SALISBURY POST
SATURDAY, MAY 15, 2010 • 7B
STOCKS
THE MARKET IN REVIEW NEW YORK STOCK EXCHANGE Name
Div Last Chg
A-B-C
ABB Ltd .44e 18.02 -.78 AES Corp ... 10.66 -.24 AFLAC 1.12 45.90-2.52 AGCO ... 30.30-2.82 AK Steel .20 15.41 -.59 AMR ... 7.16 -.12 AT&T Inc 1.68 25.40 -.34 AU Optron .09e 10.55 -.16 AbtLab 1.76f 48.50 -.11 AberFitc .70 40.22 -.92 Accenture .75 38.99-1.83 AMD ... 8.80 -.62 Aeropostl s ... 27.48 -.54 Aetna .04 29.78 -.49 Agilent ... 33.86 -.92 Agnico g .18 64.37 +.42 AirTran ... 5.26 -.07 AlcatelLuc ... 2.54 -.12 Alcoa .12 12.36 -.44 AllegCp 6.00t 290.60-1.09 AllgEngy .60 21.54 -.04 AlliData ... 69.93-6.91 AldIrish ... 3.21 -.17 Allstate .80 31.87 -.69 AlphaNRs ... 41.35-1.83 Altria 1.40f 21.61 -.02 AmbacF h ... 1.33 -.03 AMovilL 1.22e 49.23-1.03 AmAxle ... 9.03 -.79 AEagleOut .40 15.53 -.24 AEP 1.68f 33.00 -.30 AmExp .72 40.64-2.17 AIntlGp rs ... 39.72 -.93 AmTower ... 41.18 -.57 Ameriprise .72f 43.39-1.86 AmeriBrg s .32 31.31 -.29 Anadarko .36 57.32 -.53 AnalogDev .80 27.78 -.80 Annaly 2.69e 15.97 +.01 Apache .60 94.28-2.18 ArcelorMit .75 32.56-2.41 ArchCoal .40f 23.97 -.60 ArchDan .60 26.77 -.38 ArvMerit ... 15.40 -.63 AssuredG .18 16.45-1.51 AstraZen 2.30e 42.05-1.10 ATMOS 1.34 28.11 -.65 AutoNatn ... 19.46 -.59 AvisBudg ... 12.70 -.66 Avon .88 27.51 -.89 BB&T Cp .60 34.05-1.12 BHP BillLt 1.66e 66.39-2.32 BHPBil plc1.66e 56.12-1.88 BP PLC 3.36e 46.87-1.23 BakrHu .60 45.37-1.40 BallCp .40 50.91 -.79 BcBilVArg .59e 10.83 -.94 BcoBrades .76r 17.39 -.44 BcoSantand.82e 10.44 -.82 BcSBrasil n.20e 11.11 -.50 BkofAm .04 16.34 -.53 BkNYMel .36 29.70 -.28 Barclay .22e 18.14 -.96 BarVixShT ... 26.86+2.14 BarrickG .40 45.62 +.81 Baxter 1.16 d43.53 -.63 BeazerHm ... 5.23 -.19 BerkHa A ...114150.00-1750.00 BerkH B s ... 76.23-1.04 BestBuy .56 43.07 -.66 Blackstone 1.20 12.25 -.75 Blockbst h ... .41 -.10 Boeing 1.68 69.82-1.94 BostonSci ... 6.83 -.02 BrMySq 1.28 23.56 -.44 BrkfldPrp .56 15.49 -.48 CB REllis ... 15.98 -.67 CBS B .20 14.67 -.33 CIGNA .04 33.43 -.41 CMS Eng .60 15.56 -.12 CNO Fincl ... 5.83 -.24 CVS Care .35 35.78 -.72 CabotO&G .12 33.83 -.37 Calpine ... 13.79 -.14 Cameco g .28f 25.09 -.33 Cameron ... 37.30 -.80 CapOne .20 42.76-2.15 CapitlSrce .04 4.81 -.19 CardnlHlt s .78f 33.82 -.84 Carnival .40 37.57-1.33 Caterpillar 1.68 64.88-2.03 Celanese .20f 29.18 -.70 Cemex .40t 11.06 -.46 CenterPnt .78 14.15 -.10 CntryTel 2.90f 34.13 -.12 ChesEng .30 22.62 -.67 Chevron 2.88f 77.83-1.09 Chicos .16 14.49 -.26 Chimera .54e 3.98 -.11 Citigrp ... 3.98 -.11 CliffsNRs .56f 53.98-2.32 Coach .60f 40.06-1.57 CocaCE .36 26.57-1.12 CocaCl 1.76 53.34 -.15 Coeur rs ... 18.12 -.18 ColgPal 2.12f 82.76 -.37 Comerica .20 42.22-1.13 CmclMtls .48 15.21 -.55 Con-Way .40 35.00 -.23 ConAgra .80 24.37 -.36 ConocPhil 2.20f 55.84-1.10 ConsolEngy .40 40.21 -.91 ConEd 2.38 44.44 -.10 ConstellA ... 17.80 -.24 ConstellEn .96 36.46 +.01 CtlAir B ... 20.65 -.37 Corning .20 17.96 -.56 Covidien .72 44.74-1.06 Cummins .70 71.55-2.49 CurEuro ...d123.47-1.48
D-E-F DNP Selct .78 DR Horton .15 DanaHldg ... DeanFds ... Deere 1.12 Delhaize 2.01e DeltaAir ... Deluxe 1.00 DenburyR ... DBGoldDL ... DeutTel 1.05e
9.00 -.09 13.11 -.35 12.03 -.61 9.57 -.14 58.36-1.52 80.81 -.09 13.74 +.49 21.78 -.30 16.43 -.35 32.95 -.09 11.19 -.28
DevelDiv .08 DevonE .64 DiaOffs .50a Dillards .16 DrxEMBll s5.77e DirEMBr rs ... DirFBear rs ... DrxFBull s .15e DirREBear .04p DirxSCBear ... DirxSCBull4.85e DirxLCBear ... DirxLCBull8.22e DirxEnBear ... DirxEnBull5.18e Discover .08 Disney .35 DomRescs1.83f DowChm .60 DuPont 1.64 DukeEngy .96 DukeRlty .68 Dynegy ... EMC Cp ... EKodak ... ElPasoCp .04 Elan ... EldorGld g .05 EmersonEl 1.34 EnCana g s .80 ENSCO .14f EqtyRsd 1.35 EsteeLdr .55 Exelon 2.10 ExxonMbl 1.76f FairchldS ... FannieMae ... FidNatInfo .20 FstHorizon .80t FirstEngy 2.20 FlagstrB h ... Fluor .50 FootLockr .60 FordM ... ForestLab ... FredMac ... FMCG 1.20f FrontierCm 1.00
12.23 -.81 66.06-1.56 71.67 -.47 27.76+2.04 26.11-1.54 47.82+2.68 13.75+1.08 28.00-2.68 6.87 +.61 6.13 +.33 56.62-3.50 14.43 +.76 54.08-3.19 10.49 +.56 35.62-2.31 14.24 -.55 34.06 -.69 40.99 -.55 27.34-1.71 37.65 -.94 16.78 -.08 13.20 -.72 1.30 -.03 18.57 -.27 5.85 -.13 12.07 -.09 6.32 -.03 17.75 +.25 49.06-1.27 32.02 -.68 40.21-1.33 45.62-1.39 61.04-2.16 41.68 -.39 63.60-1.14 9.81 -.37 1.01 -.02 29.69 -.21 13.62 -.41 36.74 -.02 .59 -.03 51.28-1.82 14.15 -.21 12.11 -.31 26.54 -.22 1.37 -.01 69.72-1.99 7.84 -.11
G-H-I Gafisa s .14e 11.96 -.95 GameStop ... 21.85 -.83 Gannett .16 15.76 -.68 Gap .40f 22.96 -.15 GenElec .40 17.64 -.41 GenMills 1.96 72.74 -.69 Genworth ... 15.59 -.70 Gerdau .21e 14.42 -.50 GettyRlty 1.90 20.72-1.86 GoldFLtd .17e 13.85 +.10 Goldcrp g .18 45.68 +.19 GoldmanS 1.40 143.23-1.42 Goodyear ... 13.05 -.32 Griffon ... 14.76 +.25 HCP Inc 1.86 32.59 -.88 HRPT Prp .48 7.52 -.18 HSBC 1.70e 47.35-1.21 Hallibrtn .36 28.09 -.92 HarmonyG .06e 10.38 +.11 HartfdFn .20 26.21 -.58 HltMgmt ... 9.25 -.22 HeclaM ... 6.19 -.07 Hertz ... 12.24 -.69 Hess .40 56.06-1.94 HewlettP .32 47.43-1.29 Hexcel ... 16.35 -.49 HomeDp .95f 35.20 -.07 HonwllIntl 1.21 45.48 -.71 HostHotls .04 14.89-1.19 HovnanE ... 6.90 -.08 Huntsmn .40 9.87 -.60 IAMGld g .06 18.92 -.25 ING ... 8.42 -.37 iSAstla .66e 21.21 -.74 iShBraz 2.72e 65.78-1.83 iSCan .33e 27.36 -.50 iSh HK .38e 14.94 -.24 iShJapn .14e 9.93 -.07 iSh Kor .32e 48.69 -.66 iSMalas .24e 11.86 -.20 iShMex .70e 50.46-1.43 iShSing .33e 11.42 -.21 iSTaiwn .21e 12.08 -.09 iShSilver ... 18.93 -.06 iShChina25.55e 38.88 -.73 iSSP500 2.22e 114.28-2.09 iShEMkts .58e 39.49 -.83 iShSPLatA .75e 44.55 -.98 iShB20 T 3.70e 94.88+1.62 iS Eafe 1.44e 49.99-1.46 iSR1KG .69e 50.49 -.85 iSR2KV 1.00e 66.10-1.35 iShR2K .75e 69.56-1.37 iShREst 1.86e 51.45-1.64 iShFnSc .68e 55.22-1.63 ITW 1.24 49.36-1.13 IngerRd .28 38.75-1.26 IBM 2.60f 131.19 -.29 IntlGame .24 20.98 -.11 IntPap .50f 23.78 -.53 Interpublic ... 8.05 -.33 Invesco .44f 20.82-1.00 ItauUnibH .55r 20.00 -.57
J-K-L JPMorgCh .20 Jabil .28 JanusCap .04 JohnJn 2.16f JohnsnCtl .52 JnprNtwk ... KB Home .25 KBR Inc .20 Keycorp .04 Kimco .64 KingPhrm ... Kinross g .10 Kohls ... Kraft 1.16 KrispKrm ... Kroger .38 LDK Solar ... LSI Corp ... LVSands ... LeggMason .16f LennarA .16
39.89 14.12 12.31 63.97 30.62 27.50 16.21 22.62 8.43 15.73 8.95 18.95 53.45 30.03 3.93 22.24 6.08 5.59 23.43 33.57 18.41
-.92 -.82 -.49 -.70 -.92 -.53 -.32 -.36 -.25 -.47 -.31 +.12 -.36 -.28 -.11 -.29 -.17 -.18 -.97 -.69 -.34
MARKET SUMMARY
