33.29 -.25 +1.3 StrInc A m 10.17 +.04 +1.4 US Gov A m 6.88 +.01 +5.2 FrankTemp-Mutual Beacon Z 11.42 -.03 -6.0 Discov A m 26.63 -.06 -6.5 Discov Z 27.01 -.07 -6.2 QuestZ 16.30 -.03 -5.9 Shares A m 19.16 -.08 -6.3 Shares Z 19.35 -.08 -6.1 FrankTemp-Templeton Fgn A m 6.29 -.03 -9.9 GlBond A m 13.02 +.03 -0.6 GlBond C m 13.05 +.04 -0.9 GlBondAdv 12.98 +.03 -0.5 Growth A m 16.67 -.10 -6.3 World A m 14.02 -.07 -5.5 Franklin Templeton FndAllA m 9.84 -.04 -4.5 GE S&SProg 38.06 -.60 -5.4 GMO EmgMktsVI 11.35 -.15 -16.1 IntItVlIV 19.74 -.20 -7.8 QuIII 21.12 -.21 +6.6 QuVI 21.13 -.21 +6.8 Goldman Sachs HiYieldIs d 6.81 +.05 -0.8 MidCpVaIs 32.65 -.47 -9.7 Harbor Bond 12.05 +.01 +1.5 CapApInst 36.84 -.85 +0.3 IntlInstl d 53.66 -.68 -11.4 IntlInv m 53.02 -.67 -11.6 Hartford CapAprA m 29.41 -.48 -15.1 CapAprI 29.47 -.49 -14.9 CpApHLSIA 37.18 -.64 -12.2 DvGrHLSIA 18.75 -.19 -3.8 TRBdHLSIA 11.43 +.01 +5.1 Hussman StratGrth d 12.70 +.11 +3.3 INVESCO CharterA m 15.85 -.18 -2.0 ComstockA m 14.71 -.13 -5.5 ConstellB m 19.43 -.43 -7.2 EqIncomeA m 8.10 -.04 -4.4 GlobEqA m 10.21 -.16 -4.9 GrowIncA m 17.92 -.14 -5.9 HiYldMuA m 9.29 ... +8.6 PacGrowB m 18.47 -.29 -17.2 Ivy AssetStrA m 22.67 -.55 -7.1 AssetStrC m 21.91 -.53 -7.7 JPMorgan CoreBondA m 11.81 ... +5.7 CoreBondSelect11.81+.01 +6.0 HighYldSel 7.67 +.05 -0.6 IntmdTFSl 11.06 +.01 +5.2 ShDurBndSel 10.99 +.01 +1.4 ShtDurBdU 10.99 ... +1.6 USLCpCrPS 19.49 -.30 -5.7 Janus BalT 24.23 -.21 -1.9 OverseasT d 36.83 -.65 -27.3 PerkinsMCVT 21.15 -.25 -6.3 TwentyT 60.85 -1.34 -7.4 John Hancock LifBa1 b 12.23 -.10 -4.0 LifGr1 b 11.99 -.14 -6.6 RegBankA m 11.91 -.24 -18.4 SovInvA m 14.91 -.23 -4.3 TaxFBdA m 9.92 ... +7.7 Lazard EmgMkEqtI d 18.21 -.23 -16.0 Legg Mason/Western CrPlBdIns 11.02 +.02 +5.2 MgdMuniA m 16.00 +.01 +10.1 Longleaf Partners LongPart 26.83 -.23 -5.1 Loomis Sayles BondI 14.15 +.01 +3.1 BondR b 14.09 +.01 +2.8 Lord Abbett AffiliatA m 10.11 -.13 -11.9 BondDebA m 7.50 +.03 +0.8 ShDurIncA m 4.51 ... +1.5 ShDurIncC m 4.54 +.01 +1.0 MFS MAInvA m 18.26 -.22 -4.6 MAInvC m 17.61 -.21 -5.1

Name

YTD NAV Chg %Rtn

TotRetA m 13.70 -.07 -1.2 ValueA m 21.50 -.17 -4.7 ValueI 21.60 -.17 -4.5 MainStay HiYldCorA m 5.73 +.03 +2.6 Manning & Napier WrldOppA 7.44 -.11 -13.0 Merger Merger m 15.78 ... 0.0 Metropolitan West TotRetBdI 10.41 +.02 +4.1 TotRtBd b 10.41 +.01 +3.9 Morgan Stanley Instl MdCpGrI 35.54 -.45 -4.8 Natixis InvBndY 12.15 +.01 +4.0 StratIncA m 14.62 +.01 +2.9 StratIncC m 14.69 ... +2.2 Neuberger Berman GenesisIs 45.74 -.66 -0.5 GenesisTr 47.31 -.68 -0.7 SmCpGrInv 17.20 -.36 -3.8 Northern HYFixInc d 6.85 ... -0.5 Oakmark EqIncI 26.86 -.16 -3.2 Intl I d 16.94 -.14 -12.7 Oakmark I 40.73 -.48 -1.4 Old Westbury GlbSmMdCp 13.81 -.16 -9.0 Oppenheimer CapApB m 36.88 -.71 -4.2 DevMktA m 30.80 -.34 -15.5 DevMktY 30.53 -.34 -15.4 GlobA m 55.63 -.96 -7.9 IntlBondA m 6.41 ... +0.7 IntlBondY 6.41 ... +0.9 LtdTmNY m 3.28 ... +5.6 MainStrA m 31.14 -.48 -3.9 RocMuniA m 15.75 +.01 +8.6 RochNtlMu m 6.81 ... +9.2 StrIncA m 4.07 ... -0.3 PIMCO AllAssetI 11.80 ... +0.8 AllAuthIn 10.37 -.01 +1.0 ComRlRStI 7.66 -.11 -6.3 DivIncInst 11.18 +.02 +2.1 EMktCurI 10.23 -.01 -2.2 EmMktsIns 11.17 +.02 +5.0 FloatIncI 8.32 +.02 -5.1 HiYldIs 8.84 +.06 +0.8 InvGrdIns 10.49 +.04 +4.3 LowDrA m 10.29 ... +0.5 LowDrIs 10.29 ... +0.8 RealRet 11.99 -.01 +9.0 RealRtnA m 11.99 -.01 +8.6 ShtTermIs 9.76 ... 0.0 ToRtIIIIs 9.45 ... +1.3 ToRtIIIs 10.41 +.02 +2.4 TotRetA m 10.75 ... +1.4 TotRetAdm b 10.75 ... +1.5 TotRetC m 10.75 ... +0.8 TotRetIs 10.75 ... +1.7 TotRetrnD b 10.75 ... +1.5 TotlRetnP 10.75 ... +1.6 Parnassus EqIncInv 25.72 ... -1.4 Permanent Portfolio 46.92 -.35 +2.4 Pioneer PioneerA m 37.60 -.35 -7.5 Principal L/T2020I 11.24 -.10 -3.6 SAMConGrB m12.48 -.12 -4.9 Prudential Investmen 2020FocA m 15.38 -.38 -3.2 BlendA m 16.11 -.34 -6.4 EqOppA m 13.22 -.22 -4.8 HiYieldA m 5.26 +.03 +1.3 IntlEqtyA m 5.53 -.09 -10.7 IntlValA m 18.21 -.22 -11.6 JenMidCapGrA m27.01-.39 -1.4 JennGrA m 18.05 -.43 0.0 NaturResA m 45.98 -1.20 -19.4 SmallCoA m 18.70 -.32 -7.9 UtilityA m 10.33 -.02 +2.6 ValueA m 13.57 -.21 -7.9 Putnam GrowIncA m 12.22 -.15 -9.0 GrowIncB m 12.01 -.14 -9.5 IncomeA m 6.77 ... +4.2 Royce LowStkSer m 15.58 -.42 -14.7 OpportInv d 9.81 -.24 -18.8 PAMutInv d 10.61 -.23 -8.9 PremierInv d 19.34 -.40 -5.0 ValPlSvc m 11.78 -.34 -12.2 Russell

Name

YTD NAV Chg %Rtn

StratBdS 10.90 +.01 Schwab 1000Inv d 36.05 -.47 S&P500Sel d 19.13 -.24 Scout Interntl d 28.30 -.47 Selected American D 37.85 -.42 Sequoia Sequoia 135.51 -.27 T Rowe Price BlChpGr 37.96 -.96 CapApprec 20.19 -.17 DivGrow 22.37 -.22 DivrSmCap d 15.10 -.30 EmMktStk d 29.13 -.47 EqIndex d 32.63 -.41 EqtyInc 22.15 -.24 FinSer 11.44 -.18 GrowStk 31.20 -.78 HealthSci 31.60 -.25 HiYield d 6.36 +.04 IntlBnd d 10.17 -.01 IntlDisc d 38.88 -.42 IntlGrInc d 12.01 -.20 IntlStk d 12.68 -.18 IntlStkAd m 12.63 -.18 LatinAm d 43.50 -.57 MediaTele 52.34 -.95 MidCapVa 21.94 -.23 MidCpGr 56.03 -.82 NewAmGro 32.30 -.52 NewAsia d 17.04 -.20 NewEra 44.27 -.94 NewHoriz 33.51 -.61 NewIncome 9.62 +.02 OrseaStk d 7.59 -.12 R2015 11.61 -.11 R2025 11.55 -.15 R2035 11.59 -.18 Rtmt2010 15.11 -.12 Rtmt2020 15.91 -.17 Rtmt2030 16.47 -.23 Rtmt2040 16.47 -.25 ShTmBond 4.82 +.01 SmCpStk 32.05 -.61 SmCpVal d 33.55 -.64 SpecInc 12.20 +.01 TaxFHiYld d 10.78 ... Value 21.97 -.25 ValueAd b 21.72 -.24 TCW TotRetBdI 9.83 ... Templeton InFEqSeS 18.05 -.10 Third Avenue Value d 41.47 -.10 Thornburg IncBldC m 17.79 -.08 IntlValA m 24.38 -.34 IntlValI d 24.92 -.34 Tweedy Browne GlobVal d 22.31 +.09 USAA Income 13.00 +.01 TaxEInt 13.06 ... VALIC Co I StockIdx 24.19 -.31 Vanguard 500Adml 111.55 -1.41 500Inv 111.54 -1.41 AssetA 23.41 -.19 BalIdxAdm 21.18 -.17 BalIdxIns 21.18 -.17 CAITAdml 11.12 +.01 CapOp d 30.41 -.50 CapOpAdml d70.28 -1.16 CapVal 9.37 -.21 Convrt d 11.92 -.08 DevMktIdx d 8.98 -.12 DivGr 14.70 -.07 EmMktIAdm d32.66 -.39 EnergyAdm d116.08-1.37 EnergyInv d 61.80 -.73 Explr 68.32 -1.19 ExtdIdAdm 37.71 -.71 ExtdIdIst 37.71 -.71 FAWeUSIns d81.79 -1.09 GNMA 11.09 +.01 GNMAAdml 11.09 +.01 GlbEq 16.18 -.22 GrowthEq 10.64 -.19 GrthIdAdm 30.99 -.51 GrthIstId 30.98 -.52 HYCor d 5.58 +.03 HYCorAdml d 5.58 +.03 HltCrAdml d 54.59 -.05 HlthCare d 129.31 -.14 ITBondAdm 11.73 +.02 ITGradeAd 10.01 +.03

+3.7 -3.0 -2.2 -12.1 -8.6 +4.8 -0.4 -0.6 -1.2 -4.6 -17.4 -2.4 -5.2 -19.3 -3.0 +4.4 -0.5 +4.3 -11.4 -9.8 -10.9 -10.9 -23.3 +1.2 -7.5 -4.3 -2.1 -11.2 -15.1 +0.1 +4.2 -9.0 -2.4 -4.1 -5.2 -1.5 -3.2 -4.7 -5.5 +1.2 -6.9 -7.1 +2.0 +8.1 -5.9 -6.0 +4.2 -9.7 -19.9 -2.4 -12.2 -11.9 -6.3 +5.0 +7.2 -2.5 -2.2 -2.3 -3.7 +0.8 +0.8 +7.0 -8.5 -8.5 -15.0 -8.9 -10.7 +3.3 -18.1 -4.0 -4.1 -6.3 -8.6 -8.6 -12.8 +6.0 +6.0 -9.4 -1.4 -1.1 -1.1 +3.6 +3.7 +6.5 +6.4 +8.3 +5.5

Name

q

q

GOLD $1,646.00

-.02

q

EURO $1.3747

-5.70

CRUDE OIL $86.11

-.0000

q

-2.23

Stocks of Local Interest

Nasdaq composite

2,440

10 DAYS

6-MO T-BILLS .05%

-72.43

YTD NAV Chg %Rtn

ITIGrade 10.01 +.03 ITrsyAdml 12.02 +.01 InfPrtAdm 27.52 -.02 InfPrtI 11.21 -.01 InflaPro 14.01 -.01 InstIdxI 110.80 -1.41 InstPlus 110.81 -1.40 InstTStPl 27.23 -.37 IntlExpIn d 13.98 -.15 IntlGr d 16.94 -.29 IntlGrAdm d 53.94 -.92 IntlStkIdxAdm d22.92 -.31 IntlStkIdxI d 91.73 -1.23 IntlStkIdxIPls d91.75-1.23 IntlVal d 27.93 -.31 LTGradeAd 10.10 +.05 LTInvGr 10.10 +.05 LifeCon 16.06 -.08 LifeGro 20.91 -.23 LifeMod 19.02 -.15 MidCapGr 18.51 -.30 MidCp 19.06 -.29 MidCpAdml 86.59 -1.33 MidCpIst 19.13 -.29 MidCpSgl 27.32 -.43 Morg 17.32 -.32 MuHYAdml 10.51 ... MuInt 13.71 ... MuIntAdml 13.71 ... MuLTAdml 11.12 ... MuLtd 11.06 ... MuLtdAdml 11.06 ... MuShtAdml 15.90 ... PrecMtls d 22.57 -1.02 Prmcp d 63.29 -.75 PrmcpAdml d 65.71 -.78 PrmcpCorI d 13.31 -.19 REITIdx d 17.62 -.23 REITIdxAd d 75.20 -.97 STBond 10.65 +.01 STBondAdm 10.65 +.01 STBondSgl 10.65 +.01 STCor 10.65 +.01 STFedAdml 10.91 +.01 STGradeAd 10.65 +.01 STsryAdml 10.81 ... SelValu d 17.81 -.22 SmCapIdx 31.66 -.60 SmCpIdAdm 31.72 -.60 SmCpIdIst 31.73 -.60 SmGthIdx 20.32 -.45 SmGthIst 20.38 -.45 SmValIdx 14.32 -.23 Star 18.66 -.14 TgtRe2010 22.54 -.14 TgtRe2015 12.34 -.09 TgtRe2020 21.71 -.19 TgtRe2030 20.87 -.23 TgtRe2035 12.47 -.15 TgtRe2040 20.42 -.25 TgtRe2045 12.83 -.16 TgtRetInc 11.43 -.04 Tgtet2025 12.27 -.12 TotBdAdml 10.94 +.01 TotBdInst 10.94 +.01 TotBdMkInv 10.94 +.01 TotBdMkSig 10.94 +.01 TotIntl d 13.70 -.19 TotStIAdm 30.09 -.41 TotStIIns 30.09 -.42 TotStISig 29.04 -.40 TotStIdx 30.08 -.41 TxMCapAdm 60.69 -.82 TxMIntlAdm d 10.33 -.14 TxMSCAdm 25.27 -.50 USValue 9.85 -.11 ValIdxIns 19.53 -.17 WellsI 22.23 -.03 WellsIAdm 53.87 -.07 Welltn 30.48 -.18 WelltnAdm 52.65 -.30 WndsIIAdm 43.89 -.33 Wndsr 12.38 -.16 WndsrAdml 41.79 -.52 WndsrII 24.72 -.19 Yacktman Focused d 18.29 -.11 Yacktman d 17.06 -.11

