MarIntA 35.94 +.22 +23.2MarshM 32.25 +.21 +2.0MarvellT 15.94 -.11 +15.1Masco 13.23 +.51 +26.2Mattel 32.40 +.24 +16.7McClatchy 2.80 -.08 +17.2McCorm 50.37 -.08 -.1McDrmInt 13.61 +.37 +18.2McGrwH 45.89 +.37 +2.0McMoRn 14.15 +.58 -2.7Mechel 11.21 +.53 +31.9MedcoHlth 60.94 +.12 +9.0Medtrnic 40.48 +.75 +5.8MelcoCrwn 12.03 +.50 +25.1Merck 38.11 +.20 +1.1Meritage 27.14 +.50 +17.0Meritor 7.78 +.21 +46.2Mesab 30.89 -.25 +23.1MetLife 37.68 +.79 +20.8MetroPCS 9.96 +.15 +14.7MKors n 33.61 +.14 +23.3MicronT 7.85 -.06 +24.8Microsoft 30.58 +.09 +17.8Micrvisn h .64 +.10 +77.8MdsxWatr 18.81 +.34 +.8MisnNEn h 1.89 +.54 -16.7MobileTele 16.95 +.04 +15.5Molycorp 26.38 -.30 +10.0Monsanto 77.93 +.59 +11.2MonstrWw 7.01 -.21 -11.6Moog A 43.92 +.53 0.0Moog B 43.70 -.31 -2.0MorgStan 19.54 -.12 +29.1Mosaic 55.06 +.64 +9.2MotrlaMob 39.63 +.18 +2.1Mylan 22.96 +.16 +7.0NCR Corp 21.92 +.78 +33.2NII Hldg 23.25 +.40 +9.2NV Energy 16.30 -.09 -.3NYSE Eur 29.36 +.42 +12.5Nabors 19.16 +.18 +10.5NBGrce rs 3.86 +.42 +94.9NatFuGas 47.65 -.23 -14.3NatGrid 50.30 +.30 +3.8NOilVarco 82.60 -.06 +21.5NetApp 38.98 -.71 +7.5Netflix 118.30 -5.63 +70.7NetSolT h .75 -.09 +80.5NewAmHi 10.35 ... +1.4NJ Rscs 47.73 +.42 -3.0NY CmtyB 12.50 +.02 +1.1NY Times 7.40 +.14 -4.3Newcastle 5.57 +.15 +19.8NewellRub 18.97 +.09 +17.5NewmtM 59.41 -.21 -1.0NewsCpA 19.41 +.24 +8.8NewsCpB 20.11 +.26 +10.6Nexen g 18.82 +.42 +18.3NextEraEn 60.04 -.32 -1.4NiSource 22.94 -.12 -3.7NobleCorp 39.00 +.05 +29.1NokiaCp 5.10 +.14 +5.8NorflkSo 71.05 -.48 -2.5NoestUt 34.99 -.21 -3.0NorthropG 60.30 +.49 +3.1NwstNG 48.01 +.26 +.2NovaGld g 8.63 +.15 +1.8Novartis 56.54 +.65 -1.1NuanceCm 26.84 +.35 +6.7Nucor 43.92 -.55 +11.0NustarEn 57.36 +.10 +1.2NuvFloat 11.28 -.02 +3.9NvMAd 15.13 -.01 +3.1NvPA 15.60 +.13 +2.8Nvidia 16.15 +.26 +16.5OasisPet 30.82 +1.53 +5.9OcciPet 104.06 +1.36 +11.1OfficeDpt 3.08 +.09 +43.3OfficeMax 5.69 +.07 +25.3OnSmcnd 9.41 +.02 +21.9OplinkC 18.18 +.08 +10.4Oracle 28.43 -.07 +10.8OshkoshCp 23.68 -1.24 +10.8OwensIll 24.29 +.01 +25.3PECO pfA 87.09 +2.89 +1.9PG&E Cp 41.33 +.09 +.3PICO Hld 24.09 +.27 +17.1PMC Sra 6.86 -.08 +24.5PPG 91.08 +.25 +9.1PPL Corp 27.92 -.53 -5.1Paccar 44.04 +.77 +17.5Pacholder 9.33 +.07 +4.2PacEth rs 1.16 +.02 +9.4PallCorp 64.24 +.97 +12.4PatriotCoal 8.14 -.24 -3.9PattUTI 17.82 -.16 -10.8Paychex 31.31 ... +4.0PeabdyE 35.96 +.19 +8.6PennVa 5.06 +.26 -4.3PennVaRs 25.98 +.39 +1.8PennWst g 21.12 +.02 +6.7Penney 42.00 -.44 +19.5PeopUtdF 12.56 +.06 -2.3PepcoHold 19.82 ... -2.4PeregrineP 1.01 +.01 -1.9PetrbrsA 28.35 +.90 +20.7Petrobras 30.14 +.57 +21.3PetRes 26.17 +.14 +6.9Pfizer 21.30 +.25 -1.6Pharmacyc 25.45 +2.22 +71.7PhilipMor 81.61 +1.17 +4.0PimcoHiI 12.77 -.09 +6.2PimcoMuni 15.02 -.13 +5.6PinWst 47.55 +.06 -1.3PitnyBw 18.48 -.02 -.3PlumCrk 39.66 +.48 +8.5Polycom s 21.15 +.34 +29.8Popular 1.69 +.01 +21.6Potash s 44.72 +.02 +8.3Power-One 5.45 +.10 +39.4PwshDB 28.52 +.07 +6.3