... 25.93 -.35 LillyEli 1.96 33.92 -.58 Rowan ... 30.90-1.13 Limited .60a 25.45 -.54 RylCarb LincNat .04 28.02-1.39 RoyDShllA3.36e 54.43 -.69 LiveNatn ... 13.45 -.60 S-T-U LloydBkg 1.43r 3.36 -.16 Loews .25 34.10 -.79 SAIC ... 17.22 +.01 LaPac ... 9.55 -.51 SCANA 1.90 37.51 -.22 Lowes .36 26.07 -.18 SLM Cp ... 11.77 -.34 SpdrDJIA 2.47e 106.51-1.59 M-N-0 SpdrGold ... 120.37 -.19 MBIA ... 8.31 -.31 SP Mid 1.67e 143.45-3.44 MEMC ... 11.79 -.33 S&P500ETF2.21e113.89 -2.10 MFA Fncl .96m 7.03 -.12 SpdrHome .13e 17.96 -.38 MGIC ... 8.98 -.71 SpdrKbwBk.25e 26.52 -.78 MGMMir ... 13.65 -.71 SpdrLehHY4.76e 38.44 -.33 Macys .20 22.54 -.94 SpdrKbw RB.36e 27.32 -.69 Manitowoc .08 12.78 -.91 SpdrRetl .50e 40.81 -.77 MarathonO1.00f 31.29 -.39 SpdrOGEx .25e 42.50 -.93 MarinerEn ... 22.64 -.41 SpdrMetM .37e 53.92-1.59 MktVGold .11p 53.15 +.49 STMicro .28f 8.19 -.29 MktVRus .08e 30.81 -.87 Safeway .40 23.34 -.42 MktVJrGld ... 29.57 -.31 Saks ... 9.11 -.32 MarIntA .16 34.61-1.42 SandRdge ... 6.88 -.09 MarshM .80 22.79 -.34 Sanofi 1.63e 31.51 -.88 MarshIls .04 8.54 -.35 SaraLee .44 14.70 -.17 Masco .30 14.74 -.44 Schlmbrg .84 64.88-2.06 MasseyEn .24 37.00-1.05 Schwab .24 16.87 -.63 MasterCrd .60 212.45-19.86 SemiHTr .55e 27.45 -.71 McDermInt ... 23.98-1.94 SiderNac s .19e 15.63 -.64 McDnlds 2.20 69.59 -.91 SilvWhtn g ... 21.14 +.65 McGrwH .94 28.98 -.25 SilvrcpM g .08 8.21 -.15 Mechel ... 23.24 -.57 SmithIntl .48 43.54-1.30 MedcoHlth ... 57.58-1.67 SouthnCo 1.82f 34.47 -.16 Medtrnic .82 42.39 -.70 SthnCopper1.16e 28.31 -.89 Merck 1.52 32.88 -.43 SwstAirl .02 12.78 -.11 MetLife .74 41.32-1.75 SwstnEngy ... 39.06 -.72 MetroPCS ... 8.72 -.06 SpectraEn 1.00 22.01 -.37 Mirant ... 12.51 -.08 SprintNex ... 4.36 -.10 MitsuUFJ ... 4.90 -.05 SP Matls .52e 31.59 -.79 Monsanto 1.06 d54.61 -.93 SP HlthC .53e 29.97 -.41 MonstrWw ... 16.27 -.51 SP CnSt .73e 27.27 -.26 Moodys .42 21.57 -.13 SP Consum.41e 33.01 -.56 MorgStan .20 27.08 -.54 SP Engy 1.00e 56.24-1.14 Mosaic .20a 47.76 -.27 SPDR Fncl .20e 15.35 -.41 Motorola ... 6.79 -.05 SP Inds .59e 31.19 -.67 NBTY ... 33.88 +.16 SP Tech .31e 22.41 -.44 NRG Egy ... 22.71 -.71 SP Util 1.26e 29.93 -.25 NYSE Eur 1.20 30.36 -.97 StdPac ... 5.76 -.12 Nabors ... 19.61 -.53 StarwdHtl .20e 48.13-3.49 NBkGreece.31e 2.71 -.08 StateStr .04 41.63 -.28 NOilVarco .40a 39.91 -.73 StillwtrM ... 15.59-1.06 NatSemi .32 14.05 -.30 StratHotels ... 4.95 -.25 NY CmtyB 1.00 15.99 -.31 Stryker .60 56.46-1.01 NewellRub .20 16.49 -.23 Suncor gs .40 30.99-1.04 NewmtM .40 57.68 +.55 Suntech ... 10.62 -.43 NikeB 1.08 73.74-1.81 SunTrst .04 29.82-1.45 NobleCorp .20 34.64-1.01 Sybase ... 64.65 +.43 NokiaCp .56e d10.28 -.39 Synovus .04 3.20 -.10 Noranda n ... 8.80 ... Sysco 1.00 30.17 -.58 Nordstrm .64 39.76-1.53 TCF Fncl .20 16.97 -.99 NorthropG 1.72 63.29-1.69 TJX .60f 45.25 -.11 Novartis 1.99e 47.28 -.91 TaiwSemi .46e 9.87 -.38 OGE Engy 1.45 38.68 -.97 TalismE g .25f 17.52 -.31 OcciPet 1.52f 81.96-1.46 Target .68 55.17 +.10 OfficeDpt ... 6.43 -.13 TeckRes g .40 34.17-2.25 OilSvHT 1.74e 111.27-2.71 TenetHlth ... 5.60 -.10 Omnicom .80f 41.11 -.65 Teradyn ... 11.19 -.54 OwensIll ... 29.69 -.97 Terex ... 24.51-1.54 Tesoro ... 12.94 -.25 P-Q-R TexInst .48 24.88 -.61 PG&E Cp 1.82f 43.63 -.12 Textron .08 22.57 -.96 PMI Grp ... 4.51 -.47 ThermoFis ... 52.51-1.25 PNC .40 65.61-1.38 3M Co 2.10 84.68 -.91 PPG 2.16 65.09-1.69 Tiffany .80f 44.91-1.50 PPL Corp 1.40f 25.56 -.16 TW Cable 1.60 51.60 -.63 PackAmer .60 22.97 -.37 TimeWarn .85 30.56 -.60 PatriotCoal ... 18.01-1.03 TitanMet ... 16.84 -.57 PeabdyE .28 41.81 -.93 TollBros ... 20.91 -.39 PennWst g 1.80 19.64 -.11 Total SA 3.23e 48.11-2.03 Penney .80 27.54 -.63 Transocn ... d66.32 -.37 PepcoHold 1.08 16.64 -.27 Travelers 1.44f 50.12 -.05 PepsiCo 1.92f 66.07 -.41 TrinaSol s ... 20.10-1.27 Petrohawk ... 19.94 -.37 TycoElec .64 28.99-1.49 PetrbrsA 1.34e 33.31 -.46 Petrobras 1.34e 37.65 -.35 TycoIntl .83e 38.48 -.74 .16 17.70 -.43 Pfizer .72 16.20 -.36 Tyson ... 14.17 -.45 PhilipMor 2.32 46.56 -.80 UBS AG ... 7.09 -.15 Pier 1 ... 8.17 -.46 US Airwy UnilevNV .67e 27.97 -.53 PinWst 2.10 36.17 -.25 PitnyBw 1.46 23.34 -.57 UnionPac 1.32f 74.18-1.65 UtdMicro ... 3.39 -.08 Potash .40 102.93 +.52 1.88 65.75-1.04 PS USDBull ... u25.19 +.23 UPS B Praxair 1.80 77.90-2.61 US Bancrp .20 25.51 -.87 PrecCastpt .12 120.23-4.16 US NGsFd ... 7.51 ... ... 34.81-1.32 ProShtS&P ... 50.49 +.91 US OilFd .20 52.81-3.17 PrUShS&P ... 32.06+1.13 USSteel UtdTech 1.70 71.58-1.28 ProUltDow .53e 45.72-1.33 PrUlShDow ... 26.92 +.72 UtdhlthGp .03 30.39 +.21 UnvHlth s .20 u39.04+1.34 ProUltQQQ ... 61.54-2.40 PrUShQQQ ... 17.19 +.61 UnumGrp .33 22.71 -.86 ProUltSP .41e 39.50-1.47 V-W-X-Y-Z ProUShL20 ... 41.79-1.50 PrUSCh25 rs ... 44.06+1.63 Vale SA .52e 27.65 -.94 ProUSEM rs ... 54.05+2.07 Vale SA pf .52e 23.73 -.85 .20 20.13 -.50 ProUSRE rs ... 26.62+1.62 ValeroE ProUltRE rs.50e 42.63-2.87 VangREIT1.85e 50.98-1.67 ProUShtFn ... 19.76+1.06 VangEmg .55e 39.67 -.70 ProUFin rs .30e 63.01-3.68 VangEur 1.91e 41.99-1.42 ProUltO&G .22e 32.42-1.38 VerizonCm 1.90 28.51 -.18 ... 33.67 -.35 ProUBasM .15e 31.46-1.83 ViacomB ProUSR2K ... 18.81 +.70 VimpelC n ... 15.72 -.62 .50 77.26-8.47 ProUltR2K .04e 34.66-1.43 Visa ... 9.23 -.46 ProUSSP500 ... 31.27+1.60 Vishay ... 1.98 +.10 ProUltCrude ... 10.27 -.80 Vonage h WaddellR .76 32.25-1.81 ProUShCrude... 14.96 +.98 ProUShEuro ... u24.60 +.57 WalMart 1.21f 52.12 -.28 .55 35.38 -.48 ProctGam 1.93f 62.54 -.21 Walgrn ProgsvCp .16e 20.30 -.30 WalterEn .50f 72.80-2.71 ProLogis .60 11.51 -.78 WshPst 9.00 501.86-9.51 Prudentl .70f 60.46-1.39 WsteMInc 1.26 33.47 -.59 PSEG 1.37 31.81 -.29 WeathfIntl ... 15.76 -.54 ... 53.09 -.07 PulteGrp ... 11.59 -.23 WellPoint QuantaSvc ... 22.43 -.19 WellsFargo .20 32.04-1.04 QksilvRes ... 12.83 +.23 WendyArby .06 4.80 -.14 ... 38.56-1.12 QwestCm .32 5.28 -.09 WDigital RAIT Fin ... 2.83 -.04 WstnUnion .24 16.64 -.37 RRI Engy ... 4.37 -.04 WmsCos .50f 21.64 -.61 RadianGrp .01 9.82 -.48 WiscEn 1.60 50.87 -.40 .40 18.80 -.50 RadioShk .25 20.22 -.43 XL Cap RangeRs .16 47.97 -.79 XTO Engy .50 44.82 -.76 .17 10.02 -.28 RedHat ... 30.40 -.36 Xerox RegionsFn .04 8.26 -.48 Yamana g .06f 11.45 +.13 ... 10.01 -.53 RetailHT 1.67e 100.53 -.83 YingliGrn ReynldAm 3.60 53.40 -.52 YumBrnds .84 40.57 -.89 .41 3.82 -.01 RioTinto s .45e 47.14-1.92 ZweigTl RiteAid ... 1.26 -.04
Name
NASDAQ
AMEX
NYSE
NASDAQ NATIONAL MARKET
MOST ACTIVE ($1 OR MORE) MOST ACTIVE ($1 OR MORE) MOST ACTIVE ($1 OR MORE) 3.98 113.89 16.34 15.35 39.49
-.11 -2.10 -.53 -.41 -.83
RadientPh GoldStr g CFCda g Taseko NthgtM g
GAINERS ($2 OR MORE)
PwShs QQQ1354814 Intel 811957 Cisco 798471 Nvidia 613446 Microsoft 612508
GAINERS ($2 OR MORE)
Name Last Chg %Chg MLDJREst105.95 +1.25 +26.5 BkA BM RE 2.61 +.41 +18.6 BkA BMRE105.75 +.65 +12.7 BarcShtD n45.54 +4.63 +11.3 DirREBear 6.87 +.61 +9.7