+5.5 +8.0 +10.7 +10.8 +10.6 -2.2 -2.2 -3.3 -16.1 -12.4 -12.3 -13.0 -13.0 -13.0 -13.2 +13.0 +12.9 -0.4 -4.6 -2.0 -2.6 -6.1 -6.0 -6.0 -6.1 -3.9 +7.9 +6.4 +6.4 +7.8 +2.3 +2.4 +1.3 -15.4 -3.8 -3.7 -3.3 -1.8 -1.7 +2.5 +2.6 +2.6 +1.5 +2.3 +1.6 +1.9 -5.1 -8.9 -8.8 -8.7 -7.3 -7.2 -10.5 -1.3 +1.0 -0.6 -1.8 -3.7 -4.7 -5.0 -5.0 +3.1 -2.8 +5.9 +6.0 +5.8 +5.9 -13.1 -3.4 -3.4 -3.4 -3.5 -3.0 -10.8 -7.0 -2.5 -4.2 +5.3 +5.4 +0.2 +0.3 -2.6 -7.8 -7.7 -2.7 +3.5 +3.1

98.01 72.26 31.03 23.44 51.50 36.76 23.79 19.28 38.02 23.69 337.23 227.70 15.31 5.13 32.50 17.10 17.49 3.91 52.95 34.43 39.50 29.45 71.77 59.80 27.16 18.75 28.95 21.67 42.50 14.61 38.69 29.57 64.56 39.50 13.63 4.61 21.02 9.95 9.84 5.33 18.41 13.09 13.74 7.00 55.00 46.99 36.30 29.80 27.45 18.07

NAME

TKR

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

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

DIV

LAST

CHG

YTD %CHG

2.32 .92 2.96 .66 .64 ... .04 .52 .20 .04 .50 1.88 .45 .96 ... .68 1.38 ... ... .75 .18 .32 1.92 1.16 .56

83.24 30.64 44.21 21.66 27.42 324.99 6.40 19.54 4.91 43.19 34.72 67.03 23.54 24.76 18.10 32.14 46.64 6.00 12.98 5.98 15.56 8.61 52.27 34.85 21.04

-2.08 +.28 -.89 +.11 -.49 -1.04 -.24 -.23 -.14 -.24 -.30 +.29 -.24 +.20 -.75 -1.36 -1.15 -.17 -.18 -.03 -.09 -.11 -.31 -.39 -.45

-8.5 +21.2 -9.4 -3.6 -8.8 +19.2 -52.0 -35.3 -61.2 +17.8 -.1 +1.9 +7.6 -10.8 -51.6 -9.7 -18.4 -48.2 -16.8 -38.5 +2.4 -32.6 +5.7 +10.6 -16.1

52-WEEK HIGH LOW

NAME

TKR

91.05 91.22 24.98 10.28 65.19 29.61 20.25 17.34 71.89 72.74 67.72 67.52 1.47 17.11 60.00 44.65 59.72 33.53 38.95 57.90 42.20 34.25

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

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

66.40 72.14 17.05 4.25 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

2.80 2.80 .80 ... 1.40 1.40 ... .60 2.06 3.08 2.10 1.15 ... .40 4.63 .60 .76 1.04 2.00 1.46 1.16 .48

72.79 89.62 20.21 8.10 51.33 28.81 20.14 8.05 62.11 66.03 64.75 50.21 1.03 13.33 43.95 41.27 57.82 27.13 37.05 56.25 38.87 25.18

-4.28 -.02 -.63 -.48 +.11 +.11 +.03 -.12 -.30 -.28 +.36 -1.38 -.04 -.34 ... +.27 +.33 -.71 -.19 +.36 -.40 -.68

-16.4 +16.8 -16.3 +35.2 -15.5 +9.5 +52.2 -44.6 -4.9 +12.8 +.7 -14.5 +16.6 +5.9 +.3 +71.5 +30.3 -14.1 +3.5 +4.3 -3.6 -18.7

Name

Last Chg %YTD

Combined Stocks Name

Last Chg %YTD

ABB Ltd 18.49 -.79 -17.6 ACE Ltd 65.94 +1.91 +5.9 AEP Ind 23.32 -.65 -10.1 AES Corp 10.79 +.09 -11.4 AFLAC 41.04 -.85 -27.3 AGL Res 41.10 -.15 +14.6 AK Steel 7.70 -.36 -53.0 AMR 2.61 -.21 -66.5 ASM Intl 27.40 -.37 -21.7 AT&T Inc 29.09 -.12 -1.0 AbtLab 53.25 +.81 +11.1 AcadiaRlt 18.81 -.29 +3.1 Accenture 57.34 -.13 +18.3 AcmePkt 37.06 -3.45 -30.3 ActionSemi 2.01 -.03 -6.5 ActivsBliz 12.89 -.12 +3.6 AdamsEx 9.83 -.14 -8.5 AdobeSy 26.02 -.74 -15.5 AMD 4.73 -.10 -42.2 Aeropostl 13.76 +.58 -44.2 Aetna 36.87 -.23 +20.8 Agilent 32.99 -.49 -20.4 Agnico g 46.51 -10.59 -39.4 AkamaiT 22.96 -.87 -51.2 Albemarle 44.83 -4.13 -19.6 AlcatelLuc 2.58 -.36 -12.8 Alcoa 9.77 -.37 -36.5 AlignTech 16.13 -.27 -17.5 Allergan 84.95 -.69 +23.7 AlliBInco 7.92 ... -.1 AlliantEgy 40.59 -.13 +10.4 Allstate 25.48 +.04 -20.1 AlphaNRs 20.45 -.82 -65.9 AlteraCp lf 33.42 -1.66 -6.1 Altria 27.32 -.21 +11.0 Amazon 231.53 -12.35 +28.6 Ameren 30.63 -.14 +8.7 AMovilL s 23.35 -.43 -18.6 AMovilA s 23.14 -.43 -19.1 ACapAgy 27.69 -.10 -3.7 AmCapLtd 6.77 -.24 -10.4 AEP 38.47 -.09 +6.9 AmExp 46.13 -.55 +7.5 AmIntlGrp 22.55 -.89 -53.3 AmSupr 4.02 -.24 -85.9 AmTower 54.99 -.68 +6.5 AmWtrWks 30.64 +.28 +21.2 Ameriprise 40.90 -1.79 -28.9 Ametek s 37.62 -.85 -4.2 Amgen 57.32 +.04 +4.4 Amphenol 41.90 -2.20 -20.6 Anadarko 77.70 -1.21 +2.0 AnadysP h 3.67 +.01+158.5 AnalogDev 34.82 -.86 -7.6 Annaly 15.97 -.06 -10.9 Aon Corp 46.59 +.61 +1.3 Apache 90.16 -.10 -24.4 ApolloGrp 46.74 +3.41 +18.4 Apple Inc 398.62 -23.62 +23.6 ApldMatl 11.48 -.18 -18.3 Arbitron 36.63 -.63 -11.8 ArcelorMit 18.37 -.81 -51.8 ArchCoal 16.01 -.91 -54.3 ArcosDor n 22.64 -1.03 +6.8 AriadP 10.58 +.35+107.5 ArmHld 27.36 -1.04 +31.9 ArubaNet 22.21 -1.59 +6.4 AsscdBanc 10.86 +.01 -28.3 AstraZen 46.80 -.27 +1.3 Atmel 10.23 -.23 -17.0 ATMOS 33.22 -.11 +6.5 AuRico g 9.10 -.95 +11.1 Autodesk 30.96 -.93 -19.0 AutoData 51.15 -.57 +10.5 AvagoTch 34.63 -1.21 +21.9 AveryD 25.44 -1.59 -39.9 AvisBudg 11.91 -.32 -23.5 Avon 22.48 -.09 -22.6 BB&T Cp 22.30 -.60 -15.2 BHP BillLt 72.88 -3.18 -21.6 BP PLC 40.78 -.33 -7.7 BP Pru 107.43 -1.37 -15.1 Baidu 126.23 -6.14 +30.8 BakrHu 54.30 -1.42 -5.0 BallardPw 1.30 +.01 -13.3 BallyTech 32.29 -.80 -23.5 BcoBrades 16.57 -.22 -18.3 BcoSantSA 8.23 -.37 -22.7 BcoSBrasil 8.27 +.06 -39.2 BkHawaii 38.87 -.09 -17.7 BkIreld rs 5.69 -.90 -78.5 BkAtl A rs 2.19 +.16 -61.9 Barclay 11.14 -.40 -32.6 Bar iPVix rs 45.87 +2.87 +22.0 BarnesNob 10.83 -.43 -23.5 BarrickG 44.80 -2.32 -15.8 Baxter 55.01 -.71 +8.7 Beam Inc 48.71 +.35 +4.6 BeazerHm 1.87 ... -65.3 BerkHa A 111440 -1160 -7.5 BerkH B 74.11 -.96 -7.5 BestBuy 25.04 -.34 -27.0 BigLots 36.56 +.43 +20.0 BioRadA 94.10 -.32 -9.4 Blackstone 13.24 -.57 -6.4 BlockHR 14.17 -.20 +19.0 Boeing 63.11 -.36 -3.3 BostonSci 5.64 -.02 -25.5 Brandyw 8.01 +.07 -31.1 BrigExp 36.44 -.07 +33.8 BrMySq 32.35 -.21 +22.2 Broadcom 37.42 -.74 -14.1 BrcdeCm 4.30 -.15 -18.7 BrkfInfra 25.20 -.28 +19.7 Buckeye 66.07 -.01 -1.1 CA Inc 21.45 -.35 -12.2 CBL Asc 13.81 +.02 -21.1 CBRE Grp 14.40 -.92 -29.7 CBS B 23.33 -.48 +22.5 CH Engy 52.70 -.39 +7.8 CMS Eng 20.49 -.01 +10.2 CSS Inds 19.54 -.33 -5.2 CSX s 21.05 -.29 -2.3 CVR Engy 26.00 -1.47 +71.3 CabotO&G 68.24 -1.37 +80.3 Cadence 9.96 -.11 +20.6 CalDive 1.92 -.17 -66.1 CalaStrTR 8.38 -.06 -9.5 Calpine 14.12 +.02 +5.8 Cameco g 20.17 -1.04 -50.0 Cameron 48.68 -1.04 -4.0 CampSp 33.49 -.15 -3.6 CdnNRs gs 31.92 -.52 -28.1 CP Rwy g 55.71 +.37 -14.0 CapOne 39.75 -1.43 -6.6 CapitlSrce 6.24 -.04 -12.1 CapsteadM 11.75 +.14 -6.7 Carnival 33.73 -.53 -26.8 Caterpillar 83.56 -1.16 -10.8 CedarF 19.01 -.06 +25.4 CelSci .28 +.00 -65.9 Cemex 3.57 -.01 -65.3 CenterPnt 20.67 -.06 +31.5 CVtPS 35.18 -.01 +60.9 CntryLink 34.64 -.06 -25.0 Checkpnt 11.31 -3.09 -45.0

Name

Last Chg %YTD

Cheesecake26.05 -1.18 Chemtura n 10.64 -1.00 ChesEng 27.10 -.26 Chevron 102.24 -.71 Chimera 2.93 +.01 Chubb 64.63 +1.33 ChurchD s 43.67 -.23 CIBER 3.43 -.15 CienaCorp 11.78 -.51 Cirrus 17.01 -.99 Cisco 17.16 -.35 Citigrp rs 29.39 -.49 CitrixSys 64.18 -.32 Clearwire 1.39 -.02 CliffsNRs 56.94 -4.31 Clorox 67.69 -.17 Coach 59.20 -1.69 ColdwtrCrk .93 -.18 ColgPal 92.18 -.16 Comc spcl 23.24 -.27 Comerica 23.13 -2.72 CmtyHlt 18.10 -.75 ConAgra 25.41 -.32 ConnWtrSv 25.79 -.18 ConocPhil 69.56 +.35 ConsolEngy40.45 -.62 ConEd 57.92 -.10 ConsolWtr 9.44 +.16 CooperTire 12.92 -.36 CornPdts 44.26 -.76 Corning 13.25 -.35 Covidien 45.16 +.62 CSVS2xVxS62.58 +7.37 CSVelIVSt s 6.02 -.46 CredSuiss 25.62 -1.14 Cree Inc 24.31 -3.47 Crocs 15.36 -.79 CrownHold 32.88 +.32 Cummins 90.49 -3.27 CybrOpt 7.74 +.07 CypSemi 16.72 -.26 DDR Corp 11.48 -.18 DNP Selct 10.20 +.01 DR Horton 10.44 -.15 DTE 50.92 +.09 Danaher 44.08 -1.02 Darden 46.10 -.66 Deere 69.11 -1.02 Dell Inc 15.90 -.47 DeltaAir 8.50 -.21 DemMda n 5.62 -.87 DenburyR 14.81 -.12 Dndreon 9.79 +.22 DeutschBk 37.18 -.73 DevonE 62.30 +.77 Diageo 83.29 +2.12 Diebold 29.39 -.55 DirecTV A 46.22 -.46 DrSCBr rs 38.58 +2.15 DirFnBr rs 51.04 +2.24 DirLCBr rs 36.63 +1.24 DrxEMBull 16.84 -1.04 DrxEnBear 14.96 +.40 DirEMBear 23.71 +1.25 DrxFnBull 12.21 -.62 DirxSCBull 40.08 -2.31 DirxEnBull 44.19 -1.06 Discover 22.09 -.96 DishNetwk 25.60 -.53 Disney 33.61 -.33 DomRescs 50.96 +.49 DonlleyRR 15.23 -.26 Dover 52.80 -1.57 DowChm 26.59 -1.18 DryShips 2.51 -.16 DuPont 43.80 -1.18 DukeEngy 20.20 +.08 DukeRlty 10.61 -.26 Dycom 16.77 -.45 E-Trade 9.40 -.25 eBay 33.18 -.69 EMC Cp 23.72 -.27 ENI 42.76 -.52 EOG Res 87.87 +1.85 EstWstBcp 16.78 ... Eastgrp 39.27 -.41 EKodak 1.27 -.04 Eaton s 41.83 -.49 ElPasoCp 24.37 -.29 ElPasoEl 31.29 -.28 Elan 10.39 -.41 EldorGld g 16.57 -1.03 ElectArts 23.62 -.89 EmersonEl 46.64 -1.15 EnbrEPt s 28.92 +.32 EnCana g 20.22 -.34 Energen 46.80 -.98 Energizer 73.17 +.22 EngyCnv h .45 -.02 EngyTsfr 43.83 +.24 ENSCO 45.92 -1.33 Entergy 66.99 +.19 EntPrPt 43.75 +.25 EnzoBio 2.75 -.05 EricsnTel 9.68 -.72 Exelon 42.54 -.14 Expedia 27.36 -.64 ExpScripts 39.63 -1.10 ExxonMbl 78.43 -.46 Fastenal s 34.09 -.10 FibriaCelu 8.02 -.41 FifthThird 10.66 -.55 Finisar 16.85 -.60 FstHorizon 6.54 -.13 FstNiagara 9.61 -.30 FstSolar 51.07 -4.84 FirstEngy 45.06 +.75 FlagstBc h .85 +.06 Flextrn 6.10 -.34 Fonar 1.70 -.04 FootLockr 21.86 +.47 FordM 11.56 -.22 ForestCA 12.38 +.08 ForestOil s 11.98 -.45 FBHmSc n 15.06 +.58 FMCG s 34.38 -1.00 FDelMnt 25.00 -.16 FrontierCm 5.98 -.03 Frontline 4.58 -.46 FuelCell .97 -.02 FultonFncl 9.12 +.29 GabDvInc 14.28 -.09 GabelliET 5.05 -.09 Gafisa SA 6.93 +.10 GameStop 24.87 -.11 Gannett 10.34 -.38 Gap 18.02 +.19 GenElec 16.52 -.19 GenGrPr n 12.95 -.14 GenMari h .28 -.01 GenMills 39.45 -.29 GenMot n 23.09 -.45 GenOn En 2.77 -.05 Gentex 28.64 -.06 Genworth 5.80 -.29 Gerdau 7.68 -.27