PwShs QQQ63.05 +.58 +12.9Praxair 107.18 +.02 +.3PrecDrill 11.31 +.02 +10.2PrinFncl 26.43 +.22 +7.4ProShtS&P 37.44 -.25 -7.3PrUShS&P 16.55 -.22 -14.2ProUltQQQ103.49 +1.79 +27.0PrUShQQQ rs35.16 -.68 -22.1ProUltSP 53.71 +.68 +15.8ProUShL20 19.07 -.04 +5.5ProUSSP50010.43 -.24 -20.6ProUSSlv rs10.19 -.14 -35.8ProgrssEn 54.55 -.07 -2.6ProgsvCp 21.73 +.29 +11.4ProUSR2K rs30.63 -.82 -20.7ProvFnH 9.81 +.15 +5.3Prudentl 60.17 +1.17 +20.1PSEG 30.67 +.16 -7.1PubStrg 140.09 +2.38 +4.2PulteGrp 9.09 +.30 +44.1PPrIT 5.42 -.03 +4.4Qlogic 17.48 +.20 +16.5Qualcom 61.74 +.01 +12.9QstDiag 57.67 +.13 -.7Questcor 36.60 +1.60 -12.0QksilvRes 5.17 -.05 -23.0Quidel 15.04 +.32 -.6RCM 5.65 +.15 +9.1RF MicD 5.12 +.01 -5.2RPM 25.81 +.23 +5.1Rackspace 49.23 +.72 +14.5RadianGrp 3.63 +.24 +55.1RadioShk 7.52 -.08 -22.6Raytheon 50.31 +.78 +4.0RegalEnt 13.05 +.48 +9.3Regenrn 114.65+12.57+106.8RegionsFn 5.75 +.08 +33.7ReneSola 2.97 +.01 +94.1Renren n 5.38 +.18 +51.5RepFBcp 1.88 +.02 +29.7RepubSvc 30.45 +.30 +10.5RschMotn 14.90 -.54 +2.8Revlon 15.94 +.42 +7.2ReynAmer 40.15 +.41 -3.1RioTinto 60.65 +1.32 +24.0RiteAid 1.46 -.08 +15.9RiverbedT 27.55 -.12 +17.2Rowan 37.96 +.90 +25.2RylCarb 30.65 -.22 +23.7RoyDShllA 72.90 +.85 -.3RoyaleEn 5.36 +.82 +17.0SpdrDJIA 128.59 +.74 +5.5SpdrGold 167.51 +.37 +10.2S&P500ETF135.36 +.00 +7.9SpdrHome 20.35 +.40 +19.0SpdrLehHY 39.47 ... +2.7SpdrS&P RB26.94 +.42 +10.4SpdrRetl 57.61 +.33 +9.6SpdrOGEx 58.31 +.89 +10.7SpdrMetM 53.32 +.07 +8.8SPX Cp 76.17 +1.65 +26.4Safeway 21.87 +.13 +3.9StJoe 16.59 +.45 +13.2StJude 42.73 -.05 +24.6Salesforce 132.23 +3.79 +30.3SallyBty 23.20 +.28 +9.8SanDisk 46.63 +.20 -5.2SandRdge 7.79 +.33 -4.5SaraLee 20.04 +.24 +5.9SaulCntr 37.50 +.84 +5.9Schlmbrg 78.03 +.86 +14.2SchoolSp 3.29 -.01 +31.6Schwab 12.32 +.14 +9.4SeagateT 26.05 +.11 +58.8SealAir 19.64 -.44 +14.1SearsHldgs 47.21 -.36 +48.6SempraEn 57.52 +.02 +4.6Sequenom 4.90 +.31 +10.1SeraCare 3.94 +.36 +29.2ServiceCp 11.10 -.01 +4.2ShawGrp 29.44 -.87 +9.4SiderurNac 10.54 +.15 +28.9Siemens 98.38 +.23 +2.9SilicGrIn 9.59 -.30 -16.3SilvWhtn g 35.72 +.16 +23.3SilvrcpM g 7.06 -.10 +10.3Sina 70.21 +5.07 +35.0SiriusXM 2.15 +.01 +18.1SkywksSol 23.63 +.17 +45.7Smucker 79.29 +.45 +1.4SnapOn 62.18 +1.20 +22.8Solutia 28.03 +.10 +62.2SouthnCo 44.42 -.19 -4.0SthnCopper33.15 +.01 +11.0SwstAirl 9.72 +.10 +13.6SwstnEngy 33.60 +.01 +5.2SpectraEn 30.98 +.20 +.7SprintNex 2.31 +.02 -1.3SP Matls 37.15 +.10 +10.9SP HlthC 36.08 +.27 +4.0SP CnSt 32.75 +.14 +.8SP Consum42.65 +.34 +9.3SP Engy 73.62 +.58 +6.5SPDR Fncl 14.70 +.14 +13.1SP Inds 37.42 +.45 +10.9SP Tech 28.21 +.18 +10.8SP Util 34.76 -.04 -3.4StdPac 4.69 +.14 +47.5StanBlkDk 75.39 +.31 +11.5Staples 14.89 +.13 +7.2StarScient 3.70 +.35 +69.7Starbucks 49.25 +.43 +7.0StarwdHtl 55.71 +.04 +16.1StateStr 40.23 -.43 -.2StlDynam 15.25 -.21 +16.0Stryker 53.87 +.33 +8.4SubPpne 42.09 +1.19 -11.6Suncor gs 33.84 +.04 +17.4Sunoco 39.10 +.09 +14.6Suntech 3.75 -.28 +69.7SunTrst 22.28 +.25 +25.9