-26.1 -11.6 -10.4 -9.9 -9.7
-.92 -.61 -.59 -1.69 -.31
Name Last Chg %Chg
Servotr 10.04 +1.64 +19.5 BioSphre NeoStem 3.41 +.47 +16.0 HaupgDig h DGSE 2.65 +.25 +10.4 MagyarBc BovieMed 4.80 +.39 +8.8 RoylBcPA Uroplasty 5.35 +.35 +7.0 IntrntInitJ
Name Last Chg %Chg
46.93 21.89 24.94 12.96 28.93
GAINERS ($2 OR MORE)
Name Last Chg %Chg
LOSERS ($2 OR MORE) MLSel10 5-127.50-2.65 OwensC wtB3.89 -.51 GrayTvA 3.29 -.38 Visa 77.26 -8.47 DrxREBll s 48.44 -5.18
67677 1.37 -.27 48490 4.67 -.04 43256 15.20 +.09 41933 5.65 -.33 33980 3.16 -.09
4.30 3.93 4.48 3.48 6.41
+1.30 +.90 +.72 +.45 +.73
+43.3 +29.7 +19.1 +14.9 +12.9
LOSERS ($2 OR MORE)
LOSERS ($2 OR MORE)
Name Last Chg %Chg
Name Last Chg %Chg
OrionEngy 3.87 CorMedix n 2.46 MercBcp 3.07 ASpecRlt s 10.20 CompTch 3.16
DIARY
-.97 -20.0 TiVo Inc 10.16 -7.23 -.54 -18.0 MdwstB pf 2.11 -1.13 -.39 -11.3 SpeedUs h 3.37 -.96 -.95 -8.5 MgeNet rs 2.50 -.64 -.26 -7.6 InfoLgx rsh 6.65 -1.67
DIARY
-41.6 -34.9 -22.2 -20.4 -20.1
DIARY
BUSINESS HIGHLIGHTS Stocks tumbled for a second day Friday after concerns grew that the deep spending cuts under Europe’s bailout plan would slow a global recovery. The Dow Jones industrial average ended down 163 points. The economy is being boosted by higher retail sales, stronger factory output and a rise in companies’ stockpiles. That picture emerged from reports pointing to an economy that’s improving modestly but steadily. Consumers drove retail sales up 0.4 percent last month, and consumer spending, which accounts for 70 percent of economic activity, rose in the first three months at the fastest pace in three years. Google says it has scooped up snippets of people’s online activities broadcast over unprotected Wi-Fi networks during the past four years. The admission is likely to raise more worries about potential privacy breaches as Google gathers volumes of personal information through its search engine and other services. Google said it picked up fragments of e-mails and Web addresses while its cars were photographing neighborhoods
for the “Street View” feature on its mapping service. The euro sank to near a fouryear low against the dollar on renewed worries over the European debt crisis. A stronger dollar against the currency used by 16 nations in Europe would translate into cheaper European vacations for American travelers. But it would hurt U.S. exports because American-made products would be more expensive in those markets. J.C. Penney Co. finished a week of retail earnings reports that showed big improvements in sales and profits. Penney reported its first-quarter net income more than doubled as shoppers spent more on a variety of merchandise. Penney’s results mirrored those of Nordstrom Inc., Kohl’s Corp. and Macy’s Inc. Shares of money manager Waddell & Reed Financial Inc. fell as it was identified as the stock trader that sold off a large number of index futures contracts during last Thursday’s market collapse. The company’s sales last week drew the attention of regulators, Thomson Reuters reported.
STOCKS OF LOCAL INTEREST CardnlHlt s .78f CitzSoBk .16 Culp Inc ... Delhaize 2.01e DukeEngy .96 FNB Utd ... FamilyDlr .62 Innospec ... KrispKrm ... Lance .64 Lowes .36 NorflkSo 1.36 Nucor 1.44 PiedNG 1.12f
19 ... 29 ... 13 ... 17 52 ... 22 22 19 ... 19
33.82 -.84 6.09 +.31 13.38 -.62 80.81 -.09 16.78 -.08 1.55 +.01 40.20 -.17 13.41 -.03 3.93 -.11 19.58 +.03 26.07 -.18 58.29 -1.50 45.89 -.44 27.05 -.18
+4.9 +33.0 +34.1 +5.3 -2.5 +19.2 +44.4 +32.9 +33.2 -25.6 +11.5 +11.2 -1.6 +1.1
ProgrssEn RedHat RexStrs ReynldAm Ruddick SonocoP SpeedM SunTrst UnivFor VulcanM WellsFargo
A-Power ADC Tel
... ...
8.60 -.47 7.75 -.25
Name Vol (00) Last Chg ASML Hld .27e 29.92 -.69
Name Vol (00) Last Chg
Name Vol (00) Last Chg Citigrp 8434445 S&P500ETF 3103041 BkofAm 2050427 SPDR Fncl 1428850 iShEMkts 1060303
Div Last Chg
A-B-C
2.48 ... ... 3.60 .48 1.12f .40 .04 .40 1.00 .20
13 68 18 11 20 18 ... ... 30 ... 13
40.00 -.16 -2.5 30.40 -.36 -1.6 16.71 -.59 +18.8 53.40 -.52 +.8 34.61 -.64 +34.5 32.11 -.73 +9.8 15.61 -.14 -11.4 29.82 -1.45 +47.0 40.31 -.71 +9.5 52.88 -1.00 +.4 32.04 -1.04 +18.7
ATP O&G ... 15.59 AVI Bio ... 1.39 AcmePkt ... 25.19 ActivsBliz .15 10.69 AdobeSy ... 33.72 AEterna g ... 1.86 Affymetrix ... 6.51 AkamaiT ... 38.90 Akorn ... 2.95 Alexion ... 52.12 AlignTech ... 17.02 Alkerm ... 11.60 AllosThera ... 7.43 AlteraCp lf .20 23.37 Amazon ... 128.53 Amedisys ... 50.09 ACapAgy5.70e 25.55 AmCapLtd ... 5.54 AmerMed ... 21.61 AmSupr ... 30.96 Amgen ... 54.69 AmkorT lf ... 6.72 Amylin ... 17.02 Anadigc ... 4.61 A123 Sys n ... 11.46 ApolloGrp ... d52.78 ApolloInv 1.12 11.22 Apple Inc ... 253.82 ApldMatl .28f 12.95 AMCC ... 10.69 ArenaPhm ... 3.23 AresCap 1.40 14.25 AriadP ... 4.17 ArmHld .11e 10.72 Arris ... 11.67 ArtTech ... 3.91 ArubaNet ... 12.14 AsiaInfo ... 23.27 AsscdBanc .04 13.74 Atheros ... 34.45 AtlasEngy ... 32.95 Atmel ... 5.41 AuthenTec ... 3.17 Autodesk ... 30.77 AutoData 1.36 41.80 AvanirPhm ... 2.69 AviatNetw ... 4.54 BE Aero ... 28.41 BMC Sft ... 37.78 BkGranite ... 1.45 BebeStrs .10 7.27 BedBath ... 44.46 Biocryst ... 7.66 BiogenIdc ... 50.13 BioMarin ... 20.71 BioSphre ... u4.30 BrigExp ... 16.96 Broadcom .32 32.29 BrcdeCm ... 6.46 Bucyrus .10 55.01 CA Inc .16 20.51 CH Robins1.00 59.61 CME Grp 4.60 315.41 CTC Media .26 14.77 CVB Fncl .34 10.33 Cadence ... 6.77 CdnSolar ... 14.25 CpstnTrb ... 1.15 Cardtronic ... 11.02 CareerEd ... 28.83 CaviumNet ... 25.79 CeleraGrp ... 7.33 Celgene ... 59.42 CelldexTh ... 9.01 CentEuro ... 27.23 CentAl ... 11.93 Cephln ... 60.69 ChrmSh ... 5.50 ChkPoint ... 32.63 Cheesecake ... 26.92 ChinAgri s ... 15.82 CienaCorp ... 16.43 CinnFin 1.58 27.40 Cintas .48f 26.47 Cirrus ... 14.30 Cisco ... 24.94 CitrixSys ... 46.51 CleanEngy ... 16.75 Clearwire ... 8.13 Clearw rt ... .35 CognizTech ... 49.89 Coinstar ... 55.36 CombinRx ... 1.80 Comcast .38 17.60 Comc spcl .38 16.88 CommVlt ... 23.49 Compuwre ... 7.97 Conexant ... 2.90 CorinthC ... 14.11
-.70 ... -1.01 -.27 -.69 -.12 -.30 -.85 -.05 -1.02 -.29 -1.01 -.10 -.59 -2.94 -1.64 -1.99 -.35 -.11 +.19 -1.19 -.18 -.84 -.18 +1.13 -1.83 -.49 -4.54 -.28 -.61 -.16 -.38 -.08 -.30 -.13 -.15 -.11 +1.81 -.33 -1.50 -.70 -.16 +.07 -1.59 -.65 -.03 -.09 -.93 -.73 -.25 -.52 -1.18 +.65 -1.27 -.62 +1.30 -1.25 -.74 -.12 -2.58 -1.37 -.99 -8.44 -.80 -.30 -.10 -.71 -.05 -1.20 -1.77 -1.34 -.08 +.40 -.05 -2.22 -.76 -2.00 -.14 -.39 -.78 -.56 -.58 -.32 -.43 -.65 -.59 -1.52 -.65 -.30 -.06 -1.87 -.49 +.17 -.16 -.14 -.39 -.23 -.13 -.61
Costco .84f Cree Inc ... Crocs ... Ctrip.com s ... CybrSrce ... Cyclacel ... CypSemi ...