-15.0 -33.4 +4.6 +12.0 -28.7 +8.4 +26.5 -26.7 -44.0 +6.4 -15.2 -37.9 -6.2 -73.0 -27.0 +7.0 +7.0 -70.7 +14.7 +12.2 -45.2 -51.6 +12.5 -7.5 +2.1 -17.0 +16.8 +2.9 -45.2 -3.8 -31.4 -1.1 -3.3 -49.6 -36.6 -63.1 -10.3 -1.5 -17.7 -9.4 -10.0 -18.5 +11.6 -12.5 +12.4 -6.6 -.7 -16.8 +17.3 -32.5 -75.2 -22.4 -72.0 -28.6 -20.6 +12.1 -8.3 +15.8 -17.6 +8.0 -16.5 -59.2 -33.7 +16.9 -56.1 -44.7 -24.4 +19.2 +30.2 -10.4 +19.3 -12.8 -9.7 -22.1 -54.3 -12.2 +13.4 -14.8 +13.7 -41.3 +19.2 +3.6 -2.2 -3.9 -14.2 -7.2 -76.3 -17.6 +77.1 +13.7 +81.3 -10.8 +44.2 -18.4 -7.3 -30.6 -3.0 +.4 -90.2 -15.4 -14.0 -5.4 +5.1 -47.9 -16.0 +2.2 +9.0 -26.7 +7.3 +13.8 -49.9 -27.4 -43.2 -44.5 -31.3 -60.8 +21.7 -47.9 -22.3 +30.8 +11.4 -31.1 -25.8 -56.1 +18.6 -42.7 +.2 -38.5 -81.9 -58.1 -11.8 -7.0 -10.9 -52.3 +8.7 -31.5 -18.2 -9.7 -16.3 -91.4 +10.8 -37.4 -27.3 -3.1 -55.9 -45.1

Name

Last Chg %YTD

GileadSci 40.80 +.04 +12.6 GlaxoSKln 43.33 -.07 +10.5 GlimchRt 8.00 -.02 -4.8 GoldFLtd 15.29 -.37 -15.7 Goldcrp g 44.49 -2.54 -3.2 GoldStr g 2.01 -.29 -56.2 GoldmanS 100.79 -1.46 -40.1 Goodrich 121.75 +.46 +38.2 Goodyear 11.92 -.45 +.6 Google 580.70 -9.81 -2.2 Gramrcy lf 2.91 +.05 +26.0 GreenMtC 69.80 -12.31+112.4 Greif A 45.23 -.77 -26.9 GpoTMM 1.55 -.02 -38.0 HCP Inc 36.48 -.37 -.8 HSBC 40.78 -.52 -20.1 Hallibrtn 33.88 -1.41 -17.0 HanJS 14.54 -.05 -3.7 HarleyD 34.37 -.22 -.9 HarrisCorp 35.79 -.72 -21.0 Harsco 22.04 -.55 -22.2 HartfdFn 18.36 -.40 -30.7 HawaiiEl 24.94 -.04 +9.4 HltMgmt 8.26 -.07 -13.4 HeclaM 5.31 -.46 -52.8 Hertz 10.63 -.14 -26.6 Hess 58.92 +.71 -23.0 HewlettP 24.98 -.63 -40.7 HollyFrt s 32.99 -1.42 +61.8 HomeDp 35.40 -.55 +1.0 HonwllIntl 48.82 -.51 -8.2 HorizLns h .33 -.05 -92.4 Hospira 29.64 +.13 -46.8 HostHotls 12.61 -.29 -29.4 HudsCity 5.96 ... -53.2 HumGen 13.98 +1.16 -41.5 HuntBnk 5.24 -.08 -23.7 Huntsmn 9.83 -.46 -37.0 Hydrognc 6.39 +.19 +69.9 IAMGld g 18.65 -1.62 +4.8 ICICI Bk 35.70 -.86 -29.5 ING 8.38 -.06 -14.4 INGPrRTr 5.03 +.01 -11.6 iShGold 16.02 -.22 +15.3 iSAstla 22.60 -.42 -11.2 iShBraz 57.38 -.62 -25.9 iShGer 20.14 -.46 -15.9 iSh HK 15.40 -.22 -18.6 iShJapn 9.52 -.15 -12.7 iSh Kor 52.84 -.14 -13.6 iSTaiwn 12.57 -.19 -19.5 iShSilver 30.23 -1.10 +.2 iShAsiaexJ 50.94 -.54 -20.0 iShChina25 33.12 -1.02 -23.1 iSSP500 121.51 -1.55 -3.8 iShEMkts 38.52 -.75 -19.1 iShB20 T 115.16 -.04 +22.4 iS Eafe 50.72 -.93 -12.9 iShiBxHYB 86.11 -.28 -4.6 iSR1KG 56.38 -.89 -1.5 iShR2K 69.43 -1.38 -11.3 iShBShtT 110.24 ... 0.0 iShREst 52.48 -.66 -6.2 ITT Corp 44.15 -.81 -15.3 Infinera 7.12 -.87 -31.1 Informat 46.13 -.99 +4.8 IngerRd 29.73 -.57 -36.9 InglesMkts 15.02 -.36 -21.8 Intel 24.24 +.84 +15.3 IBM 177.39 -1.51 +20.9 IntlGame 15.91 -.43 -10.1 IntPap 25.40 -.52 -6.8 Interpublic 8.06 +.07 -24.1 Intersil 11.34 -.51 -25.7 Invesco 17.78 -.63 -26.1 ItauUnibH 17.94 +.05 -24.9 IvanhM g 16.49 -1.51 -28.1 JAlexandr 5.68 -.03 +8.2 J&J Snack 48.51 -1.41 +.6 JA Solar 1.80 -.13 -74.0 JDS Uniph 10.27 -.49 -29.1 JPMorgCh 32.25 -.62 -24.0 Jabil 19.54 -.52 -2.7 Jaguar g 4.21 -1.15 -41.0 JanusCap 6.28 -.30 -51.6 JpnSmCap 7.47 -.07 -16.7 Jefferies 12.36 -.36 -53.6 JetBlue 4.32 -.31 -34.6 JohnJn 62.64 -1.78 +1.3 JohnsnCtl 31.79 -.55 -16.8 JonesGrp 10.99 +.06 -29.3 JnprNtwk 20.17 -1.24 -45.4 KB Home 6.90 -.12 -48.9 KLA Tnc 43.22 -.53 +11.9 Kaydon 29.95 -.73 -26.4 Kellogg 54.48 -.34 +6.7 KeyEngy 11.28 -.19 -13.1 Keycorp 6.37 -.27 -28.0 Kimco 15.12 -.39 -16.2 KindME 76.18 +.83 +8.4 KindMor n 27.58 -.48 -11.2 Kinross g 13.55 -1.03 -28.5 KnghtCap 12.80 -1.13 -7.2 KodiakO g 6.31 +.13 -4.4 Kohls 52.03 -.17 -4.3 KrispKrm 6.62 -.25 -5.2 Kroger 22.70 -.04 +1.5 Kulicke 8.88 -.14 +23.3 LSI Corp 5.43 -.29 -9.3 LancastrC 63.12 -.35 +10.3 LVSands 43.37 -1.85 -5.6 LennarA 15.56 -.36 -17.0 LeucNatl 25.14 -.16 -13.8 Level3 1.55 -.10 +58.2 LibtIntA h 15.12 -.24 -4.1 LillyEli 38.70 +.21 +10.4 Limited 41.71 -.33 +35.7 LincNat 17.80 -.54 -36.0 LinearTch 30.23 -.77 -12.6 LizClaib 7.45 +.01 +4.1 LockhdM 75.47 -.51 +8.0 LaPac 6.37 +.06 -32.7 LyonBas A 26.93 -1.36 -21.7 MEMC 5.73 -.28 -49.1 MFA Fncl 6.48 -.02 -20.6 MMT 6.38 +.03 -7.5 MGIC 2.48 +.09 -75.7 MGM Rsts 10.10 -.41 -32.0 Macys 29.42 -.54 +16.3 Majesco 3.44 +.20+346.8 Manitowoc 7.95 -.30 -39.4 Manulife g 12.21 -.34 -28.9 MarathnO s 24.65 -.19 +9.7 MarathP n 35.60 -.59 -8.7 MktVGold 53.55 -3.42 -12.9 MktVRus 28.00 -.67 -26.1 MktVJrGld 28.36 -2.11 -28.9 MktV Agri 47.11 -1.09 -12.0 MarIntA 29.81 -.69 -28.2 MarshM 28.33 -.01 +3.6 MarvellT 13.70 -.86 -26.1 Masco 8.64 -.12 -31.8 MassMCp s 17.52 -.05 +14.7 Mattel 27.22 -.07 +7.0 MaximIntg 25.15 -.67 +6.5 McClatchy 1.51 -.03 -67.7

Name

Last Chg %YTD

McCorm 48.25 -.54 McDrmInt 13.72 -.47 McGrwH 43.07 -1.17 McMoRn 11.45 -.56 Mechel 11.05 -.59 Medtrnic 33.64 +.75 MelcoCrwn 9.93 -.85 Merck 32.54 -.25 Meritage 17.22 -.24 Mesab 27.31 +1.99 MetLife 31.38 -1.05 MetroPCS 8.66 -.41 MicronT 5.53 -.24 Microsoft 27.13 -.18 MdsxWatr 17.69 -.09 MobileTele 13.58 -.45 Molycorp 37.77 -1.92 Monsanto 72.52 -2.01 Moog A 35.75 -1.37 Moog B 35.79 -1.21 MorgStan 16.64 +.01 Mosaic 53.45 -2.03 MotrlaMo n 38.71 -.21 Mylan 17.33 -.22 NCR Corp 17.81 -.44 NRG Egy 20.89 -.14 NV Energy 15.43 -.12 Nabors 14.72 -.74 NBkGreece .54 -.06 NatFuGas 56.44 -.47 NatGrid 50.32 -.62 NOilVarco 64.15 -1.58 NetApp 38.51 -.94 Netflix 109.42 -2.32 NewAmHi 9.08 -.01 NwGold g 10.70 -.60 NJ Rscs 44.88 -.51 NwOriEd s 26.56 +.17 NY CmtyB 12.16 -.71 NY Times 6.52 -.36 Newcastle 4.14 -.18 NewellRub 13.14 ... NewfldExp 42.05 +.91 NewmtM 62.32 -3.18 NewsCpA 16.70 -.33 NewsCpB 16.90 -.29 Nexen g 16.50 -.22 NextEraEn 54.75 -.08 NiSource 22.24 -.23 NobleCorp 31.77 -.63 NokiaCp 6.12 +.03 NorflkSo 67.38 -1.08 NoestUt 33.36 +.03 NorTrst 37.93 -.85 NthgtM g 3.29 -.34 NorthropG 54.08 -.32 NwstNG 45.51 -.29 NovaGld g 7.54 -.62 Novartis 56.81 -.99 NuanceCm 23.92 +.43 Nucor 34.89 -.70 NustarEn 53.98 +.13 NuvFloat 10.45 +.02 NvMAd 13.70 -.13 NvPA 14.25 -.01 Nvidia 15.17 -.31 OasisPet 30.99 -.30 OcciPet 83.95 -1.03 OfficeDpt 2.09 -.05 OfficeMax 5.04 +.03 OilSvHT 117.93 -3.14 Omnicom 42.24 -.02 OmniVisn 15.05 -.88 OnSmcnd 6.81 -1.25 OplinkC 15.76 -.73 Oracle 31.49 -.39 OwensIll 18.27 -.16 PECO pfA 79.90 ... PG&E Cp 42.34 -.67 PICO Hld 21.50 -.38 PMC Sra 6.33 -.27 PMI Gp h .41 +.03 PPG 78.84 -1.89 PPL Corp 28.81 +.11 Pacholder 8.86 +.00 PallCorp 48.13 -.83 ParkerHan 76.27 -.88 PatriotCoal 9.22 -.57 PattUTI 18.29 -1.02 Paychex 28.11 -.45 PeabdyE 37.89 -.77 PennVaRs 25.49 -.13 PennWst g 15.52 +.01 Penney 31.46 -.03 PeopUtdF 12.16 -.14 PepcoHold 19.31 -.10 PeregrineP 1.11 +.02 PetrbrsA 21.97 -.52 Petrobras 23.69 -.52 PetRes 25.26 -.30 Pfizer 18.81 -.16 PhilipMor 66.03 -.28 PhilipsEl 20.19 -.27 PimcoHiI 11.87 -.09 PimcoMuni 13.42 -.05 PinWst 45.31 +.24 PitnyBw 19.98 -.22 PlainsEx 28.12 -.38 PlumCrk 35.06 -.52 Polycom s 21.83 -.61 Popular 1.67 -.14 Potash s 47.84 -1.82 Power-One 5.55 -.02 PS USDBull21.78 +.02 PwShs QQQ56.87 -1.12 Powrwav .85 -.61 Praxair 100.73 -2.34 PrecDrill 11.16 -.57 PriceTR 52.69 -1.25 PrinFncl 24.59 -.77 ProLogis 26.22 -.77

+3.7 -33.7 +18.3 -33.2 -62.2 -9.3 +56.1 -9.7 -22.4 -29.0 -29.4 -31.4 -31.0 -2.8 -3.6 -34.9 -24.3 +4.1 -10.2 -10.1 -38.8 -30.0 +33.0 -18.0 +15.9 +6.9 +9.8 -37.3 -67.9 -14.0 +13.4 -4.6 -29.9 -37.7 -8.8 +9.6 +4.1 +1.0 -35.5 -33.5 -38.2 -27.7 -41.7 +1.4 +14.7 +2.9 -27.9 +5.3 +26.2 -11.2 -40.7 +7.3 +4.6 -31.5 +2.8 -8.0 -2.1 -47.2 -3.6 +31.6 -20.4 -22.3 -11.5 +4.7 +6.9 -1.5 +14.3 -14.4 -61.3 -71.5 -16.1 -7.8 -49.2 -31.1 -14.7 +.6 -40.5 +14.1 -11.5 -32.4 -26.3 -87.6 -6.2 +9.5 +4.9 -2.9 -11.6 -52.4 -15.1 -9.1 -40.8 -10.0 -35.1 -2.6 -13.2 +5.8 -51.7 -35.7 -37.4 -6.5 +7.4 +12.8 -34.2 -6.6 +6.4 +9.3 -17.4 -12.5 -6.4 +12.0 -46.8 -7.3 -45.6 -4.1 +4.4 -66.5 +5.5 +15.2 -18.4 -24.5 -17.3