57.74 72.10 10.70 37.99 25.60 2.20 11.72
+.07 -3.82 -.45 -2.58 -.04 -.06 -.03
D-E-F Dell Inc ... 15.15 -.29 DltaPtr ... 1.32 -.06 Dndreon ... 43.76 -1.64 Dentsply .20 35.06 -.95 DirecTV A ... 37.34 -.29 DiscCm A ... 37.49 -.60 DiscvLab h ... .52 -.04 DishNetwk2.00eu22.90 +.94 DllrTree ... 59.90 -.13 DonlleyRR1.04 19.86 -.27 DressBarn ... 28.27 -.42 DryShips ... 5.20 -.21 ETrade ... 1.57 -.03 eBay ... 22.25 -.43 EagleBulk ... 5.16 -.38 ErthLink .64f 8.90 -.06 EstWstBcp .04 18.16 -.18 ElectArts ... 17.42 -.67 Emcore ... 1.15 -.11 EndoPhrm ... 21.42 -.25 EngyConv ... 6.38 -.21 Entegris ... 5.62 -.21 EntropCom ... 5.04 -.16 EnzonPhar ... 10.93 +.14 Equinix ... 99.65 -2.03 EricsnTel .28e 10.43 -.08 EvrgrSlr ... 1.01 -.04 Exelixis ... 5.93 -.21 Expedia .28 22.80 -.70 ExpdIntl .40f 40.99 -.82 ExpScripts ... 101.69 -1.97 F5 Netwks ... 70.00 -.69 FLIR Sys ... 29.15 -1.09 Fastenal .80f 53.66 -1.32 FifthThird .04 14.08 -.72 Finisar rs ... 15.22 -1.04 FstNiagara .56 13.39 -.14 FstSolar ... 120.31 -5.69 FstMerit .64b 21.24 -.12 Fiserv ... 49.73 -.22 Flextrn ... 6.95 -.27 FocusMda ... 16.62 -.04 Fossil Inc ... 39.97 -1.62 FosterWhl ... 26.66 -1.56 FresKabi rt ... .17 +.06 FultonFncl .12 10.31 -.28
G-H-I GT Solar ... 5.44 Garmin 1.50f 33.53 GenVec ... .60 Genzyme ... 50.43 GeronCp ... 5.62 GigaMed ... 2.49 GileadSci ... d37.78 GloblInd ... 6.08 Google ... 507.53 GreenMtC s ... 75.85 Gymbree ... 45.00 HainCel ... u21.83 HanmiFncl ... 2.34 HansenMed ... 2.29 HansenNat ... 39.00 Harmonic ... 5.73 HaupgDig h ... u3.93 HlthTroncs ... 4.78 HercOffsh ... 3.05 Hologic ... 15.78 Home Inns ... 36.19 HotTopic .28a 6.75 HudsCity .60 13.01 HumGen ... 25.32 HuntJB .48 35.07 HuntBnk .04 6.53 IAC Inter ... 22.59 iShAsiaexJ.70e 54.18 iShNsdqBio ... 85.18 Illumina ... 41.94 Imax Corp ... 19.30 Immucor ... 20.88 Imunmd ... 3.87 ImpaxLabs ... 19.83 Incyte ... 13.49 Infinera ... 7.74 Informat ... 26.59 InfosysT .56e 57.87 InglesMkts .66 15.63 IntgDv ... 5.75 Intel .63 21.89 InterMune ... 10.48 Intersil .48 13.64 Intuit ... 35.53 inVentiv ... 25.09 Isis ... 9.76
-.14 +.62 +.00 -1.36 -.10 +.02 -1.69 -.22 -3.35 -1.90 +.53 +.65 -.14 -.20 -.27 +.02 +.90 ... -.18 -.45 -1.81 -.01 -.19 -.59 -.25 -.23 -.06 -.84 -1.69 -.23 -.11 -.28 -.18 -.35 -.40 -.38 -.26 -1.78 -.21 -.26 -.61 -.28 -.53 -.82 -.12 -.33
J-K-L JA Solar ... JDS Uniph ... JackInBox ... Jamba ... JetBlue ... JoyGlbl .70 KLA Tnc .60 KnghtCap ... Kulicke ... LTX-Cred ... LamResrch ... LamarAdv ... Lattice ... LawsnSft ... LeapWirlss ... Level3 ... LexiPhrm ... LibGlobA ... LibtyMIntA ... LifeTech ... LinearTch .92 LinnEngy 2.52 Logitech ... lululemn g ...
6.09 11.83 22.80 3.19 5.71 52.03 30.98 15.17 7.30 2.94 38.18 33.93 5.07 7.85 16.98 1.25 1.52 25.50 13.10 51.50 28.18 25.12 14.74 39.37
+.06 -.42 +.05 -.07 -.10 -2.44 -1.14 +.07 -.35 -.10 -.82 -.23 +.06 -.07 -.15 -.06 -.05 -.44 -.52 -1.27 -.76 -.26 -.58 -2.56
M-N-0 MannKd ... 5.83 MarvellT ... 18.49 Masimo 2.00e 23.87 Mattel .75 21.97 MaximIntg .80 18.45 MedAssets ... 23.99 Medivation ... 10.93 MelcoCrwn ... 4.04 MentorGr ... 8.93 MeritMed ... 15.84 Micrel .14 10.55 Microchp 1.37f 28.08 MicronT ... 8.94 Microsoft .52 28.93 Millicom 7.24e 86.97 Molex .61 21.98 Mylan ... 20.52 MyriadG 1.75t 18.60 NGAS Res ... d1.18 NII Hldg ... 38.07 NasdOMX ... 19.64 NatPenn .04 7.65 NektarTh ... 13.00 NetLogic s ... 28.54 NetApp ... 33.75 Netflix ... 100.56 NewsCpA .15f 13.95 NewsCpB .15f 16.39 Nextwave h ... .38 NorTrst 1.12 53.18 Novavax h ... 2.57 Novell ... 5.84 Novlus ... 24.44 NuanceCm ... 16.47 NutriSyst .70 22.49 Nvidia ... 12.96 OReillyA h ... 47.92 OSI Phrm ... 59.80 OceanFrt h ... .64 OmniVisn ... 16.41 OnSmcnd ... 7.76 OnyxPh ... 25.14 Oracle .20 23.78
-.28 -.79 -.53 -.16 -.76 +.19 +.04 -.19 -.21 -.32 -.43 -.61 -.20 -.31 -1.18 -.55 -.62 -.34 -.05 -1.58 -.19 -.26 -.39 -.57 +.05 -9.45 -.35 -.36 +.01 -1.10 -.11 -.02 -.62 -.39 -.99 -1.69 -.15 +2.54 -.03 -1.29 -.18 -.49 -.46
P-Q-R PDL Bio 1.00a 5.75 PMC Sra ... 8.25 Paccar .36 44.10 PacerIntl ... 8.87 PacCapB ... 1.72 PacSunwr ... 5.09 Palm Inc ... 5.68 PanASlv .05 27.74 ParamTch ... 17.97 Parexel ... 22.94 Patterson .40 30.24 PattUTI .20 13.54 Paychex 1.24 29.46 PnnNGm ... 27.46 PeopUtdF .62f 14.55 PerfectWld ... 32.94 Perrigo .25 60.51 PetsMart .40 33.27 Pharmasset ... 29.55 PhaseFwd ... 16.80 Polycom ... 31.39 Poniard h ... 1.28 Popular ... 3.53 Power-One ... 7.66 PwShs QQQ.21e46.93 Powrwav ... 1.74 Pozen ... 8.97 PriceTR 1.08f 52.47 priceline ... 208.28 ProspctCap1.64f10.50 PsychSol ... u32.63 Qlogic ... 18.96
-.08 -.18 -1.04 -.12 -.17 +.03 -.01 +.40 -.50 -1.34 -.60 -.40 -.64 -.84 -.13 -1.61 -1.94 -.44 -.48 +.01 -1.02 -.09 -.09 -.34 -.92 -.06 +.11 -1.27 -4.61 -.37 +.63 -.39
Qualcom .76f QuestSft ... RF MicD ... Rambus ... Randgold .17e RealNwk ... RentACt ... RschMotn ... RINO Int n ... RosettaR ... RossStrs .64f Rovi Corp ...
37.30 17.49 5.13 24.13 89.82 3.94 24.22 66.16 15.44 23.75 52.29 39.43
-.66 -.28 -.16 -.26 +.95 -.04 -.36 -.14 -1.01 -.69 -.47 -.10
S-T-U SBA Com ... 33.98 SEI Inv .18f 22.17 STEC ... 13.31 SVB FnGp ... 47.53 SalixPhm ... 37.22 SanDisk ... 41.90 Sanmina rs ... 15.65 Sapient .35e 10.41 SavientPh ... 12.51 SciGames ... d10.91 SeagateT ... 17.98 SeattGen ... 12.65 Semtech ... 17.25 Sequenom ... 5.53 ShandaG n ... 6.05 SigmaAld .64 54.23 SilcnLab ... 46.07 Slcnware .28e 5.90 SilvStd g ... 19.79 Sina ... 35.11 Sinovac ... 4.41 SiriusXM ... 1.07 SkillSoft ... 11.14 SkywksSol ... 15.59 SmartM ... 6.32 SmithWes ... 4.46 SolarCap n2.40 21.00 Solarfun ... 7.10 SonicCorp ... 11.57 Sonus ... 2.36 SouthFn h ... .67 SpectPh ... 4.54 Spreadtrm ... u8.28 Staples .36f 22.12 StarScient ... 1.72 Starbucks .40 26.51 StlDynam .30 15.24 StemCells ... 1.09 SterlBcsh .06 5.75 StrlF WA h ... .82 SunPowerA ... d13.05 SunPwr B ... d11.32 SusqBnc .04 10.24 Symantec ... 16.12 Synopsys ... 21.92 TD Ameritr ... 18.30 TFS Fncl .28 14.00 tw telecom ... 18.11 TakeTwo ... 11.07 TASER ... 5.04 Tekelec ... 15.14 Telestone ... 10.96 Tellabs .08 8.61 TerreStar ... d.52 TevaPhrm.68e 56.80 TibcoSft ... 12.13 TiVo Inc ... 10.16 TowerSemi ... 1.50 TrimbleN ... 30.16 TriQuint ... 7.00 UAL ... 19.85 Umpqua .20 13.76 UrbanOut ... 35.88
-.31 -.43 -.07 -2.49 -.71 -.92 -1.28 -.16 -.21 -.29 -.55 -.53 -.52 -.07 -.26 -1.92 -1.08 -.04 -.13 -.30 -1.03 +.01 -.02 -.17 -.52 -.06 -1.07 -.41 -.16 -.12 -.04 -.11 +.08 -.13 -.09 -.93 -.64 -.06 -.13 -.02 -1.07 -1.07 -.74 -.25 -.44 -.41 -.08 -.25 -.17 -.06 -.38 -1.72 -.20 -.02 -1.02 -.33 -7.23 -.06 -1.03 -.22 -.26 -.17 -.90
V-W-X-Y-Z ValueClick ... VarianSemi ... VeecoInst ... Verisign ... Verisk n ... VertxPh ... VirgnMda h .16 ViroPhrm ... Vivus ... Vodafone1.22e WarnerChil ... WashFed .20 WernerEnt.20a WetSeal ... WholeFd ... Windstrm 1.00 WonderAuto ... Wynn 1.00 XOMA h ... XenoPort ... Xilinx .64 YRC Wwd h ... Yahoo ... ZionBcp .04 Zoran ...
10.74 30.46 44.80 26.71 30.83 37.46 16.15 13.40 11.84 19.74 25.06 18.73 23.04 4.33 40.83 10.73 8.79 82.21 .57 10.79 24.05 .44 16.39 27.33 9.42
... -1.56 -2.12 -.42 +.53 -1.02 -.56 -.61 -.44 -.55 -.62 -.11 ... -.15 -1.67 -.09 -.07 -2.51 -.01 -.67 -.60 -.02 +.25 -1.17 -.06
AMERICAN STOCK EXCHANGE Name
Div Last Chg
AbdAsPac Advntrx rs AlldNevG AmO&G Anooraq g AntaresP ApolloG g ArcadiaRs Augusta g Aurizon g BarcGSOil BrcIndiaTR BootsCoots CAMAC n CapGold n CardiumTh CastleBr CelSci CFCda g CheniereEn ChiArmM ChinaMda ChNEPet n ClaudeR g
.42 ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... .01 ... ... ... ... ...
6.29 -.14 2.39 -.06 19.88 -.37 6.74 -.31 1.23 -.09 1.66 -.01 .34 -.02 .75 ... 2.03 +.01 5.24 -.16 22.64 -.91 63.22-1.55 2.95 -.02 4.38 -.07 3.66 -.01 .51 -.01 .28 -.02 .65 +.01 15.20 +.09 3.37 -.20 5.42 -.02 12.89 -.81 6.65 -.24 1.19 -.02
CompTch ... CrSuiHiY .32 Crystallx g ... DenisnM g ... DuneEn rs ... EV LtdDur 1.39 EndvrInt ... EndvSilv g ... ExeterR gs ... FrkStPrp .76 GabGldNR 1.68 GascoEngy ... GenMoly ... Gerova wt ... GlblScape ... GoldRsv g ... GoldStr g ... GranTrra g ... GrtBasG g ... Hemisphrx ... Hyperdyn ... InovioBio ... JavelinPh ... KodiakO g ... LibertyAcq ... LibAcq wt ...
3.16 2.95 .47 1.39 .28 16.06 1.54 4.03 7.93 12.78 17.35 .39 4.01 .50 1.64 .94 4.67 5.44 1.84 .75 1.06 1.33 2.19 3.56 9.94 .94
-.26 -.11 -.03 -.06 ... -.11 -.09 +.03 +.09 -.31 -.39 -.03 -.21 ... +.34 -.03 -.04 -.21 -.02 -.03 -.13 -.03 -.01 -.28 -.01 -.06
LucasEngy MagHRes Metalico Metalline MetroHlth MdwGold g Minefnd g NIVS IntT NeoStem Nevsun g NDragon NwGold g NA Pall g NthnO&G NthgtM g NovaGld g Oilsands g OrionEngy PacRim Palatin ParaG&S PionDrill PlatGpMet PolyMet g ProceraNt Protalix
... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ...
1.99 5.21 5.47 .84 u3.99 .69 10.09 2.59 u3.41 2.96 .10 6.15 4.07 14.38 3.16 8.37 .80 3.87 .22 .28 1.75 6.04 2.52 2.01 .47 6.87
-.12 +.01 -.32 -.03 +.06 -.02 +.10 +.01 +.47 -.15 -.00 -.03 -.11 -.91 -.09 -.12 -.05 -.97 -.02 -.01 -.07 -.25 -.11 -.11 -.03 -.03
PudaCoal n ... RadientPh ... RegeneRx ... Rentech ... RexahnPh ... Rubicon g ... SamsO&G ... SeabGld g ... SulphCo ... TanzRy g ... Taseko ... TrnsatlPt n ... US Geoth ... US Gold ... Uluru ... UraniumEn ... Uroplasty ... VantageDrl ... VirnetX ... VistaGold ... WalterInv 2.00 WT DrfChn ... WizzardSft ... YM Bio g ...
10.43 1.37 .56 1.14 1.70 3.91 .68 35.54 .38 4.94 5.65 3.55 .90 4.12 .16 3.09 u5.35 1.73 6.13 2.24 17.31 25.06 .25 1.43
... -.27 +.03 -.04 -.15 -.03 +.06 -.06 -.03 -.02 -.33 -.08 -.08 +.15 -.00 -.15 +.35 -.02 +.36 -.11 -.34 -.02 +.01 -.07
MUTUAL FUNDS Name Sell Chg AllianceBern A: GloblBdA 8.24 +.03 IntlValA p 12.18 -.37 Allianz Instl MMS: NFJDvVl 10.24 -.16 SmCpVl 26.52 -.49 Allianz Funds A: NFJDvVl t 10.16 -.16 SmCpV A 25.34 -.47 AmanaGrw n21.85 -.43 Amer Beacon Insti: LgCapInst 17.80 -.37 SmCpInst 17.68 -.38 Amer Beacon Inv: LgCap Inv 16.92 -.36 Amer Century Adv: EqIncA p 6.65 -.10 Amer Century Inv: DivBnd 10.77 +.03 EqGroI 18.94 -.36 EqInc 6.65 -.10 GNMAI 10.90 +.03 GrowthI 22.55 -.44 HeritageI 17.14 -.47 IncGro 21.96 -.43 InfAdjBd 11.88 +.03 SelectI 33.01 -.61 TxFBnd 11.05 +.02 Ultra 19.51 -.41 Vista 13.93 -.42 American Funds A: AmcpA p 17.04 -.34 AMutlA p 23.33 -.33 BalA p 16.53 -.16 BondA p 12.09 +.04 CapWA p 19.82 -.04 CapIBA p 45.98 -.66 CapWGA p31.51 -.81 EupacA p 35.31 -.97 FdInvA p 32.49 -.68 GovtA p 14.28 +.07 GwthA p 27.31 -.50 HI TrA p 10.89 -.04 HiInMunA 13.85 ... IncoA p 15.37 -.18 IntBdA p 13.36 +.04 IntlGrIncA p27.23 -.73 ICAA p 25.67 -.45 LtTEBA p 15.53 +.02 NEcoA p 22.13 -.46 N PerA p 24.62 -.50 NwWrldA 46.22 -.89 STBA p 10.08 +.01 SmCpA p 32.99 -.63 TxExA p 12.17 +.01 WshA p 24.81 -.41 American Funds B: BalB p 16.46 -.16 CapIBB t 45.95 -.66 CpWGrB t 31.32 -.81 GrwthB t 26.43 -.48 IncoB t 15.24 -.19 ICAB t 25.54 -.45 Ariel Investments: Apprec 37.38 -.98 Ariel 42.05 -1.04 Artio Global Funds: GlHiIncI r 10.29 -.05 IntlEqI r 26.43 -.63 IntlEqA 25.78 -.61 IntEqIIA t 10.84 -.27 IntEqII I r 10.91 -.27 Artisan Funds: Intl 18.22 -.56 IntlVal r 22.55 -.54 MidCap 26.75 -.70 MidCapVal 18.49 -.29