Name

Last Chg %YTD

ProShtS&P 42.82 +.51 -2.3 PrUShS&P 21.94 +.55 -7.7 PrUlShDow 18.13 +.19 -12.4 ProUltQQQ 85.16 -3.41 +4.6 PrUShQQQ rs45.67+1.70 -21.5 ProUltSP 43.27 -1.10 -9.9 ProUShL20 21.07 ... -43.1 ProUltFin 41.16 -1.31 -38.0 PrUPShQQQ20.41+1.15 -34.5 ProUltR2K 31.45 -1.26 -26.3 ProUSSP50016.24 +.58 -16.3 PrUltSP500 s55.34 -2.02 -19.0 ProUSSlv rs14.55 +1.06 -63.0 PrUltCrde rs32.05 -1.65 -35.9 ProUShEuro18.23 +.04 -10.2 ProgrssEn 51.44 +.15 +18.3 ProgsvCp 18.08 -.10 -9.0 ProUSR2K rs47.99+1.74 -4.5 ProvFnH 9.03 +.01 +24.7 Prudentl 50.21 -1.38 -14.5 PSEG 33.04 +.01 +3.9 PubStrg 115.34 -1.95 +13.7 PulteGrp 4.43 -.03 -41.1 PPrIT 5.62 +.02 -10.5 Qlogic 13.28 -.45 -22.0 Qualcom 52.60 -1.96 +6.3 QstDiag 49.11 -.59 -9.0 QksilvRes 8.16 -.25 -44.6 Quidel 16.03 -.30 +10.9 RCM 4.30 -.02 -7.1 RF MicD 6.95 -.34 -5.4 RPM 20.88 -.42 -5.5 RSC Hldgs 9.96 +.38 +2.3 RadianGrp 2.64 +.14 -67.3 RadioShk 12.99 -.05 -29.7 RangeRs 71.28 -3.12 +58.5 Raytheon 42.96 +.08 -6.5 RegncyEn 21.71 +.41 -20.4 RegionsFn 3.72 -.11 -46.9 Rentech 1.31 -.06 +7.4 RepFBcp 1.45 +.02 -40.6 RepubSvc 28.36 -.24 -5.0 RschMotn 22.31 -.90 -61.6 Revlon 14.11 -.23 +43.4 ReynAm s 39.01 -.28 +19.6 RioTinto 47.89 -3.05 -33.2 RiteAid 1.03 -.04 +16.6 Riverbed s 22.52 -.66 -36.0 RockwdH 40.50 -2.95 +3.5 Rowan 33.06 -.63 -5.3 RoyDShllA 69.29 -.37 +3.8 SpdrDJIA 114.95 -.56 -.6 SpdrGold 159.87 -1.97 +15.2 SP Mid 152.57 -2.51 -7.4 S&P500ETF121.13-1.45 -3.7 SpdrHome 15.18 -.17 -12.7 SpdrKbwBk 18.70 -.55 -27.8 SpdrLehHY 37.62 -.12 -5.3 SpdrKbw RB21.89 +.01 -17.2 SpdrRetl 50.58 -.41 +4.6 SpdrOGEx 51.17 -.95 -3.0 SpdrMetM 48.79 -2.15 -29.1 SPX Cp 51.67 +.02 -27.7 Safeway 18.14 +.18 -19.3 StJoe 14.95 -.33 -31.6 StJude 38.95 +1.61 -8.9 SanDisk 45.18 -1.73 -9.4 SandRdge 6.77 -.15 -7.5 Sanofi 34.46 -.39 +6.9 SaraLee 17.30 -.40 -1.2 SaulCntr 34.54 -.49 -27.1 Schlmbrg 67.90 -2.01 -18.7 SchoolSp 6.81 -.23 -51.1 Schwab 11.95 -.24 -30.2 SeagateT 12.05 -.05 -19.8 SealAir 16.90 -.33 -33.6 SearsHldgs 74.70 +.26 +1.3 SeattGen 20.34 -.20 +36.1 SemiHTr 30.24 -.26 -7.0 SempraEn 53.15 +.20 +1.3 Sequenom 4.70 -.23 -41.5 ServiceCp 9.77 -.19 +18.4 ShawGrp 20.03 -.40 -41.5 SiderurNac 7.95 -.39 -52.3 Siemens 99.76 -3.80 -19.7 SilvWhtn g 28.91 -2.25 -25.9 SilvrcpM g 8.02 -.48 -37.5 Sina 83.26 -2.75 +21.0 SiriusXM 1.72 -.05 +5.5 SkywksSol 20.83 -1.09 -27.2 Smucker 74.74 -.83 +13.8 SnapOn 49.38 +.13 -12.7 SouthnCo 42.98 +.09 +12.4 SwstAirl 8.71 -.11 -32.9 SwstnEngy 39.52 -.63 +5.6 SpectraEn 27.62 -.03 +10.5 SprintNex 2.80 -.08 -33.8 SP Matls 32.21 -.96 -16.1 SP HlthC 32.49 -.06 +3.1 SP CnSt 30.80 -.09 +5.1 SP Consum38.07 -.58 +1.8 SP Engy 66.79 -.70 -2.1 SPDR Fncl 12.61 -.18 -20.9 SP Inds 31.78 -.39 -8.9 SP Tech 25.32 -.50 +.5 SP Util 34.11 +.03 +8.8 StanBlkDk 59.80 -1.19 -10.6 Staples 14.60 -.18 -35.9 Starbucks 40.92 -1.53 +27.4 StarwdHtl 46.21 -.72 -24.0 StateStr 36.91 -.58 -20.3 Statoil ASA 24.14 -.95 +1.6 StlDynam 11.20 -.31 -38.8 Stryker 49.41 +.36 -8.0 SubPpne 47.52 -.01 -15.3 SuccessF 24.73 -1.31 -14.6 Suncor gs 29.45 -.69 -23.1 Sunoco 35.19 -.52 -12.7 Suntech 2.08 -.13 -74.0 SunTrst 18.79 -.59 -36.3 SupEnrgy 25.99 -.59 -25.7

Supvalu 7.71 Symantec 17.99 Synovus 1.27 Sysco 26.04 TCW Strat 5.03 TD Ameritr 15.44 TE Connect 33.30 TECO 17.72 THQ 1.86 TaiwSemi 12.11 TalismE g 13.48 Target 53.27 TeckRes g 33.31 Tekelec 9.21 Teleflex 55.88 TelefBrasil 28.42 TelefEsp s 20.63 TelMexL 15.52 Tellabs 4.31 TempleInld 31.50 TmpDrgn 24.85 TenetHlth 4.41 Tenneco 31.84 Teradyn 12.81 Terex 13.65 Tesoro 25.25 TevaPhrm 39.11 TexInst 30.25 Textron 18.59 ThermoFis 51.11 3M Co 77.70 THorton g 48.57 TimeWarn 33.45 TollBros 16.77 TorDBk g 72.05 Total SA 50.94 Toyota 67.34 TrCda g 42.63 Transocn 51.10 Travelers 54.39 TriValley .20 TrimbleN 36.50 TrinaSolar 6.83 TriQuint 7.01 TycoIntl 43.56 Tyson 18.51 UBS AG 11.69 UDR 22.75 US Airwy 5.76 USEC 2.06 USG 8.29 UniSrcEn 37.11 UnilevNV 33.27 Unisys 18.63 UtdContl 20.08 UPS B 68.82 UtdRentals 23.22 US Bancrp 24.13 US NGs rs 8.77 US OilFd 33.31 USSteel 22.29 UtdTech 73.26 UtdhlthGp 46.45 UnumGrp 23.24 UranmRs 1.08 Vale SA 22.61 Vale SA pf 21.22 ValeantPh 37.18 ValenceT h 1.02 ValeroE 22.83 ValpeyFsh 2.27 ValVis A 2.98 VangSTBd 81.13 VangEmg 39.30 VantageDrl 1.20 VarianSemi 62.74 VertxPh 40.17 VestinRMII 1.20 ViacomA 51.22 ViacomB 42.75 VirgnMda h 26.74 Visa 90.08 Vivus 8.44 VMware 93.80 Vodafone 27.26 Vornado 75.39 Walgrn 33.75 WalterEn 74.15 WarnerCh 16.54 WsteMInc 33.01 WeathfIntl 14.65 WellPoint 64.90 Wendys Co 4.72 WernerEnt 22.78 WestellT 2.36 WDigital 24.44 WstnRefin 16.31 WstnUnion 16.54 Weyerh 16.57 WhitingPt s 43.92 WmsCos 29.48 Windstrm 11.97 WiscEn s 32.32 Worthgtn 15.42 Wynn 130.27 XL Grp 19.91 XcelEngy 25.17 Xerox 7.63 Xilinx 29.60 YRC rsh .06 Yahoo 15.94 Yamana g 14.25 YingliGrn 3.53 YumBrnds 51.62 ZeltiqAes n 15.50 Zimmer 53.02 ZionBcp 16.42 ZollMed 37.53 Zweig 2.99 ZweigTl 3.09

-.46 -.15 -.07 -.64 -.01 -.26 -1.24 -.08 +.04 -.10 -.21 -.37 -2.23 +1.71 +.17 +.27 -.30 -.06 -.05 -.01 -.62 -.06 -1.12 -.09 +.14 -1.03 -.34 -.64 -.07 -1.33 -.66 -.60 -.31 -.30 -1.03 -.82 -.78 -.34 -.07 +2.93 +.01 -.98 -.63 -.34 -1.16 -.13 -.38 -.24 -.26 -.04 -.01 +.14 -.41 -.40 -.44 -.43 +2.16 -.35 +.05 -.84 -1.46 -.86 +1.11 -.78 +.16 -1.08 -.81 +1.05 -.05 -.56 ... -.13 -.03 -.69 -.05 +.35 -.77 -.01 -.18 -.39 -.28 -3.83 -.21 -3.06 -.16 -1.33 -.08 -.73 +.20 -.08 -.46 +.84 -.09 -.57 -.13 -2.50 -1.26 -.48 -.28 +1.63 +.42 -.04 +.32 -.73 -7.38 +.18 +.09 -.06 -1.21 ... +.47 -.82 -.37 -.66 ... +.46 -.58 -.32 -.03 -.01

-19.9 +7.5 -51.9 -11.4 -3.6 -18.7 -5.9 -.4 -69.3 -3.4 -39.3 -11.4 -46.1 -22.7 +3.8 +17.1 -9.6 -3.8 -36.4 +48.3 -19.2 -34.1 -22.6 -8.8 -56.0 +36.2 -25.0 -6.9 -21.4 -7.7 -10.0 +17.8 +4.0 -11.7 -1.7 -4.7 -14.4 +12.1 -26.5 -2.4 -64.9 -8.6 -70.8 -40.0 +5.1 +7.5 -29.0 -3.3 -42.5 -65.8 -50.7 +3.5 +6.0 -28.0 -15.7 -5.2 +2.1 -10.5 -26.9 -14.6 -61.8 -6.9 +28.6 -4.0 -68.2 -34.6 -29.8 +31.4 -39.3 -1.3 -33.0 -51.2 +.8 -18.4 -40.9 +69.7 +14.7 -17.2 +11.7 +7.9 -1.8 +28.0 -9.9 +5.5 +3.1 -9.5 -13.4 -42.0 -26.7 -10.5 -35.7 +14.1 +2.2 +.8 -27.8 -27.9 +54.2 -10.9 -12.5 -25.0 +19.3 -14.1 +9.8 -16.2 +25.5 -8.8 +6.9 -33.8 +2.1 -98.5 -4.1 +11.3 -64.3 +5.2 0.0 -1.2 -32.2 +.8 -10.7 -13.2

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5764 Canadian Dollar 1.0194 USD per Euro 1.3747 Japanese Yen 76.78 Mexican Peso 13.4819 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.25 1646.00 1519.10 31.25 607.90

PVS. +.0030 +.0032 -.0000 +.02 +.0901 PVS. 3.36 1651.70 1536.70 31.80 619.40

%CH. 6MO. +.19% 1.6317 +.31% .9569 -.00% 1.4340 +.03% 82.37 +.67% 11.6779 %CH. -3.02 -0.35 -1.15 -1.73 -1.86

6MO. -22.98 +10.14 -14.78 -28.84 -16.82

1YR. 1.5699 1.0339 1.3744 81.46 12.4640 1YR. -14.11 +22.53 -9.75 +31.05 +2.92

Story Stocks A rare earnings miss by Apple sent technology Monetary Fund and the European Central Bank stocks lower Wednesday. Broad market indexes met Wednesday in preparation for a summit turned lower in afternoon trading on reports of an scheduled for this weekend. The Dow Jones inimpasse in talks to resolve Europe's debt crisis. dustrial average fell 72.43 points, or 0.6 percent, The leaders of Germany, France, the International to close at 11,504.62. Abbott Laboratories ABT Agnico-Eagle Mines AEM United Rentals URI Close: $53.25 0.81 or 1.5% The maker of drugs, medical implants and baby formula will spin off its branded drug business and become two separate companies. $55 50 45

Close: $46.51 -10.59 or -18.5% The Toronto-based miner halted operation at a gold mine in Quebec due to structural failures that could endanger its crews. $80 60

J

$45.07

A S 52-week range

O $55.61

Vol.: 37.4m (3.8x avg.) PE: 16.3 Mkt. Cap: $82.89 b Yield: 3.6%

40

Close: $23.22 2.16 or 10.3% The equipment-rental company’s profit nearly tripled to $65 million in the third quarter as its rental revenue rose 19 percent. $30 20

J

$45.78

A S 52-week range

O $88.20

Vol.: 13.7m (5.5x avg.) PE: 56.7 Mkt. Cap: $7.87 b Yield: 1.4%

10

J

A S 52-week range

$12.81 Vol.: 8.3m (2.6x avg.) Mkt. Cap: $1.45 b

O $34.78 PE: ... Yield: ...


q

S&P 500 1,209.88

-15.50

NASDAQ 2,604.04

q

q

DOW 11,504.62

-53.39

6-MO T-BILLS .05%

-72.43

q

S&P 500

2,680

Nasdaq composite

1,180

Close: 1,209.88 Change: -15.50 (-1.3%)

2,560

Close: 2,604.04 Change: -53.39 (-2.0%)

2,440

10 DAYS

1,440

2,900

1,360

2,800

52-WEEK HIGH LOW

10 DAYS

2,700

1,280

2,600 1,200

2,500

1,120 1,040

2,400 A

M

J

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

NYSE

NASD

4,314 4,901 832 2216 47 12

1,933 1,895 613 1935 35 32

J

A

S HIGH

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

11633.70 4711.47 448.81 7365.66 2194.46 2651.88 1229.64 12896.19 711.21

2,300

O

A

M

LOW

CLOSE

11469.17 4619.95 441.48 7220.73 2151.16 2597.77 1206.31 12641.95 692.35

11504.62 4636.98 442.41 7240.26 2153.24 2604.04 1209.88 12676.51 694.37

That’s how much a share of Bank of America costs. It’s the lowest price among the 30 companies in the Dow Jones industrial average. Should the bank still be in the Dow? According to Dow Jones Indexes, companies in the Dow have the best reputations, long-term growth and a large number of investors interested in them. Bank of America isn’t meeting the first two criteria. It has lost billions of dollars on mortgages and other loans that went into default because of the housing crisis and recession. Its stock price raises questions about its being in the Dow. At its peak, in November 2006, Bank of America cost $54.90. But a weak stock price doesn’t knock a company out of the Dow, says John Prestbo, executive director of Dow Jones Indexes. He’s one of three executives who choose compa-

J

J

CHG.

%CHG.