SCapVal 15.32 -.27 Aston Funds: M&CGroN 22.05 -.40 MdCpN p 27.20 -.70 BNY Mellon Funds: BondFd 13.08 +.04 EmgMkts 9.73 -.18 MdCpStk 10.24 -.34 NtIntMu 13.40 +.01 Baird Funds: AggBdInst 10.54 +.05 Baron Funds: Asset 49.32 -1.00 Growth 44.03 -.84 SmallCap 20.70 -.43 Bernstein Fds: IntDur 13.64 +.05 DivMu 14.50 +.02 NYMu 14.27 +.01 TxMgdIntl 13.74 -.40 IntlPort 13.65 -.41 EmMkts 27.73 -.58 BlackRock A: BaVlA p 23.30 -.45 Eng&ResA30.85 -.79 EqtyDiv 15.76 -.27 ExcBlrk 558.44 -9.88 FdGrA p 19.43 -.39 GlAlA r 17.76 -.19 BlackRock B&C: GlAlC t 16.57 -.18 BlackRock Instl: BaVlI 23.46 -.45 EquityDv 15.79 -.27 GlbAlloc r 17.85 -.19 Brandywine Fds: BlueFd 22.11 -.51 Brndywn 22.34 -.64 Buffalo Funds: SmCap 24.86 -.57 CGM Funds: Focus n 28.05 -.64 Realty n 23.16 -.89 CRM Funds: MdCpVlI 24.98 -.65 Calamos Funds: ConvA p 18.99 -.15 Gr&IncA p 28.24 -.35 GrwthA p 44.96 -.85 GrowthC t 41.10 -.78 Calvert Group: Inco p 15.85 +.06 ShDurInA t 16.50 +.02 Clipper 56.59 -.85 Cohen & Steers: RltyShrs 53.49 -1.86 Columbia Class A: Acorn t 25.80 -.57 FocEqA t 19.43 -.55 21CntryA t 12.22 -.33 MarsGrA t 17.36 -.45 MidCpValA11.87 -.32 Columbia Class Z: Acorn Z 26.58 -.59 AcornIntZ 34.10 -.50 AcornSelZ 24.67 -.64 CoreBdZ 10.89 +.04 DivIncoZ 12.01 -.19 IntBdZ 9.00 +.03 IntTEBd 10.39 +.02 LgCapGr 10.23 -.23 LgCpIdxZ 22.05 -.42 MarsGrZ 17.65 -.46 MdCpIdxZ 10.08 -.25 MdCpVlZ p11.89 -.31 STIncZ 9.96 +.01 STM Z 10.55 ... SmCpIPZ 15.60 -.32 ValRestr 42.50 -1.02
CG Cap Mkt Fds: IntlEq 8.82 -.24 LgGrw 12.62 -.28 LgVal 7.92 -.13 SmGrw 16.53 -.39 Credit Suisse Comm: ComRet t 7.94 -.19 DFA Funds: IntlCorEq n 9.60 -.24 USCorEq1 n9.83 -.20 USCorEq2 n9.80 -.21 DWS Invest A: BalA 8.43 -.10 DrHiRA 29.58 -.53 MgdMuni p 9.07 ... StrGovSecA8.94 +.04 DWS Invest Instl: Eq500IL 129.06 -2.47 DWS Invest S: GNMA S 15.47 +.07 GroIncS 14.89 -.30 MgdMuni S 9.08 -.01 Davis Funds A: NYVen A 30.97 -.61 Davis Funds C & Y: NYVenY 31.31 -.61 NYVen C 29.90 -.58 Delaware Invest A: Diver Inc p 9.49 +.01 Dimensional Fds: EmMCrEq n18.05 -.29 EmMktV 30.77 -.58 IntSmVa n 14.76 -.33 TAUSCorE2 n7.96 -.18 USVctrEq n 9.69 -.22 USLgVa n 18.20 -.41 USLgVa3 n13.94 -.31 US Micro n12.08 -.25 US TgdVal 14.89 -.36 US Small n18.71 -.42 US SmVa 22.62 -.55 IntlSmCo n14.18 -.27 GlEqInst 11.80 -.26 EmMktSC n19.74 -.27 EmgMkt n 26.76 -.45 Fixd n 10.33 ... IntGFxIn n 12.36 +.07 IntVa n 15.68 -.49 Glb5FxInc n11.33 +.04 LCapInt n 17.23 -.45 TM USTgtV19.03 -.45 TM IntVa 12.83 -.38 TMMktwV 13.48 -.30 2YGlFxd n 10.22 +.01 DFARlE n 19.74 -.69 Dodge&Cox: Balanced 65.01 -1.05 Income 13.19 +.03 IntlStk 30.06 -.86 Stock 97.37 -2.25 Dreyfus: Aprec 33.71 -.56 DryMid r 24.63 -.60 Dr500In t 32.05 -.61 MunBd r 11.30 +.01 NY Tax r 14.79 +.01 DreihsAcInc10.96 -.04 EVTxMgEmI42.51 -.79 Eaton Vance A: InBosA 5.61 -.02 LgCpVal 16.94 -.37 NatlMunInc 9.72 -.01 StrInc p 8.20 +.01 Eaton Vance I: FltgRt 8.83 ... LgCapVal 16.99 -.37 Evergreen A: AstAll p 11.14 -.14
Evergreen B: USGB t 9.62 +.03 Evergreen C: AstAllC t 10.79 -.13 FMI Funds: LgCap p 14.39 -.26 FPA Funds: NwInc 11.03 +.01 FPACres n 25.13 -.25 Fairholme 33.68 -.64 Federated A: MidGrStA 30.09 -.82 KaufmA p 4.75 -.11 Federated Instl: KaufmnK 4.75 -.12 MunULA p 10.03 ... TotRetBd 11.08 +.02 TtlRtBdS 11.08 +.02 Fidelity Advisor A: DivIntlA r 13.60 -.39 LevCoStA p30.16 -.74 NwInsgh p 17.43 -.33 SmlCpA p 23.09 -.38 StrInA 12.24 -.03 Fidelity Advisor C: NwInsgh t n16.69 -.32 StrInC t n 12.22 -.03 Fidelity Advisor I: DivIntl n 13.81 -.39 HiInAdvI n 8.99 -.07 NwInsgtI n 17.60 -.34 Fidelity Advisor T: MidCpT p 17.33 -.48 NwInsgh p 17.26 -.33 SmlCpT p 22.38 -.37 StrInT 12.24 -.03 Fidelity Freedom: FF2000 n 11.54 -.05 FF2010 n 12.64 -.14 FF2015 n 10.53 -.12 FF2020 n 12.64 -.19 FF2025 n 10.45 -.17 FF2030 n 12.44 -.22 FF2035 n 10.27 -.20 FF2040 n 7.17 -.14 FF2045 n 8.47 -.18 FF2050 n 8.33 -.18 Income n 10.94 -.04 Fidelity Invest: AllSectEq 11.67 -.24 AMgr50 n 14.07 -.15 AMgr70 r n14.52 -.23 AMgr20 r n12.20 -.04 Balanc n 16.79 -.19 BlueChGr n38.99 -.94 Canada n 51.01 -1.06 CapAp n 22.66 -.42 CapDevO n 9.32 -.20 CpInc r n 8.84 -.08 ChinaRg r 26.39 -.26 Contra n 59.06 -1.12 CnvSc n 22.73 -.37 DisEq n 21.34 -.48 DivIntl n 25.70 -.74 DivStkO n 13.34 -.28 DivGth n 24.73 -.57 EmrMk n 21.85 -.44 Eq Inc n 40.48 -.90 EQII n 16.78 -.36 Europe 25.88 -.96 Export n 19.73 -.42 Fidel n 28.84 -.62 FltRateHi r n9.54 -.02 FrInOne n 24.34 -.44 GNMA n 11.68 +.04 GovtInc 10.62 +.04 GroCo n 71.23 -1.87 GroInc n 16.42 -.36
GrStrat r n 17.23 -.45 Indepn n 20.70 -.54 InProBd n 11.55 +.03 IntBd n 10.43 +.03 IntmMu n 10.24 +.01 IntlDisc n 27.94 -.77 InvGrBd n 11.60 +.04 InvGB n 7.26 +.02 LgCapVal 11.49 -.25 LatAm n 47.68 -1.17 LevCoStk n24.88 -.61 LowP r n 33.96 -.60 Magelln n 65.09 -1.35 MidCap n 25.87 -.70 NwMkt r n 15.31 -.06 NwMill n 25.98 -.60 NY Mun n 13.01 +.01 OTC n 47.25 -1.27 100Index 8.02 -.15 Ovrsea n 27.80 -.90 Puritn n 16.51 -.21 RealE n 23.30 -.85 STBF n 8.41 +.01 SmCapOp 9.12 -.24 SmCapInd r15.52 -.40 SmllCpS r n16.79 -.46 SCpValu r 14.37 -.32 SEAsia n 25.10 -.22 StratInc n 10.92 -.03 StrReRt r 8.72 -.08 TaxFrB r n 10.89 +.01 TotalBd n 10.77 +.02 USBI n 11.30 +.04 Value n 61.64 -1.55 Fidelity Selects: Enrgy n 42.19 -.96 Gold r n 48.08 +.09 Health n 109.10 -2.21 MdEqSys n25.05 -.48 NatRes r n 27.61 -.58 Tech n 76.55 -1.72 Fidelity Spartan: ExtMkIn n 33.25 -.77 IntlInxInv n 30.20 -.87 TotMktInv n32.70 -.65 Fidelity Spart Adv: 500IdxAdv n40.27 -.78 IntAd r n 30.20 -.87 TotMktAd r n32.70 -.65 First Eagle: GlblA 41.09 -.57 OverseasA20.01 -.24 SGenGld p29.66 -.09 Forum Funds: AbsStrI r 10.65 -.02 Frank/Temp Frnk A: AdjUS p 8.94 ... BalInv p 46.65 -1.02 CalTFA p 7.07 +.01 FedInt p 11.61 +.02 FedTFA p 11.88 +.01 FlxCpGrA 41.49 -1.00 FoundAl p 9.78 -.18 GoldPrM A 44.43 -.45 GrwthA p 40.36 -.84 HYTFA p 10.11 +.01 HiIncA 1.92 -.01 IncomA p 2.06 -.03 InsTFA p 11.96 +.01 NYTFA p 11.72 +.01 RisDvA p 29.86 -.41 SMCpGrA 30.79 -.78 StratInc p 10.18 -.02 TtlRtnA p 9.91 +.01 USGovA p 6.77 +.02 UtilsA p 10.84 -.09