-72.43 -62.86 +0.40 -101.47 -33.49 -53.39 -15.50 -177.68 -14.97

-0.63% -1.34% +0.09% -1.38% -1.53% -2.01% -1.26% -1.38% -2.11%

A

S

O

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

s s s s t s s s s

t t s t t t t t t

YTD -0.63% -9.20% +9.24% -9.09% -2.50% -1.84% -3.80% -5.12% -11.39%

nies for the Dow. He wouldn’t comment on Bank of America. He did say a company is likely to fall out if it’s no longer a leader in its industry. In April 2004, Eastman Kodak was dropped after its stock fell to $22.23, down 73 percent from its February 1997 peak, $94.25. Kodak’s profit plunged as digital cameras became popular and film grew largely obsolete. It was then the Dow’s worst performer. The last time a company was kicked out was June 2009. General Motors and Citigroup were replaced by Cisco Systems and Travelers. GM was close to bankruptcy. Citigroup had become partly government-owned after the financial crisis. (Some history: Travelers and Citicorp merged in 1998, forming Citigroup. Travelers’ insurance companies were spun off in 2002 as a new Travelers. It replaced Citigroup in the Dow.)

$6.40

These are the changes in the Dow Jones industrial average in the last 15 years: OUT

IN

March 17, 1997

Westinghouse, Texaco, Woolworth, Bethlehem Steel

Nov. 1, 1999

Chevron, Goodyear, Sears,

Microsoft, Intel, SBC,

Union Carbide

Home Depot

AT&T, Eastman Kodak,

AIG, Pfizer, Verizon

April 8, 2004

Travelers*, Wal-Mart, Hewlett-Packard, Johnson & Johnson

International Paper Feb. 19, 2008

Altria, Honeywell

Bank of America, Chevron

Sept. 22, 2008

AIG

Kraft Foods

June 8, 2009

Citigroup, General Motors

Travelers, Cisco

SOURCES: Dow Jones Indexes, AP research

Name

*Later renamed Citigroup

Francesca Levy, Jenni Sohn • AP

Mutual Funds YTD NAV Chg %Rtn

Alliance Bernstein BalShrB m 14.08 ... +1.5 CoreOppA m 11.77 ... +1.0 American Cent EqIncInv 6.94 -.05 -2.0 GrowthInv 24.90 -.46 -3.6 IncGroA m 23.44 -.26 -1.4 UltraInv 22.57 -.42 -0.4 American Funds AMCAPA m 18.22 -.21 -2.9 BalA m 17.78 -.18 +0.8 BondA m 12.46 +.02 +4.9 CapIncBuA m 48.48 -.28 -0.1 CapWldBdA m20.72 +.02 +4.1 CpWldGrIA m 32.11 -.41 -8.3 EurPacGrA m 36.04 -.52 -12.9 FnInvA m 34.38 -.55 -5.4 GrthAmA m 28.53 -.44 -6.3 HiIncA m 10.55 +.07 -0.7 IncAmerA m 16.24 -.08 +1.1 IntBdAmA m 13.58 +.01 +2.9 InvCoAmA m 26.44 -.28 -4.8 MutualA m 24.87 -.17 0.0 NewEconA m 23.81 -.37 -6.0 NewPerspA m26.29 -.44 -8.1 NwWrldA m 47.53 -.58 -12.9 SmCpWldA m33.22 -.44 -14.5 TaxEBdAmA m12.27 ... +7.2 WAMutInvA m27.16 -.29 +1.5 Artisan Intl d 19.90 -.40 -8.3 MdCpVal 20.17 -.23 +0.4 MidCap 33.23 -.63 -1.2 Baron Asset b 52.61 -.58 -4.8 Bernstein DiversMui 14.53 ... +4.4 IntDur 14.04 ... +5.4 BlackRock EqDivA m 17.38 -.14 0.0 EqDivI 17.43 -.13 +0.3 GlobAlcA m 18.52 -.16 -3.9 GlobAlcC m 17.25 -.15 -4.5 GlobAlcI d 18.62 -.16 -3.7 CGM Focus 26.88 -.68 -22.8 Mutual 24.92 -.47 -15.4 Realty 24.26 -.45 -9.1 Columbia AcornIntZ 35.23 -.45 -11.8 AcornZ 27.69 -.57 -7.1 ValRestrZ 43.03 -.50 -14.1 DFA 1YrFixInI 10.35 ... +0.7 2YrGlbFII 10.23 ... +0.9 5YrGlbFII 11.27 ... +4.8 EmMkCrEqI 17.70 -.19 -19.1 EmMktValI 27.29 -.29 -23.6 IntSmCapI 14.48 -.22 -14.6 USCorEq2I 10.09 -.15 -7.2 USLgValI 18.43 -.21 -7.4 USSmValI 22.07 -.47 -13.4 DWS-Scudder EnhEMFIS d 10.00 +.04 -4.6 HlthCareS d 24.68 -.08 +1.4 LAEqS d 40.94 -.52 -23.0 Davis NYVentA m 31.19 -.36 -9.2 NYVentC m 29.98 -.35 -9.7 NYVentY 31.58 -.37 -9.0 Dimensional Investme IntCorEqI 9.58 -.14 -13.0 IntlSCoI 14.76 -.20 -12.6 IntlValuI 15.32 -.23 -14.5 Dodge & Cox

Name

YTD NAV Chg %Rtn

Bal 65.91 -.73 Income 13.28 +.05 IntlStk 30.58 -.55 Stock 98.43 -1.51 Dreyfus TechGrA f 30.74 -.91 Eaton Vance HiIncOppA m 4.17 +.03 HiIncOppB m 4.17 +.02 LrgCpValA m 16.44 -.15 NatlMuniA m 9.26 ... NatlMuniB m 9.26 ... PAMuniA m 8.73 +.01 FPA Cres d 26.38 -.09 Fairholme Funds Fairhome d 25.75 -.42 Fidelity AstMgr50 14.87 -.10 Bal 17.91 -.15 BlChGrow 42.46 -1.01 CapInc d 8.71 +.02 Contra 66.37 -1.26 DiscEq 20.92 -.29 DivGrow 25.19 -.49 DivrIntl d 26.35 -.39 EqInc 39.63 -.48 ExpMulNat d 20.19 -.35 FF2015 11.08 -.07 FF2035 10.70 -.13 FF2040 7.46 -.09 FltRtHiIn d 9.59 +.02 Free2010 13.28 -.09 Free2020 13.32 -.10 Free2025 10.97 -.11 Free2030 13.04 -.13 GNMA 11.81 ... GovtInc 10.77 +.01 GrowCo 83.29 -1.77 IntlDisc d 28.52 -.37 InvGrdBd 7.62 +.01 LowPriStk d 34.85 -.31 Magellan 62.56 -1.31 MidCap d 25.86 -.47 MuniInc d 12.82 +.01 OTC 55.71 -1.61 Puritan 17.41 -.17 Series100Index 8.59 -.11 ShTmBond 8.49 ... StratInc 11.01 +.02 TotalBd 10.85 +.02 USBdIdxInv 11.67 +.01 Value 61.25 -.92 Fidelity Advisor NewInsA m 19.43 -.36 NewInsI 19.66 -.36 StratIncA m 12.31 +.02 ValStratT m 22.35 -.44 Fidelity Select Gold d 45.16 -2.43 Pharm d 12.65 -.13 Fidelity Spartan 500IdxAdvtg 42.86 -.54 500IdxInstl 42.86 -.54 500IdxInv 42.86 -.54 IntlIdxIn d 31.42 -.35 TotMktIdAg d 35.08 -.48 TotMktIdI d 35.07 -.48 First Eagle GlbA m 45.73 -.29 OverseasA m 21.83 -.14 FrankTemp-Franklin CA TF A m 6.99 ... Fed TF A m 12.00 ... GrowB m 41.13 -.68 HY TF A m 10.12 ...

-4.5 +3.5 -14.4 -7.5 -5.4 +1.1 +0.2 -8.9 +8.7 +8.1 +6.0 -0.7 -27.6 -2.2 -0.4 -2.8 -3.4 -1.9 -7.1 -11.1 -12.6 -9.1 -6.2 -1.9 -6.4 -6.5 +0.2 -1.9 -3.0 -4.4 -4.9 +6.4 +6.3 +0.2 -13.7 +5.8 -2.9 -12.6 -5.8 +8.0 +1.4 -1.5 -1.7 +1.5 +3.1 +5.4 +6.0 -10.8 -2.5 -2.2 +3.0 -13.7 -11.6 +4.6 -2.3 NA -2.3 -10.4 -3.4 -3.5 -1.4 -3.7 +8.1 +9.6 -3.9 +9.5

Name

YTD NAV Chg %Rtn

Income A m 2.05 ... -0.9 Income C m 2.07 ... -1.3 IncomeAdv 2.04 ... -0.7 NY TF A m 11.70 ... +8.0 US Gov A m 6.88 +.01 +5.2 FrankTemp-Mutual Beacon Z 11.42 -.03 -6.0 Discov A m 26.63 -.06 -6.5 Discov Z 27.01 -.07 -6.2 Shares A m 19.16 -.08 -6.3 Shares Z 19.35 -.08 -6.1 FrankTemp-Templeton GlBond A m 13.02 +.03 -0.6 GlBond C m 13.05 +.04 -0.9 GlBondAdv 12.98 +.03 -0.5 Growth A m 16.67 -.10 -6.3 World A m 14.02 -.07 -5.5 GMO EmgMktsVI 11.35 -.15 -16.1 QuIII 21.12 -.21 +6.6 QuVI 21.13 -.21 +6.8 Harbor Bond 12.05 +.01 +1.5 CapApInst 36.84 -.85 +0.3 IntlInstl d 53.66 -.68 -11.4 Hartford CapAprA m 29.41 -.48 -15.1 CpApHLSIA 37.18 -.64 -12.2 Hussman StratGrth d 12.70 +.11 +3.3 INVESCO ComstockA m 14.71 -.13 -5.5 ConstellB m 19.43 -.43 -7.2 EqIncomeA m 8.10 -.04 -4.4 GlobEqA m 10.21 -.16 -4.9 PacGrowB m 18.47 -.29 -17.2 Ivy AssetStrA m 22.67 -.55 -7.1 AssetStrC m 21.91 -.53 -7.7 JPMorgan CoreBondA m 11.81 ... +5.7 CoreBondSelect11.81+.01 +6.0 HighYldSel 7.67 +.05 -0.6 ShDurBndSel 10.99 +.01 +1.4 USLCpCrPS 19.49 -.30 -5.7 Janus PerkinsMCVT 21.15 -.25 -6.3 John Hancock LifBa1 b 12.23 -.10 -4.0 LifGr1 b 11.99 -.14 -6.6 RegBankA m 11.91 -.24 -18.4 SovInvA m 14.91 -.23 -4.3 TaxFBdA m 9.92 ... +7.7 Lazard EmgMkEqtI d 18.21 -.23 -16.0 Legg Mason/Western CrPlBdIns 11.02 +.02 +5.2 Longleaf Partners LongPart 26.83 -.23 -5.1 Loomis Sayles BondI 14.15 +.01 +3.1 BondR b 14.09 +.01 +2.8 Lord Abbett AffiliatA m 10.11 -.13 -11.9 ShDurIncA m 4.51 ... +1.5 ShDurIncC m 4.54 +.01 +1.0 MFS MAInvA m 18.26 -.22 -4.6 MAInvC m 17.61 -.21 -5.1 ValueA m 21.50 -.17 -4.7 ValueI 21.60 -.17 -4.5 Manning & Napier WrldOppA 7.44 -.11 -13.0 Merger

Name

YTD NAV Chg %Rtn

Merger m 15.78 ... 0.0 Metropolitan West TotRetBdI 10.41 +.02 +4.1 TotRtBd b 10.41 +.01 +3.9 Natixis InvBndY 12.15 +.01 +4.0 StratIncA m 14.62 +.01 +2.9 StratIncC m 14.69 ... +2.2 Neuberger Berman GenesisIs 45.74 -.66 -0.5 SmCpGrInv 17.20 -.36 -3.8 Oakmark EqIncI 26.86 -.16 -3.2 Intl I d 16.94 -.14 -12.7 Oakmark I 40.73 -.48 -1.4 Oppenheimer CapApB m 36.88 -.71 -4.2 DevMktA m 30.80 -.34 -15.5 DevMktY 30.53 -.34 -15.4 GlobA m 55.63 -.96 -7.9 IntlBondA m 6.41 ... +0.7 RocMuniA m 15.75 +.01 +8.6 StrIncA m 4.07 ... -0.3 PIMCO AllAssetI 11.80 ... +0.8 AllAuthIn 10.37 -.01 +1.0 ComRlRStI 7.66 -.11 -6.3 EMktCurI 10.23 -.01 -2.2 HiYldIs 8.84 +.06 +0.8 InvGrdIns 10.49 +.04 +4.3 LowDrIs 10.29 ... +0.8 RealRet 11.99 -.01 +9.0 RealRtnA m 11.99 -.01 +8.6 ShtTermIs 9.76 ... 0.0 TotRetA m 10.75 ... +1.4 TotRetAdm b 10.75 ... +1.5 TotRetC m 10.75 ... +0.8 TotRetIs 10.75 ... +1.7 TotRetrnD b 10.75 ... +1.5 TotlRetnP 10.75 ... +1.6 Permanent Portfolio 46.92 -.35 +2.4 Principal SAMConGrB m12.48 -.12 -4.9 Prudential Investmen BlendA m 16.11 -.34 -6.4 HiYieldA m 5.26 +.03 +1.3 IntlValA m 18.21 -.22 -11.6 JenMidCapGrA m27.01-.39 -1.4 JennGrA m 18.05 -.43 0.0 NaturResA m 45.98 -1.20 -19.4 SmallCoA m 18.70 -.32 -7.9 UtilityA m 10.33 -.02 +2.6 ValueA m 13.57 -.21 -7.9 Putnam GrowIncB m 12.01 -.14 -9.5 IncomeA m 6.77 ... +4.2 Royce LowStkSer m 15.58 -.42 -14.7 OpportInv d 9.81 -.24 -18.8 ValPlSvc m 11.78 -.34 -12.2 Schwab S&P500Sel d 19.13 -.24 -2.2 Scout Interntl d 28.30 -.47 -12.1 T Rowe Price BlChpGr 37.96 -.96 -0.4 CapApprec 20.19 -.17 -0.6 DivGrow 22.37 -.22 -1.2 DivrSmCap d 15.10 -.30 -4.6 EmMktStk d 29.13 -.47 -17.4 EqIndex d 32.63 -.41 -2.4 EqtyInc 22.15 -.24 -5.2 FinSer 11.44 -.18 -19.3 GrowStk 31.20 -.78 -3.0