Frank/Tmp Frnk Adv: GlbBdAdv p ... ... IncmeAd 2.05 -.02 Frank/Temp Frnk B: IncomeB t 2.06 -.02 Frank/Temp Frnk C: FoundAl p 9.63 -.18 IncomC t 2.08 -.02 USGvC t 6.73 +.02 Frank/Temp Mtl A&B: BeacnA 11.65 -.21 SharesA 19.47 -.35 Frank/Temp Temp A: DvMktA p 21.04 -.45 ForgnA p 5.96 -.18 GlBd A p 13.39 -.08 GrwthA p 15.82 -.45 WorldA p 13.17 -.34 Frank/Temp Tmp Adv: GrthAv 15.82 -.46 Frank/Temp Tmp B&C: GlBdC p 13.41 -.08 GE Elfun S&S: S&S Inc 11.08 +.01 S&S PM 36.97 -.74 TaxEx 11.74 ... Trusts 39.06 -.80 GE Instl Funds: IntlEq 9.93 -.26 GE Investments: TRFd3 p 14.99 -.22 GMO Trust: ShDurColl r14.04 ... GMO Trust II: EmergMkt r12.04 -.24 GMO Trust III: For 10.60 -.31 IntIntrVl 18.79 -.53 Quality 18.65 -.30 GMO Trust IV: EmrMkt 12.00 -.23 IntlGrEq 18.95 -.50 IntlIntrVl 18.78 -.53 Quality 18.67 -.30 GMO Trust VI: EmgMkts r 12.00 -.24 IntlCorEq 24.64 -.71 Quality 18.66 -.29 StrFxInc 15.28 +.03 Gabelli Funds: Asset 42.48 -.85 SCapG 28.98 -.66 Gateway Funds: GatewayA 25.23 -.22 Goldman Sachs A: MdCVA p 31.29 -.74 ShDuGA 10.41 +.01 Goldman Sachs Inst: GrOppt 21.14 -.47 HiYield 7.04 -.02 HYMuni n 8.57 ... MidCapV 31.54 -.75 SD Gov 10.38 +.01 StrucIntl n 9.03 -.28 Harbor Funds: Bond 12.55 +.03 CapApInst 32.48 -.75 IntlInv t 49.51 -1.49 IntlAdm p 49.67 -1.50 IntlGr r 10.12 -.31 Intl r 50.01 -1.50 Harding Loevner: EmgMkt r 42.46 -.79 Hartford Fds A: CpAppA p 30.52 -.51 DivGthA p 17.23 -.30 FltRateA px 8.68 -.01 MidCpA p 19.19 -.40 Hartford Fds C: CapApC t 27.20 -.46 FltRateC tx 8.68 -.01
Hartford Fds Y: CapAppY n33.02 -.55 CapAppI n 30.47 -.51 Hartford HLS IA : CapApp 37.05 -.73 Div&Gr 17.75 -.32 Advisers 17.97 -.20 Stock 36.96 -.71 IntlOpp 10.32 -.27 TotRetBd 11.02 +.05 Heartland Fds: ValueInv 38.72 -.79 Henderson Glbl Fds: IntOppA p 18.64 -.47 HussmTtlRt r12.19 +.04 HussmnStrGr12.88 +.09 ICM SmCo n27.55 -.59 IVA Funds: WldwideA t15.15 -.14 Wldwide I r 15.15 -.15 Invesco Funds A: Chart p 15.11 -.26 Const p 20.34 -.43 IntlGrow 23.33 -.59 MdCpCEq p21.55 -.35 TF IntA p 11.19 +.01 Invesco Funds P: SummitP p 10.39 -.20 Ivy Funds: AssetSC t 20.89 -.35 AssetStA p21.44 -.35 AssetStrI r 21.60 -.36 GlNatRsA p17.11 -.41 JPMorgan A Class: CoreBd A 11.35 +.04 Inv Bal p 11.51 -.11 MCpVal p 20.60 -.42 JPMorgan C Class: CoreBd p 11.40 +.04 JP Morgan Instl: MdCpVal n20.93 -.43 JPMorgan Select: HBSMkNe p15.55 +.02 USEquity n 9.13 -.18 JPMorgan Sel Cls: AsiaEq n 29.97 -.41 CoreBd n 11.35 +.05 HighYld n 7.91 -.03 IntmTFBd n10.93 +.01 IntrdAmer n20.73 -.46 ShtDurBd n10.94 +.01 TxAwRRet n9.98 ... USLCCrPls n18.43-.35 JP Morgan Ultra: ShtDurBd 10.94 +.01 Janus S Shrs: Forty 30.80 -.59 Overseas t 42.52 -1.00 Janus T Shrs: BalancdT 24.49 -.25 Contrarn T 13.34 -.34 Grw&IncT 27.90 -.53 Janus T 26.21 -.44 Orion T 10.28 -.20 OvrseasT r42.59 -1.00 PrkMCVal T20.62 -.36 ResearchT 25.04 -.51 ShTmBdT 3.09 ... Twenty T 60.20 -1.13 Jensen J 24.94 -.38 John Hancock A: ClassicVl p15.33 -.35 LgCpEqA 23.46 -.44 John Hancock Cl 1: LSAggr 10.84 -.24 LSBalanc 12.00 -.16 LSConsrv 12.43 -.04 LSGrwth 11.63 -.20 LSModer 11.98 -.10
Keeley Funds: SmCpValA p21.63 -.55 LSVValEq n12.66 -.26 Lazard Instl: EmgMktI 18.28 -.40 Lazard Open: EmgMkO p18.53 -.41 Legg Mason A: CBAgGr p 91.70 -1.75 CBAppr p 12.55 -.21 CBFAllCV A12.15 -.29 WAMgMu p15.99 -.02 Legg Mason C: CMOppor t 10.33 -.29 CMValTr p 36.29 -.82 Longleaf Partners: Partners 25.81 -.45 Intl 13.34 -.29 SmCap 24.03 -.39 Loomis Sayles: LSBondI 13.77 -.05 StrInc C 14.30 -.06 LSBondR 13.72 -.05 StrIncA 14.23 -.06 Loomis Sayles Inv: InvGrBdA p12.06 ... InvGrBdC p11.98 +.01 InvGrBdY 12.07 +.01 Lord Abbett A: AffilA p 10.50 -.25 FundlEq 11.43 -.27 BdDebA p 7.47 -.04 ShDurIncA p4.59 ... MidCpA p 14.15 -.35 RsSmCA 27.61 -.68 Lord Abbett C: BdDbC p 7.49 -.04 ShDurIncC t 4.62 ... Lord Abbett I: SmCapVal 29.22 -.71 MFS Funds A: MITA 17.38 -.37 MIGA 13.37 -.30 EmGA 36.39 -.99 MuHiA t 7.53 ... ReInA 12.68 -.36 TotRA 13.28 -.13 UtilA 14.37 -.25 ValueA 20.92 -.39 MFS Funds I: ReInT 13.08 -.37 ValueI 21.02 -.39 MFS Funds Instl: IntlEq n 15.01 -.47 MainStay Funds A: HiYldBA 5.72 -.01 MainStay Funds I: ICAPSlEq 31.68 -.62 Mairs & Power: Growth 68.00 -1.38 Managers Funds: Bond n 25.32 +.08 Manning&Napier Fds: WldOppA 7.66 -.23 Marsico Funds: Focus p 15.44 -.41 Matthews Asian: AsianG&I 16.16 -.10 China 24.56 -.33 PacTiger 19.18 -.12 MergerFd 15.66 -.01 Meridian Funds: Growth 36.71 -.76 Metro West Fds: TotRetBd 10.36 +.03 TotRtBdI 10.36 +.03 MontagGr I 22.15 -.40 MorganStanley Inst: EmMktI 22.42 -.41 IntlEqI 12.07 -.30 MCapGrI 30.63 -.71
MCapGrP p29.68 -.69 Munder Funds A: MdCpCGr t23.69 -.52 Munder Funds Y: MCpCGrY n24.14 -.53 Mutual Series: BeacnZ 11.75 -.21 GblDiscA 26.95 -.53 GlbDiscC 26.68 -.53 GlbDiscZ 27.28 -.54 QuestZ 17.39 -.31 SharesZ 19.63 -.35 Nationwide Instl: S&P500Ins 9.56 -.18 Neuberger&Berm Inv: Genesis 28.88 -.57 GenesInst 39.90 -.78 Partner 24.50 -.68 Neuberger&Berm Tr: Genesis 41.43 -.81 Nicholas Group: Nich n 43.08 -.85 Northeast Investors: Trust 6.13 -.03 Northern Funds: BondIdx 10.53 +.04 EmgMk r 10.67 -.20 HiYFxInc 7.03 -.03 IntTxEx 10.39 +.01 IntlEqIdx r ... ... MMEmMkt r20.07 -.36 MMIntEq r 8.52 -.20 SmCapVl 13.75 -.27 StkIdx 14.08 -.27 Nuveen Cl A: HYMuBd p 15.53 -.02 KYMuB p 10.81 +.01 LrgCpV p 17.78 -.42 OHMBA p 11.17 +.01 LtMBA p 10.86 +.01 Nuveen Cl R: IntDMBd 9.00 ... HYMunBd 15.53 -.02 Oakmark Funds I: EqtyInc r 26.08 -.34 GlobalI 19.82 -.36 Intl I r 16.71 -.39 Oakmark r 38.65 -.73 Select r 25.49 -.64 Old Westbury Fds: GlobOpp 7.40 -.05 GlbSMdCap13.07 -.24 NonUSLgC p8.61 -.23 RealRet 9.42 -.12 Oppenheimer A: AMTFMu 6.48 ... CapApA p 38.50 -.98 CapIncA p 8.17 -.04 DvMktA p 28.43 -.67 EquityA 7.86 -.18 GlobA p 52.02 -1.38 GlbOppA 27.22 -.66 Gold p 41.92 -.27 IntBdA p 6.22 -.04 IntGrw p 23.42 -.62 LtdTmMu 14.56 ... MnStFdA 28.39 -.52 MSSCA p 18.21 -.36 S&MdCpVl27.84 -.62 StrInA p 4.08 ... Oppenheimer C&M: IntlBdC 6.20 -.03 Oppenheim Quest : QBalA 14.25 -.18 Oppenheimer Roch: LtdNYA p 3.29 ... RoNtMuC t 7.24 -.01 RoMu A p 16.40 -.01 RcNtMuA 7.26 -.01