Name

YTD NAV Chg %Rtn

HealthSci 31.60 -.25 HiYield d 6.36 +.04 IntlBnd d 10.17 -.01 IntlDisc d 38.88 -.42 IntlStk d 12.68 -.18 IntlStkAd m 12.63 -.18 LatinAm d 43.50 -.57 MediaTele 52.34 -.95 MidCapVa 21.94 -.23 MidCpGr 56.03 -.82 NewAmGro 32.30 -.52 NewAsia d 17.04 -.20 NewEra 44.27 -.94 NewHoriz 33.51 -.61 NewIncome 9.62 +.02 R2015 11.61 -.11 R2025 11.55 -.15 Rtmt2020 15.91 -.17 Rtmt2030 16.47 -.23 Rtmt2040 16.47 -.25 ShTmBond 4.82 +.01 SmCpStk 32.05 -.61 SmCpVal d 33.55 -.64 SpecInc 12.20 +.01 TaxFHiYld d 10.78 ... Value 21.97 -.25 ValueAd b 21.72 -.24 Templeton InFEqSeS 18.05 -.10 Thornburg IntlValA m 24.38 -.34 IntlValI d 24.92 -.34 Tweedy Browne GlobVal d 22.31 +.09 Vanguard 500Adml 111.55 -1.41 500Inv 111.54 -1.41 AssetA 23.41 -.19 CapOp d 30.41 -.50 CapOpAdml d70.28 -1.16 CapVal 9.37 -.21 Convrt d 11.92 -.08 DevMktIdx d 8.98 -.12 DivGr 14.70 -.07 EmMktIAdm d32.66 -.39 EnergyAdm d116.08-1.37 EnergyInv d 61.80 -.73 Explr 68.32 -1.19 ExtdIdAdm 37.71 -.71 ExtdIdIst 37.71 -.71 GNMA 11.09 +.01 GNMAAdml 11.09 +.01 GlbEq 16.18 -.22 GrowthEq 10.64 -.19 HYCor d 5.58 +.03 HYCorAdml d 5.58 +.03 HltCrAdml d 54.59 -.05 HlthCare d 129.31 -.14 ITBondAdm 11.73 +.02 ITGradeAd 10.01 +.03 ITIGrade 10.01 +.03 InfPrtAdm 27.52 -.02 InfPrtI 11.21 -.01 InflaPro 14.01 -.01 InstIdxI 110.80 -1.41 InstPlus 110.81 -1.40 InstTStPl 27.23 -.37 IntlExpIn d 13.98 -.15 IntlGr d 16.94 -.29 IntlGrAdm d 53.94 -.92 IntlStkIdxAdm d22.92 -.31 IntlStkIdxIPls d91.75-1.23 IntlVal d 27.93 -.31 LTGradeAd 10.10 +.05 LifeCon 16.06 -.08 LifeGro 20.91 -.23 LifeMod 19.02 -.15

+4.4 -0.5 +4.3 -11.4 -10.9 -10.9 -23.3 +1.2 -7.5 -4.3 -2.1 -11.2 -15.1 +0.1 +4.2 -2.4 -4.1 -3.2 -4.7 -5.5 +1.2 -6.9 -7.1 +2.0 +8.1 -5.9 -6.0 -9.7 -12.2 -11.9

Name

YTD NAV Chg %Rtn

MidCapGr

18.51 -.30

-2.6

MidCpAdml

86.59 -1.33

-6.0

MidCpIst

19.13 -.29

-6.0

Morg

17.32 -.32

-3.9

MuHYAdml

10.51

... +7.9

MuInt

13.71

... +6.4

MuIntAdml

13.71

... +6.4

MuLTAdml

11.12

... +7.8

MuLtdAdml

11.06

... +2.4

MuShtAdml

15.90

... +1.3

PrecMtls d

22.57 -1.02 -15.4

Prmcp d

63.29 -.75

-3.8

PrmcpAdml d 65.71 -.78

-3.7

PrmcpCorI d 13.31 -.19

-3.3

REITIdx d

q

-.02

GOLD $1,646.00

q

EURO $1.3747

-5.70

q

CRUDE OIL $86.11

-.0000

q

-2.23

Stocks of Local Interest

1,240

1,120

10-YR T-NOTE 2.16%

-.01

17.62 -.23

-1.8

REITIdxAd d 75.20 -.97

-1.7

STBondSgl

10.65 +.01 +2.6

STCor

10.65 +.01 +1.5

STGradeAd 10.65 +.01 +1.6 STsryAdml

10.81

SelValu d

17.81 -.22

... +1.9 -5.1

SmCpIdAdm 31.72 -.60

-8.8

SmGthIst

20.38 -.45

-7.2

Star

18.66 -.14

-1.3

-6.3

TgtRe2010

22.54 -.14 +1.0

-2.2 -2.3 -3.7 -8.5 -8.5 -15.0 -8.9 -10.7 +3.3 -18.1 -4.0 -4.1 -6.3 -8.6 -8.6 +6.0 +6.0 -9.4 -1.4 +3.6 +3.7 +6.5 +6.4 +8.3 +5.5 +5.5 +10.7 +10.8 +10.6 -2.2 -2.2 -3.3 -16.1 -12.4 -12.3 -13.0 -13.0 -13.2 +13.0 -0.4 -4.6 -2.0

TgtRe2015

12.34 -.09

-0.6

TgtRe2020

21.71 -.19

-1.8

TgtRe2030

20.87 -.23

-3.7

TgtRe2035

12.47 -.15

-4.7

TgtRe2040

20.42 -.25

-5.0

TgtRe2045

12.83 -.16

-5.0

TgtRetInc

11.43 -.04 +3.1

Tgtet2025

12.27 -.12

TotBdAdml

10.94 +.01 +5.9

TotBdInst

10.94 +.01 +6.0

-2.8

TotBdMkInv 10.94 +.01 +5.8 TotBdMkSig 10.94 +.01 +5.9 TotIntl d

13.70 -.19 -13.1

TotStIAdm

30.09 -.41

-3.4

TotStIIns

30.09 -.42

-3.4

TotStISig

29.04 -.40

-3.4

TotStIdx

30.08 -.41

-3.5

TxMIntlAdm d 10.33 -.14 -10.8 TxMSCAdm 25.27 -.50

-7.0

USValue

-2.5

9.85 -.11

WellsI

22.23 -.03 +5.3

WellsIAdm

53.87 -.07 +5.4

Welltn

30.48 -.18 +0.2

WelltnAdm

52.65 -.30 +0.3

WndsIIAdm

43.89 -.33

-2.6

Wndsr

12.38 -.16

-7.8

WndsrAdml

41.79 -.52

-7.7

WndsrII

24.72 -.19

-2.7

Yacktman Yacktman d 17.06 -.11 +3.1

98.01 72.26 31.03 23.44 51.50 36.76 23.79 19.28 38.02 23.69 337.23 227.70 15.31 5.13 32.50 17.10 17.49 3.91 52.95 34.43 39.50 29.45 71.77 59.80 27.16 18.75 28.95 21.67 42.50 14.61 38.69 29.57 13.63 4.61 21.02 9.95 9.84 5.33 18.41 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 CIGNA CVS Care CocaCola Comcast CmtyBkSy CmtyHlt CoreMark Entercom FairchldS FrontierCm Genpact HarteHnk Heinz Hershey Kraft Lowes

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

DIV

LAST

83.24 30.64 44.21 21.66 27.42 324.99 6.40 19.54 4.91 43.19 34.72 67.03 23.54 24.76 18.10 32.14 6.00 12.98 5.98 15.56 8.61 52.27 59.69 34.85 21.04

-2.08 +.28 -.89 +.11 -.49 -1.04 -.24 -.23 -.14 -.24 -.30 +.29 -.24 +.20 -.75 -1.36 -.17 -.18 -.03 -.09 -.11 -.31 -.86 -.39 -.45

CHG

YTD %CHG

52-WEEK HIGH LOW

NAME

TKR

91.05 91.22 24.98 10.28 65.19 29.61 20.25 17.34 71.89 72.74 67.72 67.52 17.11 60.00 44.65 12.45 59.72 33.53 38.95 57.90 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 4.25 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

72.79 89.62 20.21 8.10 51.33 28.81 20.14 8.05 62.11 66.03 64.75 50.21 13.33 43.95 41.27 7.71 57.82 27.13 37.05 56.25 38.87 25.18

-4.28 -.02 -.63 -.48 +.11 +.11 +.03 -.12 -.30 -.28 +.36 -1.38 -.34 ... +.27 -.46 +.33 -.71 -.19 +.36 -.40 -.68

CHG

YTD %CHG

Combined Stocks Name

Last Chg %YTD

ABB Ltd 18.49 -.79 -17.6 ACE Ltd 65.94 +1.91 +5.9 AEP Ind 23.32 -.65 -10.1 AES Corp 10.79 +.09 -11.4 AFLAC 41.04 -.85 -27.3 AGL Res 41.10 -.15 +14.6 AK Steel 7.70 -.36 -53.0 AMR 2.61 -.21 -66.5 ASM Intl 27.40 -.37 -21.7 AT&T Inc 29.09 -.12 -1.0 AbtLab 53.25 +.81 +11.1 AcadiaRlt 18.81 -.29 +3.1 Accenture 57.34 -.13 +18.3 AcmePkt 37.06 -3.45 -30.3 ActionSemi 2.01 -.03 -6.5 ActivsBliz 12.89 -.12 +3.6 AdamsEx 9.83 -.14 -8.5 AdobeSy 26.02 -.74 -15.5 AMD 4.73 -.10 -42.2 Aeropostl 13.76 +.58 -44.2 Aetna 36.87 -.23 +20.8 Agilent 32.99 -.49 -20.4 Agnico g 46.51 -10.59 -39.4 AkamaiT 22.96 -.87 -51.2 Albemarle 44.83 -4.13 -19.6 AlcatelLuc 2.58 -.36 -12.8 Alcoa 9.77 -.37 -36.5 AlignTech 16.13 -.27 -17.5 Allergan 84.95 -.69 +23.7 AlliBInco 7.92 ... -.1 AlliantEgy 40.59 -.13 +10.4 Allstate 25.48 +.04 -20.1 AlphaNRs 20.45 -.82 -65.9 AlteraCp lf 33.42 -1.66 -6.1 Altria 27.32 -.21 +11.0 Amazon 231.53 -12.35 +28.6 Ameren 30.63 -.14 +8.7 AMovilL s 23.35 -.43 -18.6 AMovilA s 23.14 -.43 -19.1 ACapAgy 27.69 -.10 -3.7 AmCapLtd 6.77 -.24 -10.4 AEP 38.47 -.09 +6.9 AmExp 46.13 -.55 +7.5 AmIntlGrp 22.55 -.89 -53.3 AmSupr 4.02 -.24 -85.9 AmTower 54.99 -.68 +6.5 AmWtrWks 30.64 +.28 +21.2 Ameriprise 40.90 -1.79 -28.9 Ametek s 37.62 -.85 -4.2 Amgen 57.32 +.04 +4.4 Amphenol 41.90 -2.20 -20.6 Anadarko 77.70 -1.21 +2.0 AnadysP h 3.67 +.01+158.5 AnalogDev 34.82 -.86 -7.6 Annaly 15.97 -.06 -10.9 Aon Corp 46.59 +.61 +1.3 Apache 90.16 -.10 -24.4 ApolloGrp 46.74 +3.41 +18.4 Apple Inc 398.62 -23.62 +23.6 ApldMatl 11.48 -.18 -18.3 Arbitron 36.63 -.63 -11.8 ArcelorMit 18.37 -.81 -51.8 ArchCoal 16.01 -.91 -54.3 ArcosDor n 22.64 -1.03 +6.8 AriadP 10.58 +.35+107.5 ArmHld 27.36 -1.04 +31.9 ArubaNet 22.21 -1.59 +6.4 AsscdBanc 10.86 +.01 -28.3 AstraZen 46.80 -.27 +1.3 Atmel 10.23 -.23 -17.0 ATMOS 33.22 -.11 +6.5 AuRico g 9.10 -.95 +11.1 Autodesk 30.96 -.93 -19.0 AutoData 51.15 -.57 +10.5 AvagoTch 34.63 -1.21 +21.9 AveryD 25.44 -1.59 -39.9 AvisBudg 11.91 -.32 -23.5 Avon 22.48 -.09 -22.6 BB&T Cp 22.30 -.60 -15.2 BHP BillLt 72.88 -3.18 -21.6 BP PLC 40.78 -.33 -7.7 BP Pru 107.43 -1.37 -15.1 Baidu 126.23 -6.14 +30.8 BakrHu 54.30 -1.42 -5.0 BallardPw 1.30 +.01 -13.3 BallyTech 32.29 -.80 -23.5 BcoBrades 16.57 -.22 -18.3 BcoSantSA 8.23 -.37 -22.7 BcoSBrasil 8.27 +.06 -39.2 BkHawaii 38.87 -.09 -17.7 BkIreld rs 5.69 -.90 -78.5 BkAtl A rs 2.19 +.16 -61.9 Barclay 11.14 -.40 -32.6 Bar iPVix rs 45.87 +2.87 +22.0 BarnesNob 10.83 -.43 -23.5 BarrickG 44.80 -2.32 -15.8 Baxter 55.01 -.71 +8.7 Beam Inc 48.71 +.35 +4.6 BeazerHm 1.87 ... -65.3 BerkHa A 111440 -1160 -7.5 BerkH B 74.11 -.96 -7.5 BestBuy 25.04 -.34 -27.0 BigLots 36.56 +.43 +20.0 BioRadA 94.10 -.32 -9.4 Blackstone 13.24 -.57 -6.4 BlockHR 14.17 -.20 +19.0 Boeing 63.11 -.36 -3.3 BostonSci 5.64 -.02 -25.5 Brandyw 8.01 +.07 -31.1 BrigExp 36.44 -.07 +33.8 BrMySq 32.35 -.21 +22.2 Broadcom 37.42 -.74 -14.1 BrcdeCm 4.30 -.15 -18.7 BrkfInfra 25.20 -.28 +19.7 Buckeye 66.07 -.01 -1.1 CA Inc 21.45 -.35 -12.2 CBL Asc 13.81 +.02 -21.1 CBRE Grp 14.40 -.92 -29.7 CBS B 23.33 -.48 +22.5 CH Engy 52.70 -.39 +7.8 CMS Eng 20.49 -.01 +10.2 CSS Inds 19.54 -.33 -5.2 CSX s 21.05 -.29 -2.3 CVR Engy 26.00 -1.47 +71.3 CabotO&G 68.24 -1.37 +80.3 Cadence 9.96 -.11 +20.6 CalDive 1.92 -.17 -66.1 CalaStrTR 8.38 -.06 -9.5 Calpine 14.12 +.02 +5.8 Cameco g 20.17 -1.04 -50.0 Cameron 48.68 -1.04 -4.0 CampSp 33.49 -.15 -3.6 CdnNRs gs 31.92 -.52 -28.1 CP Rwy g 55.71 +.37 -14.0 CapOne 39.75 -1.43 -6.6 CapitlSrce 6.24 -.04 -12.1 CapsteadM 11.75 +.14 -6.7 Carnival 33.73 -.53 -26.8 Caterpillar 83.56 -1.16 -10.8 CedarF 19.01 -.06 +25.4 CelSci .28 +.00 -65.9 Cemex 3.57 -.01 -65.3 CenterPnt 20.67 -.06 +31.5 CVtPS 35.18 -.01 +60.9 CntryLink 34.64 -.06 -25.0 Checkpnt 11.31 -3.09 -45.0

Name

Last Chg %YTD

Cheesecake26.05 -1.18 Chemtura n 10.64 -1.00 ChesEng 27.10 -.26 Chevron 102.24 -.71 Chimera 2.93 +.01 Chubb 64.63 +1.33 ChurchD s 43.67 -.23 CIBER 3.43 -.15 CienaCorp 11.78 -.51 Cirrus 17.01 -.99 Cisco 17.16 -.35 Citigrp rs 29.39 -.49 CitrixSys 64.18 -.32 Clearwire 1.39 -.02 CliffsNRs 56.94 -4.31 Clorox 67.69 -.17 Coach 59.20 -1.69 ColdwtrCrk .93 -.18 ColgPal 92.18 -.16 Comc spcl 23.24 -.27 Comerica 23.13 -2.72 CmtyHlt 18.10 -.75 ConAgra 25.41 -.32 ConnWtrSv 25.79 -.18 ConocPhil 69.56 +.35 ConsolEngy40.45 -.62 ConEd 57.92 -.10 ConsolWtr 9.44 +.16 CooperTire 12.92 -.36 CornPdts 44.26 -.76 Corning 13.25 -.35 Covidien 45.16 +.62 CSVS2xVxS62.58 +7.37 CSVelIVSt s 6.02 -.46 CredSuiss 25.62 -1.14 Cree Inc 24.31 -3.47 Crocs 15.36 -.79 CrownHold 32.88 +.32 Cummins 90.49 -3.27 CybrOpt 7.74 +.07 CypSemi 16.72 -.26 DDR Corp 11.48 -.18 DNP Selct 10.20 +.01 DR Horton 10.44 -.15 DTE 50.92 +.09 Danaher 44.08 -1.02 Darden 46.10 -.66 Deere 69.11 -1.02 Dell Inc 15.90 -.47 DeltaAir 8.50 -.21 DemMda n 5.62 -.87 DenburyR 14.81 -.12 Dndreon 9.79 +.22 DeutschBk 37.18 -.73 DevonE 62.30 +.77 Diageo 83.29 +2.12 Diebold 29.39 -.55 DirecTV A 46.22 -.46 DrSCBr rs 38.58 +2.15 DirFnBr rs 51.04 +2.24 DirLCBr rs 36.63 +1.24 DrxEMBull 16.84 -1.04 DrxEnBear 14.96 +.40 DirEMBear 23.71 +1.25 DrxFnBull 12.21 -.62 DirxSCBull 40.08 -2.31 DirxEnBull 44.19 -1.06 Discover 22.09 -.96 DishNetwk 25.60 -.53 Disney 33.61 -.33 DomRescs 50.96 +.49 DonlleyRR 15.23 -.26 Dover 52.80 -1.57 DowChm 26.59 -1.18 DryShips 2.51 -.16 DuPont 43.80 -1.18 DukeEngy 20.20 +.08 DukeRlty 10.61 -.26 Dycom 16.77 -.45 E-Trade 9.40 -.25 eBay 33.18 -.69 EMC Cp 23.72 -.27 ENI 42.76 -.52 EOG Res 87.87 +1.85 EstWstBcp 16.78 ... Eastgrp 39.27 -.41 EKodak 1.27 -.04 Eaton s 41.83 -.49 ElPasoCp 24.37 -.29 ElPasoEl 31.29 -.28 Elan 10.39 -.41 EldorGld g 16.57 -1.03 ElectArts 23.62 -.89 EmersonEl 46.64 -1.15 EnbrEPt s 28.92 +.32 EnCana g 20.22 -.34 Energen 46.80 -.98 Energizer 73.17 +.22 EngyCnv h .45 -.02 EngyTsfr 43.83 +.24 ENSCO 45.92 -1.33 Entergy 66.99 +.19 EntPrPt 43.75 +.25 EnzoBio 2.75 -.05 EricsnTel 9.68 -.72 Exelon 42.54 -.14 Expedia 27.36 -.64 ExpScripts 39.63 -1.10 ExxonMbl 78.43 -.46 Fastenal s 34.09 -.10 FibriaCelu 8.02 -.41 FifthThird 10.66 -.55 Finisar 16.85 -.60 FstHorizon 6.54 -.13 FstNiagara 9.61 -.30 FstSolar 51.07 -4.84 FirstEngy 45.06 +.75 FlagstBc h .85 +.06 Flextrn 6.10 -.34 Fonar 1.70 -.04 FootLockr 21.86 +.47 FordM 11.56 -.22 ForestCA 12.38 +.08 ForestOil s 11.98 -.45 FBHmSc n 15.06 +.58 FMCG s 34.38 -1.00 FDelMnt 25.00 -.16 FrontierCm 5.98 -.03 Frontline 4.58 -.46 FuelCell .97 -.02 FultonFncl 9.12 +.29 GabDvInc 14.28 -.09 GabelliET 5.05 -.09 Gafisa SA 6.93 +.10 GameStop 24.87 -.11 Gannett 10.34 -.38 Gap 18.02 +.19 GenElec 16.52 -.19 GenGrPr n 12.95 -.14 GenMari h .28 -.01 GenMills 39.45 -.29 GenMot n 23.09 -.45 GenOn En 2.77 -.05 Gentex 28.64 -.06 Genworth 5.80 -.29 Gerdau 7.68 -.27

-15.0 -33.4 +4.6 +12.0 -28.7 +8.4 +26.5 -26.7 -44.0 +6.4 -15.2 -37.9 -6.2 -73.0 -27.0 +7.0 +7.0 -70.7 +14.7 +12.2 -45.2 -51.6 +12.5 -7.5 +2.1 -17.0 +16.8 +2.9 -45.2 -3.8 -31.4 -1.1 -3.3 -49.6 -36.6 -63.1 -10.3 -1.5 -17.7 -9.4 -10.0 -18.5 +11.6 -12.5 +12.4 -6.6 -.7 -16.8 +17.3 -32.5 -75.2 -22.4 -72.0 -28.6 -20.6 +12.1 -8.3 +15.8 -17.6 +8.0 -16.5 -59.2 -33.7 +16.9 -56.1 -44.7 -24.4 +19.2 +30.2 -10.4 +19.3 -12.8 -9.7 -22.1 -54.3 -12.2 +13.4 -14.8 +13.7 -41.3 +19.2 +3.6 -2.2 -3.9 -14.2 -7.2 -76.3 -17.6 +77.1 +13.7 +81.3 -10.8 +44.2 -18.4 -7.3 -30.6 -3.0 +.4 -90.2 -15.4 -14.0 -5.4 +5.1 -47.9 -16.0 +2.2 +9.0 -26.7 +7.3 +13.8 -49.9 -27.4 -43.2 -44.5 -31.3 -60.8 +21.7 -47.9 -22.3 +30.8 +11.4 -31.1 -25.8 -56.1 +18.6 -42.7 +.2 -38.5 -81.9 -58.1 -11.8 -7.0 -10.9 -52.3 +8.7 -31.5 -18.2 -9.7 -16.3 -91.4 +10.8 -37.4 -27.3 -3.1 -55.9 -45.1

Name

Last Chg %YTD

GileadSci 40.80 +.04 +12.6 GlaxoSKln 43.33 -.07 +10.5 GlimchRt 8.00 -.02 -4.8 GoldFLtd 15.29 -.37 -15.7 Goldcrp g 44.49 -2.54 -3.2 GoldStr g 2.01 -.29 -56.2 GoldmanS 100.79 -1.46 -40.1 Goodrich 121.75 +.46 +38.2 Goodyear 11.92 -.45 +.6 Google 580.70 -9.81 -2.2 Gramrcy lf 2.91 +.05 +26.0 GreenMtC 69.80 -12.31+112.4 Greif A 45.23 -.77 -26.9 GpoTMM 1.55 -.02 -38.0 HCP Inc 36.48 -.37 -.8 HSBC 40.78 -.52 -20.1 Hallibrtn 33.88 -1.41 -17.0 HanJS 14.54 -.05 -3.7 HarleyD 34.37 -.22 -.9 HarrisCorp 35.79 -.72 -21.0 Harsco 22.04 -.55 -22.2 HartfdFn 18.36 -.40 -30.7 HawaiiEl 24.94 -.04 +9.4 HltMgmt 8.26 -.07 -13.4 HeclaM 5.31 -.46 -52.8 Hertz 10.63 -.14 -26.6 Hess 58.92 +.71 -23.0 HewlettP 24.98 -.63 -40.7 HollyFrt s 32.99 -1.42 +61.8 HomeDp 35.40 -.55 +1.0 HonwllIntl 48.82 -.51 -8.2 HorizLns h .33 -.05 -92.4 Hospira 29.64 +.13 -46.8 HostHotls 12.61 -.29 -29.4 HudsCity 5.96 ... -53.2 HumGen 13.98 +1.16 -41.5 HuntBnk 5.24 -.08 -23.7 Huntsmn 9.83 -.46 -37.0 Hydrognc 6.39 +.19 +69.9 IAMGld g 18.65 -1.62 +4.8 ICICI Bk 35.70 -.86 -29.5 ING 8.38 -.06 -14.4 INGPrRTr 5.03 +.01 -11.6 iShGold 16.02 -.22 +15.3 iSAstla 22.60 -.42 -11.2 iShBraz 57.38 -.62 -25.9 iShGer 20.14 -.46 -15.9 iSh HK 15.40 -.22 -18.6 iShJapn 9.52 -.15 -12.7 iSh Kor 52.84 -.14 -13.6 iSTaiwn 12.57 -.19 -19.5 iShSilver 30.23 -1.10 +.2 iShAsiaexJ 50.94 -.54 -20.0 iShChina25 33.12 -1.02 -23.1 iSSP500 121.51 -1.55 -3.8 iShEMkts 38.52 -.75 -19.1 iShB20 T 115.16 -.04 +22.4 iS Eafe 50.72 -.93 -12.9 iShiBxHYB 86.11 -.28 -4.6 iSR1KG 56.38 -.89 -1.5 iShR2K 69.43 -1.38 -11.3 iShBShtT 110.24 ... 0.0 iShREst 52.48 -.66 -6.2 ITT Corp 44.15 -.81 -15.3 Infinera 7.12 -.87 -31.1 Informat 46.13 -.99 +4.8 IngerRd 29.73 -.57 -36.9 InglesMkts 15.02 -.36 -21.8 Intel 24.24 +.84 +15.3 IBM 177.39 -1.51 +20.9 IntlGame 15.91 -.43 -10.1 IntPap 25.40 -.52 -6.8 Interpublic 8.06 +.07 -24.1 Intersil 11.34 -.51 -25.7 Invesco 17.78 -.63 -26.1 ItauUnibH 17.94 +.05 -24.9 IvanhM g 16.49 -1.51 -28.1 JAlexandr 5.68 -.03 +8.2 J&J Snack 48.51 -1.41 +.6 JA Solar 1.80 -.13 -74.0 JDS Uniph 10.27 -.49 -29.1 JPMorgCh 32.25 -.62 -24.0 Jabil 19.54 -.52 -2.7 Jaguar g 4.21 -1.15 -41.0 JanusCap 6.28 -.30 -51.6 JpnSmCap 7.47 -.07 -16.7 Jefferies 12.36 -.36 -53.6 JetBlue 4.32 -.31 -34.6 JohnJn 62.64 -1.78 +1.3 JohnsnCtl 31.79 -.55 -16.8 JonesGrp 10.99 +.06 -29.3 JnprNtwk 20.17 -1.24 -45.4 KB Home 6.90 -.12 -48.9 KLA Tnc 43.22 -.53 +11.9 Kaydon 29.95 -.73 -26.4 Kellogg 54.48 -.34 +6.7 KeyEngy 11.28 -.19 -13.1 Keycorp 6.37 -.27 -28.0 Kimco 15.12 -.39 -16.2 KindME 76.18 +.83 +8.4 KindMor n 27.58 -.48 -11.2 Kinross g 13.55 -1.03 -28.5 KnghtCap 12.80 -1.13 -7.2 KodiakO g 6.31 +.13 -4.4 Kohls 52.03 -.17 -4.3 KrispKrm 6.62 -.25 -5.2 Kroger 22.70 -.04 +1.5 Kulicke 8.88 -.14 +23.3 LSI Corp 5.43 -.29 -9.3 LancastrC 63.12 -.35 +10.3 LVSands 43.37 -1.85 -5.6 LennarA 15.56 -.36 -17.0 LeucNatl 25.14 -.16 -13.8 Level3 1.55 -.10 +58.2 LibtIntA h 15.12 -.24 -4.1 LillyEli 38.70 +.21 +10.4 Limited 41.71 -.33 +35.7 LincNat 17.80 -.54 -36.0 LinearTch 30.23 -.77 -12.6 LizClaib 7.45 +.01 +4.1 LockhdM 75.47 -.51 +8.0 LaPac 6.37 +.06 -32.7 LyonBas A 26.93 -1.36 -21.7 MEMC 5.73 -.28 -49.1 MFA Fncl 6.48 -.02 -20.6 MMT 6.38 +.03 -7.5 MGIC 2.48 +.09 -75.7 MGM Rsts 10.10 -.41 -32.0 Macys 29.42 -.54 +16.3 Majesco 3.44 +.20+346.8 Manitowoc 7.95 -.30 -39.4 Manulife g 12.21 -.34 -28.9 MarathnO s 24.65 -.19 +9.7 MarathP n 35.60 -.59 -8.7 MktVGold 53.55 -3.42 -12.9 MktVRus 28.00 -.67 -26.1 MktVJrGld 28.36 -2.11 -28.9 MktV Agri 47.11 -1.09 -12.0 MarIntA 29.81 -.69 -28.2 MarshM 28.33 -.01 +3.6 MarvellT 13.70 -.86 -26.1 Masco 8.64 -.12 -31.8 MassMCp s 17.52 -.05 +14.7 Mattel 27.22 -.07 +7.0 MaximIntg 25.15 -.67 +6.5 McClatchy 1.51 -.03 -67.7

Name

Last Chg %YTD

McCorm 48.25 -.54 McDrmInt 13.72 -.47 McGrwH 43.07 -1.17 McMoRn 11.45 -.56 Mechel 11.05 -.59 Medtrnic 33.64 +.75 MelcoCrwn 9.93 -.85 Merck 32.54 -.25 Meritage 17.22 -.24 Mesab 27.31 +1.99 MetLife 31.38 -1.05 MetroPCS 8.66 -.41 MicronT 5.53 -.24 Microsoft 27.13 -.18 MdsxWatr 17.69 -.09 MobileTele 13.58 -.45 Molycorp 37.77 -1.92 Monsanto 72.52 -2.01 Moog A 35.75 -1.37 Moog B 35.79 -1.21 MorgStan 16.64 +.01 Mosaic 53.45 -2.03 MotrlaMo n 38.71 -.21 Mylan 17.33 -.22 NCR Corp 17.81 -.44 NRG Egy 20.89 -.14 NV Energy 15.43 -.12 Nabors 14.72 -.74 NBkGreece .54 -.06 NatFuGas 56.44 -.47 NatGrid 50.32 -.62 NOilVarco 64.15 -1.58 NetApp 38.51 -.94 Netflix 109.42 -2.32 NewAmHi 9.08 -.01 NwGold g 10.70 -.60 NJ Rscs 44.88 -.51 NwOriEd s 26.56 +.17 NY CmtyB 12.16 -.71 NY Times 6.52 -.36 Newcastle 4.14 -.18 NewellRub 13.14 ... NewfldExp 42.05 +.91 NewmtM 62.32 -3.18 NewsCpA 16.70 -.33 NewsCpB 16.90 -.29 Nexen g 16.50 -.22 NextEraEn 54.75 -.08 NiSource 22.24 -.23 NobleCorp 31.77 -.63 NokiaCp 6.12 +.03 NorflkSo 67.38 -1.08 NoestUt 33.36 +.03 NorTrst 37.93 -.85 NthgtM g 3.29 -.34 NorthropG 54.08 -.32 NwstNG 45.51 -.29 NovaGld g 7.54 -.62 Novartis 56.81 -.99 NuanceCm 23.92 +.43 Nucor 34.89 -.70 NustarEn 53.98 +.13 NuvFloat 10.45 +.02 NvMAd 13.70 -.13 NvPA 14.25 -.01 Nvidia 15.17 -.31 OasisPet 30.99 -.30 OcciPet 83.95 -1.03 OfficeDpt 2.09 -.05 OfficeMax 5.04 +.03 OilSvHT 117.93 -3.14 Omnicom 42.24 -.02 OmniVisn 15.05 -.88 OnSmcnd 6.81 -1.25 OplinkC 15.76 -.73 Oracle 31.49 -.39 OwensIll 18.27 -.16 PECO pfA 79.90 ... PG&E Cp 42.34 -.67 PICO Hld 21.50 -.38 PMC Sra 6.33 -.27 PMI Gp h .41 +.03 PPG 78.84 -1.89 PPL Corp 28.81 +.11 Pacholder 8.86 +.00 PallCorp 48.13 -.83 ParkerHan 76.27 -.88 PatriotCoal 9.22 -.57 PattUTI 18.29 -1.02 Paychex 28.11 -.45 PeabdyE 37.89 -.77 PennVaRs 25.49 -.13 PennWst g 15.52 +.01 Penney 31.46 -.03 PeopUtdF 12.16 -.14 PepcoHold 19.31 -.10 PeregrineP 1.11 +.02 PetrbrsA 21.97 -.52 Petrobras 23.69 -.52 PetRes 25.26 -.30 Pfizer 18.81 -.16 PhilipMor 66.03 -.28 PhilipsEl 20.19 -.27 PimcoHiI 11.87 -.09 PimcoMuni 13.42 -.05 PinWst 45.31 +.24 PitnyBw 19.98 -.22 PlainsEx 28.12 -.38 PlumCrk 35.06 -.52 Polycom s 21.83 -.61 Popular 1.67 -.14 Potash s 47.84 -1.82 Power-One 5.55 -.02 PS USDBull21.78 +.02 PwShs QQQ56.87 -1.12 Powrwav .85 -.61 Praxair 100.73 -2.34 PrecDrill 11.16 -.57 PriceTR 52.69 -1.25 PrinFncl 24.59 -.77 ProLogis 26.22 -.77