Oppenheimer Y: DevMktY 28.14 -.66 IntlBdY 6.22 -.03 IntGrowY 23.31 -.62 PIMCO Admin PIMS: ShtTmAd p 9.87 -.01 TotRtAd 11.14 +.02 PIMCO Instl PIMS: AlAsetAut r10.66 +.03 AllAsset 11.96 -.01 ComodRR 7.71 -.18 DevLcMk r 9.95 -.09 DivInc 10.98 -.02 EmMkBd 10.62 -.03 ForBdUn r 9.82 ... FrgnBd 10.51 +.03 HiYld 8.98 -.03 InvGrCp 11.25 +.02 LowDu 10.46 -.01 LTUSG 11.34 +.14 ModDur 10.79 ... RealRet 11.59 +.03 RealRtnI 11.18 +.02 ShortT 9.87 -.01 TotRt 11.14 +.02 TR II 10.72 +.03 TRIII 9.87 +.02 PIMCO Funds A: ComRR p 7.60 -.18 LwDurA 10.46 -.01 RealRtA p 11.18 +.02 ShtTmA p 9.87 -.01 TotRtA 11.14 +.02 PIMCO Funds C: RealRtC p 11.18 +.02 TotRtC t 11.14 +.02 PIMCO Funds D: LowDur p 10.46 -.01 RealRtn p 11.18 +.02 TRtn p 11.14 +.02 PIMCO Funds P: TotRtnP 11.14 +.02 Parnassus Funds: EqtyInco n 24.42 -.46 Pax World: Balanced 20.16 -.33 Perm Port Funds: Permannt 40.60 -.33 Pioneer Funds A: CullenVal 16.30 -.31 HiYldA p 9.41 -.10 PionFdA p 36.17 -.72 ValueA p 10.70 -.22 Pioneer Funds C: PionrFdY 36.31 -.72 Pioneer Fds Y: CullenV Y 16.37 -.31 Price Funds Adv: EqInc 21.84 -.43 Growth p n 27.56 -.74 HiYld 6.53 -.03 R2020A p n14.84 -.24 Price Funds: Balance n 17.77 -.24 BlChip n 33.13 -.80 CapApp n 18.96 -.26 EmMktB n 12.79 -.05 EmMktS n 29.14 -.57 EqInc n 21.89 -.43 EqIndex n 30.65 -.59 GNMA n 9.92 +.03 Growth n 27.76 -.74 HlthSci n 26.79 -.57 HiYield n 6.55 -.02 InstlCpG 14.24 -.37 IntlBond n 9.29 -.04 IntDis n 36.12 -.52 Intl G&I 11.42 -.33 IntlStk n 11.94 -.32
LatAm n 45.03 -1.34 MDBond n 10.49 ... MediaTl n 42.52 -.73 MidCap n 51.56 -1.22 MCapVal n21.96 -.43 N Asia n 16.34 -.18 New Era n 41.99 -.97 N Horiz n 28.23 -.60 N Inc n 9.49 +.03 OverS SF r n7.11 -.21 PSBal n 17.38 -.25 RealEst n 16.05 -.56 R2010 n 14.28 -.17 R2015 n 10.91 -.16 R2020 n 14.92 -.24 R2025 n 10.83 -.20 R2030 n 15.43 -.31 R2035 n 10.85 -.23 R2040 n 15.44 -.33 R2045 n 10.29 -.22 Ret Inco n 12.37 -.10 SciTec n 22.74 -.57 ShtBd n 4.86 ... SmCpStk n30.23 -.67 SmCapVal n32.86 -.70 SpecGr n 15.57 -.36 SpecIn n 11.98 -.03 SuMuInt n 11.29 +.01 TFInc n 9.91 ... TxFrH n 10.82 ... Value n 21.35 -.45 Principal Inv: BdMtgIn 10.09 +.03 HighYldA p 7.86 -.03 LgCGI In 7.92 -.18 LgCV3 In 9.46 -.19 LgCV1 In 9.86 -.20 LgGrIn 7.13 -.19 LT2030In 10.41 -.19 LT2020In 10.62 -.17 LT2040I 10.47 -.21 RealEstI 14.80 -.53 SAMBalA 11.76 -.16 Prudential Fds A: NatResA 44.11 -.91 STCrpBdA 11.49 +.02 UtilityA 9.11 -.15 Putnam Funds A: CATxA p 7.78 +.01 DvrInA px 7.94 -.06 EqInA p 13.61 -.30 GrInA p 12.20 -.24 InvA p 11.50 -.22 NwOpA p 43.20 -.91 VoyA p 20.52 -.54 RS Funds: LgCAlphaB t36.68 -.77 RSPart 28.81 -.63 Value 22.80 -.55 Rainier Inv Mgt: SmMCap 27.46 -.71 S/MCpInst 28.09 -.72 RidgeWorth Funds: HiYldI 9.36 -.04 IntmBdI 10.74 +.05 RiverSource A: DispEqA p 4.88 -.10 DEI 8.88 -.19 DivrBd 4.93 +.01 HiYdTEA 4.26 ... MidCpVl p 6.79 -.17 Royce Funds: LwPrSkSv r14.84 -.29 PennMuI r 10.27 -.22 PremierI r 17.69 -.38 TotRetI r 11.64 -.20 VlPlSvc 12.06 -.23
Russell Funds S: IntlDvMkt 27.11 -.82 StratBd 10.82 +.04 USCoreEq 24.90 -.51 Rydex Investor: MgdFutStr 25.48 -.01 SEI Portfolios: CoreFxA n 10.58 +.05 HiYld n 7.12 -.03 IntlEqA n 7.45 -.20 LgCGroA n19.06 -.36 LgCValA n 14.79 -.30 TxMgLC n 10.91 -.22 SSgA Funds: EmgMkt 18.75 -.34 Schwab Funds: CoreEq 15.38 -.30 DivEqSel 11.86 -.22 IntSS r 14.97 -.43 1000Inv r 33.98 -.67 S&P Sel 17.79 -.34 SmCpSl 18.87 -.44 TSM Sel r 20.50 -.41 Scout Funds: Intl 27.29 -.77 Selected Funds: AmShD 37.41 -.74 AmShS p 37.40 -.74 Seligman Group: ComunA t 38.88 -.67 Sentinel Group: ComS A p 27.94 -.51 Sequoia n 119.30 -2.01 Sound Shore: SoundShore28.64 -.54 St FarmAssoc: Gwth 49.03 -.96 TCW Funds: TotRetBdI 10.11 +.03 TCW Funds N: ToRtBdN p10.46 +.04 TIAA-CREF Funds: BondInst 10.36 +.04 MdCVlRet 14.93 -.36 Templeton Instit: EmMS p 13.74 -.28 ForEqS 17.52 -.56 Third Avenue Fds: IntlVaInst r 14.74 -.26 REValInst r20.96 -.23 ValueInst 44.52 -.56 Thornburg Fds C: IntValC t 22.23 -.51 Thornburg Fds: IntValA p 23.56 -.54 IncBuildA t 17.48 -.32 IncBuildC p17.49 -.31 IntValue I 24.08 -.55 LtMuA p 13.98 +.01 LtTMuI 13.98 +.01 ValueI 31.78 -.60 Thrivent Fds A: Bond 9.75 +.03 LgCpStk 20.41 -.43 LgCpVal 12.42 -.27 MidCpSk 12.58 -.29 MuniBd 11.26 ... PtrIntStk 8.40 -.21 Tocqueville Fds: Gold t 67.75 -.22 Transamerica C: AAlModGr t10.74 -.16 Tweedy Browne: GblValue 21.25 -.41 USAA Group: CrnstStr 21.00 -.20 Inco 12.68 +.05 PrecMM 38.93 -.09 S&P Idx 17.06 -.33 ShtTBnd 9.16 +.01 TxEIt 12.96 +.02
TxELT 12.94 +.01 TxESh 10.65 +.01 VALIC : MdCpIdx 17.90 -.44 StkIdx 22.84 -.44 Van Eck Funds: GlHardA 40.92 -.98 Van Kamp Funds A: CapGro 11.56 -.25 CmstA p 13.99 -.24 EntA p 15.05 -.32 EqIncA p 7.93 -.11 GrInA p 17.50 -.34 HYMuA p 9.34 ... MidCGth p 25.17 -.55 Van Kamp Funds B: EqIncB t 7.78 -.10 Van Kamp Funds C: EqIncC t 7.81 -.11 Vanguard Admiral: BalAdml n 19.97 -.21 CAITAdm n10.99 +.01 CALTAdm n11.16 ... CpOpAdl n 69.49 -1.60 EMAdmr r n33.02 -.60 Energy n 106.34 -2.41 EqInAdm n n39.01 -.65 EuroAdml n52.58 -1.93 ExplAdml n57.64 -1.57 ExtdAdm n 35.90 -.85 500Adml n104.85-2.01 GNMA Ad n10.87 +.04 GrwAdm n 27.70 -.57 HlthCr n 48.35 -.61 HiYldCp n 5.51 -.02 InfProAd n 25.36 +.03 ITBdAdml n11.04 +.05 ITsryAdml n11.35 +.05 IntGrAdm n50.90 -1.35 ITAdml n 13.56 +.02 ITGrAdm n 9.92 +.03 LtdTrAd n 11.05 +.01 LTGrAdml n 9.19 +.10 LT Adml n 11.06 +.01 MCpAdml n79.73 -1.99 MorgAdm n48.47 -1.07 MuHYAdm n10.45 ... NJLTAd n 11.71 +.02 NYLTAd n 11.12 ... PrmCap r n61.00 -1.13 PALTAdm n11.07 +.01 ReitAdm r n72.23 -2.51 STsyAdml n10.78 +.01 STBdAdml n10.54 +.02 ShtTrAd n 15.91 ... STFdAd n 10.81 +.01 STIGrAd n 10.74 +.01 SmCAdm n30.68 -.72 TxMCap r n56.31 -1.12 TxMGrIn r n51.00 -.97 TtlBAdml n 10.57 +.04 TStkAdm n28.37 -.58 ValAdml n 19.22 -.37 WellslAdm n50.40 -.21 WelltnAdm n50.21 -.56 Windsor n 41.15 -.83 WdsrIIAd n42.64 -.83 Vanguard Fds: AssetA n 22.35 -.22 CAIT n 10.99 +.01 CapOpp n 30.08 -.69 Convrt n 12.95 -.17 DivdGro n 13.30 -.21 Energy n 56.63 -1.28 EqInc n 18.61 -.31 Explr n 61.92 -1.69 GNMA n 10.87 +.04