+3.7 -33.7 +18.3 -33.2 -62.2 -9.3 +56.1 -9.7 -22.4 -29.0 -29.4 -31.4 -31.0 -2.8 -3.6 -34.9 -24.3 +4.1 -10.2 -10.1 -38.8 -30.0 +33.0 -18.0 +15.9 +6.9 +9.8 -37.3 -67.9 -14.0 +13.4 -4.6 -29.9 -37.7 -8.8 +9.6 +4.1 +1.0 -35.5 -33.5 -38.2 -27.7 -41.7 +1.4 +14.7 +2.9 -27.9 +5.3 +26.2 -11.2 -40.7 +7.3 +4.6 -31.5 +2.8 -8.0 -2.1 -47.2 -3.6 +31.6 -20.4 -22.3 -11.5 +4.7 +6.9 -1.5 +14.3 -14.4 -61.3 -71.5 -16.1 -7.8 -49.2 -31.1 -14.7 +.6 -40.5 +14.1 -11.5 -32.4 -26.3 -87.6 -6.2 +9.5 +4.9 -2.9 -11.6 -52.4 -15.1 -9.1 -40.8 -10.0 -35.1 -2.6 -13.2 +5.8 -51.7 -35.7 -37.4 -6.5 +7.4 +12.8 -34.2 -6.6 +6.4 +9.3 -17.4 -12.5 -6.4 +12.0 -46.8 -7.3 -45.6 -4.1 +4.4 -66.5 +5.5 +15.2 -18.4 -24.5 -17.3

Name

Last Chg %YTD

ProShtS&P 42.82 +.51 -2.3 PrUShS&P 21.94 +.55 -7.7 PrUlShDow 18.13 +.19 -12.4 ProUltQQQ 85.16 -3.41 +4.6 PrUShQQQ rs45.67+1.70 -21.5 ProUltSP 43.27 -1.10 -9.9 ProUShL20 21.07 ... -43.1 ProUltFin 41.16 -1.31 -38.0 PrUPShQQQ20.41+1.15 -34.5 ProUltR2K 31.45 -1.26 -26.3 ProUSSP50016.24 +.58 -16.3 PrUltSP500 s55.34 -2.02 -19.0 ProUSSlv rs14.55 +1.06 -63.0 PrUltCrde rs32.05 -1.65 -35.9 ProUShEuro18.23 +.04 -10.2 ProgrssEn 51.44 +.15 +18.3 ProgsvCp 18.08 -.10 -9.0 ProUSR2K rs47.99+1.74 -4.5 ProvFnH 9.03 +.01 +24.7 Prudentl 50.21 -1.38 -14.5 PSEG 33.04 +.01 +3.9 PubStrg 115.34 -1.95 +13.7 PulteGrp 4.43 -.03 -41.1 PPrIT 5.62 +.02 -10.5 Qlogic 13.28 -.45 -22.0 Qualcom 52.60 -1.96 +6.3 QstDiag 49.11 -.59 -9.0 QksilvRes 8.16 -.25 -44.6 Quidel 16.03 -.30 +10.9 RCM 4.30 -.02 -7.1 RF MicD 6.95 -.34 -5.4 RPM 20.88 -.42 -5.5 RSC Hldgs 9.96 +.38 +2.3 RadianGrp 2.64 +.14 -67.3 RadioShk 12.99 -.05 -29.7 RangeRs 71.28 -3.12 +58.5 Raytheon 42.96 +.08 -6.5 RegncyEn 21.71 +.41 -20.4 RegionsFn 3.72 -.11 -46.9 Rentech 1.31 -.06 +7.4 RepFBcp 1.45 +.02 -40.6 RepubSvc 28.36 -.24 -5.0 RschMotn 22.31 -.90 -61.6 Revlon 14.11 -.23 +43.4 ReynAm s 39.01 -.28 +19.6 RioTinto 47.89 -3.05 -33.2 RiteAid 1.03 -.04 +16.6 Riverbed s 22.52 -.66 -36.0 RockwdH 40.50 -2.95 +3.5 Rowan 33.06 -.63 -5.3 RoyDShllA 69.29 -.37 +3.8 SpdrDJIA 114.95 -.56 -.6 SpdrGold 159.87 -1.97 +15.2 SP Mid 152.57 -2.51 -7.4 S&P500ETF121.13-1.45 -3.7 SpdrHome 15.18 -.17 -12.7 SpdrKbwBk 18.70 -.55 -27.8 SpdrLehHY 37.62 -.12 -5.3 SpdrKbw RB21.89 +.01 -17.2 SpdrRetl 50.58 -.41 +4.6 SpdrOGEx 51.17 -.95 -3.0 SpdrMetM 48.79 -2.15 -29.1 SPX Cp 51.67 +.02 -27.7 Safeway 18.14 +.18 -19.3 StJoe 14.95 -.33 -31.6 StJude 38.95 +1.61 -8.9 SanDisk 45.18 -1.73 -9.4 SandRdge 6.77 -.15 -7.5 Sanofi 34.46 -.39 +6.9 SaraLee 17.30 -.40 -1.2 SaulCntr 34.54 -.49 -27.1 Schlmbrg 67.90 -2.01 -18.7 SchoolSp 6.81 -.23 -51.1 Schwab 11.95 -.24 -30.2 SeagateT 12.05 -.05 -19.8 SealAir 16.90 -.33 -33.6 SearsHldgs 74.70 +.26 +1.3 SeattGen 20.34 -.20 +36.1 SemiHTr 30.24 -.26 -7.0 SempraEn 53.15 +.20 +1.3 Sequenom 4.70 -.23 -41.5 ServiceCp 9.77 -.19 +18.4 ShawGrp 20.03 -.40 -41.5 SiderurNac 7.95 -.39 -52.3 Siemens 99.76 -3.80 -19.7 SilvWhtn g 28.91 -2.25 -25.9 SilvrcpM g 8.02 -.48 -37.5 Sina 83.26 -2.75 +21.0 SiriusXM 1.72 -.05 +5.5 SkywksSol 20.83 -1.09 -27.2 Smucker 74.74 -.83 +13.8 SnapOn 49.38 +.13 -12.7 SouthnCo 42.98 +.09 +12.4 SwstAirl 8.71 -.11 -32.9 SwstnEngy 39.52 -.63 +5.6 SpectraEn 27.62 -.03 +10.5 SprintNex 2.80 -.08 -33.8 SP Matls 32.21 -.96 -16.1 SP HlthC 32.49 -.06 +3.1 SP CnSt 30.80 -.09 +5.1 SP Consum38.07 -.58 +1.8 SP Engy 66.79 -.70 -2.1 SPDR Fncl 12.61 -.18 -20.9 SP Inds 31.78 -.39 -8.9 SP Tech 25.32 -.50 +.5 SP Util 34.11 +.03 +8.8 StanBlkDk 59.80 -1.19 -10.6 Staples 14.60 -.18 -35.9 Starbucks 40.92 -1.53 +27.4 StarwdHtl 46.21 -.72 -24.0 StateStr 36.91 -.58 -20.3 Statoil ASA 24.14 -.95 +1.6 StlDynam 11.20 -.31 -38.8 Stryker 49.41 +.36 -8.0 SubPpne 47.52 -.01 -15.3 SuccessF 24.73 -1.31 -14.6 Suncor gs 29.45 -.69 -23.1 Sunoco 35.19 -.52 -12.7 Suntech 2.08 -.13 -74.0 SunTrst 18.79 -.59 -36.3 SupEnrgy 25.99 -.59 -25.7

Name

Last Chg %YTD

Supvalu 7.71 Symantec 17.99 Synovus 1.27 Sysco 26.04 TCW Strat 5.03 TD Ameritr 15.44 TE Connect 33.30 TECO 17.72 THQ 1.86 TaiwSemi 12.11 TalismE g 13.48 Target 53.27 TeckRes g 33.31 Tekelec 9.21 Teleflex 55.88 TelefBrasil 28.42 TelefEsp s 20.63 TelMexL 15.52 Tellabs 4.31 TempleInld 31.50 TmpDrgn 24.85 TenetHlth 4.41 Tenneco 31.84 Teradyn 12.81 Terex 13.65 Tesoro 25.25 TevaPhrm 39.11 TexInst 30.25 Textron 18.59 ThermoFis 51.11 3M Co 77.70 THorton g 48.57 TimeWarn 33.45 TollBros 16.77 TorDBk g 72.05 Total SA 50.94 Toyota 67.34 TrCda g 42.63 Transocn 51.10 Travelers 54.39 TriValley .20 TrimbleN 36.50 TrinaSolar 6.83 TriQuint 7.01 TycoIntl 43.56 Tyson 18.51 UBS AG 11.69 UDR 22.75 US Airwy 5.76 USEC 2.06 USG 8.29 UniSrcEn 37.11 UnilevNV 33.27 Unisys 18.63 UtdContl 20.08 UPS B 68.82 UtdRentals 23.22 US Bancrp 24.13 US NGs rs 8.77 US OilFd 33.31 USSteel 22.29 UtdTech 73.26 UtdhlthGp 46.45 UnumGrp 23.24 UranmRs 1.08 Vale SA 22.61 Vale SA pf 21.22 ValeantPh 37.18 ValenceT h 1.02 ValeroE 22.83 ValpeyFsh 2.27 ValVis A 2.98 VangSTBd 81.13 VangEmg 39.30 VantageDrl 1.20 VarianSemi 62.74 VertxPh 40.17 VestinRMII 1.20 ViacomA 51.22 ViacomB 42.75 VirgnMda h 26.74 Visa 90.08 Vivus 8.44 VMware 93.80 Vodafone 27.26 Vornado 75.39 Walgrn 33.75 WalterEn 74.15 WarnerCh 16.54 WsteMInc 33.01 WeathfIntl 14.65 WellPoint 64.90 Wendys Co 4.72 WernerEnt 22.78 WestellT 2.36 WDigital 24.44 WstnRefin 16.31 WstnUnion 16.54 Weyerh 16.57 WhitingPt s 43.92 WmsCos 29.48 Windstrm 11.97 WiscEn s 32.32 Worthgtn 15.42 Wynn 130.27 XL Grp 19.91 XcelEngy 25.17 Xerox 7.63 Xilinx 29.60 YRC rsh .06 Yahoo 15.94 Yamana g 14.25 YingliGrn 3.53 YumBrnds 51.62 ZeltiqAes n 15.50 Zimmer 53.02 ZionBcp 16.42 ZollMed 37.53 Zweig 2.99 ZweigTl 3.09

-.46 -.15 -.07 -.64 -.01 -.26 -1.24 -.08 +.04 -.10 -.21 -.37 -2.23 +1.71 +.17 +.27 -.30 -.06 -.05 -.01 -.62 -.06 -1.12 -.09 +.14 -1.03 -.34 -.64 -.07 -1.33 -.66 -.60 -.31 -.30 -1.03 -.82 -.78 -.34 -.07 +2.93 +.01 -.98 -.63 -.34 -1.16 -.13 -.38 -.24 -.26 -.04 -.01 +.14 -.41 -.40 -.44 -.43 +2.16 -.35 +.05 -.84 -1.46 -.86 +1.11 -.78 +.16 -1.08 -.81 +1.05 -.05 -.56 ... -.13 -.03 -.69 -.05 +.35 -.77 -.01 -.18 -.39 -.28 -3.83 -.21 -3.06 -.16 -1.33 -.08 -.73 +.20 -.08 -.46 +.84 -.09 -.57 -.13 -2.50 -1.26 -.48 -.28 +1.63 +.42 -.04 +.32 -.73 -7.38 +.18 +.09 -.06 -1.21 ... +.47 -.82 -.37 -.66 ... +.46 -.58 -.32 -.03 -.01

-19.9 +7.5 -51.9 -11.4 -3.6 -18.7 -5.9 -.4 -69.3 -3.4 -39.3 -11.4 -46.1 -22.7 +3.8 +17.1 -9.6 -3.8 -36.4 +48.3 -19.2 -34.1 -22.6 -8.8 -56.0 +36.2 -25.0 -6.9 -21.4 -7.7 -10.0 +17.8 +4.0 -11.7 -1.7 -4.7 -14.4 +12.1 -26.5 -2.4 -64.9 -8.6 -70.8 -40.0 +5.1 +7.5 -29.0 -3.3 -42.5 -65.8 -50.7 +3.5 +6.0 -28.0 -15.7 -5.2 +2.1 -10.5 -26.9 -14.6 -61.8 -6.9 +28.6 -4.0 -68.2 -34.6 -29.8 +31.4 -39.3 -1.3 -33.0 -51.2 +.8 -18.4 -40.9 +69.7 +14.7 -17.2 +11.7 +7.9 -1.8 +28.0 -9.9 +5.5 +3.1 -9.5 -13.4 -42.0 -26.7 -10.5 -35.7 +14.1 +2.2 +.8 -27.8 -27.9 +54.2 -10.9 -12.5 -25.0 +19.3 -14.1 +9.8 -16.2 +25.5 -8.8 +6.9 -33.8 +2.1 -98.5 -4.1 +11.3 -64.3 +5.2 0.0 -1.2 -32.2 +.8 -10.7 -13.2

Foreign Exchange & Metals CURRENCY CLOSE USD per British Pound 1.5764 Canadian Dollar 1.0194 USD per Euro 1.3747 Japanese Yen 76.78 Mexican Peso 13.4819 METALS Copper Gold Platinum Silver Palladium

CLOSE 3.25 1646.00 1519.10 31.25 607.90

PVS. +.0030 +.0032 -.0000 +.02 +.0901 PVS. 3.36 1651.70 1536.70 31.80 619.40

%CH. 6MO. +.19% 1.6317 +.31% .9569 -.00% 1.4340 +.03% 82.37 +.67% 11.6779 %CH. -3.02 -0.35 -1.15 -1.73 -1.86

6MO. -22.98 +10.14 -14.78 -28.84 -16.82

1YR. 1.5699 1.0339 1.3744 81.46 12.4640 1YR. -14.11 +22.53 -9.75 +31.05 +2.92


tlstox1020