SupEnrgy 28.05 -.52 -1.4Supvalu 6.73 -.04 -17.1Symantec 17.93 +.15 +14.6Synovus 1.94 +.02 +37.6Sysco 29.28 -.03 -.2TCF Fncl 10.97 +.10 +6.3TCW Strat 5.02 +.06 +3.5TD Ameritr 17.30 +.29 +10.5TE Connect35.23 +.12 +14.3TECO 17.63 -.02 -7.9THQ h .62 +.04 -18.9TaiwSemi 14.11 +.27 +9.3Taleo A 45.67 +.01 +18.0TalismE g 12.56 +.25 -1.5Target 52.36 +.23 +2.2TeckRes g 39.39 -.80 +11.9TeekayTnk 4.11 +.05 +16.8TelNorL 9.77 ... +2.7Teleflex 62.45 +.60 +1.9TelefEsp 17.28 +.07 +.5Tellabs 3.87 +.04 -4.2TempleInld 31.99 ... +.9TmpDrgn 28.60 +.30 +12.4TenetHlth 5.77 +.05 +12.5Tenneco 37.35 +.51 +25.4Teradyn 16.48 -.02 +20.9Terex 23.73 +1.26 +75.6Tesoro 27.64 -.12 +18.3TevaPhrm 44.00 -.16 +9.0TexInst 33.26 -.11 +14.2Textron 28.04 +1.08 +51.6ThermoFis 55.70 +.18 +23.9ThomCrk g 8.82 -.09 +26.73M Co 88.03 +.89 +7.7THorton g 48.88 +.25 +1.0TimeWarn 37.88 +.36 +4.8TiVo Inc 12.14 +.18 +35.3TollBros 23.97 +.66 +17.4TorDBk g 78.68 +.16 +6.1Toyota 78.91 +.52 +19.3TrCda g 41.56 +.03 -4.8Transocn 49.31 -.90 +28.4Travelers 58.99 -.39 -.3TrimbleN 51.64 +.29 +19.0TrinaSolar 10.28 +.13 +53.9TripAdv n 28.59 -1.45 +13.4TriQuint 6.22 +.03 +27.7TwoHrbInv 9.96 +.07 +7.8TycoIntl 49.71 +.46 +6.4Tyson 19.04 +.12 -7.8UBS AG 14.18 +.28 +19.9UDR 25.66 +.28 +2.2US Airwy 9.18 +.33 +81.1USEC 1.39 +.07 +21.9USG 14.47 +.48 +42.4UltraPt g 23.76 +.17 -19.8UniSrcEn 38.07 +.11 +3.1UnilevNV 33.72 +.38 -1.9UnionPac 113.18 +1.55 +6.8Unisys 18.99 -.11 -3.7UtdContl 23.97 +.22 +27.0UPS B 77.16 +.47 +5.4US Bancrp 29.18 +.17 +7.9US NGs rs 5.18 -.09 -19.8US OilFd 38.69 +.67 +1.5USSteel 29.16 -.24 +10.2UtdTech 84.88 +1.38 +16.1UtdhlthGp 53.85 +.53 +6.3UnumGrp 22.56 +.12 +7.1Vale SA 26.24 +.49 +22.3Vale SA pf 25.34 +.50 +23.0ValeantPh 48.45 +.54 +3.8ValenceT h .00 +.04 +1.9ValeroE 24.45 -.21 +16.2ValVis A 1.66 -.07 -11.7VangEmg 43.93 +.65 +15.0VertxPh 36.15 +.02 +8.9VestinRMII 1.25 +.02 +6.8ViacomA 55.42 +.16 +3.9ViacomB 49.39 +.17 +8.8VirgnMda h 25.64 +.34 +19.9Visa 112.71 -1.19 +11.0Vivus 12.39 +.05 +27.1Vodafone 27.53 +.13 -1.8Vonage 2.94 -.13 +20.0Vornado 84.86 +1.26 +10.4WPX En n 17.54 ... -3.5Walgrn 34.79 +.25 +5.2WsteMInc 35.59 +.38 +8.8WeathfIntl 17.84 +.05 +21.9WtWatch 77.85 +3.27 +41.5Wendys Co 5.20 -.01 -3.0WernerEnt 25.75 +.27 +6.8WestellT 2.37 +.07 +6.8WDigital 38.17 -.40 +23.3WstnRefin 17.89 -.48 +34.6WstnUnion 17.64 +.06 -3.4WstptInn g 43.82 +1.62 +31.8Weyerhsr 20.55 +.53 +10.1Whrlpl 71.94 +1.90 +51.6WmsCos 29.52 +.46 +9.5WmsSon 36.53 -.31 -5.1Windstrm 12.41 +.05 +5.7WiscEn s 34.28 +.02 -1.9Worthgtn 18.08 +.26 +10.4Wynn 110.56 -2.64 +.1XL Grp 19.06 -.21 -3.6XcelEngy 26.44 -.06 -4.3Xerox 8.02 +.10 +.8Xilinx 36.26 -.07 +13.1Yahoo 16.12 -.02 -.1Yamana g 16.25 -.05 +10.6YingliGrn 5.29 -.05 +39.2YumBrnds 64.58 -.16 +9.4Zimmer 61.25 +.41 +14.7ZionBcp 18.55 +.18 +13.9ZollMed 72.94 +.95 +15.4Zweig 3.18 -.01 +9.7ZweigTl 3.23 -.01 +6.6Zynga n 13.42 +.09 +42.6

DOW12,874.04

+72.81NASDAQ2,931.39

+27.51S&P 5001,351.77

+9.13 6-MO T-BILLS.13%

+.01 10-YR T-NOTE1.98%

... CRUDE OIL$100.91

+2.24GOLD$1,723.00

-.30pp nn qq pp pppppp pp EURO$1.3202

+.0032

1,040

1,120

1,200

1,280

1,360

A FS O N D J

1,280

1,320

1,360 S&P 500Close: 1,351.77Change: 9.13 (0.7%)

10 DAYS

2,200

2,400

2,600

2,800

3,000

A FS O N D J

2,760

2,860

2,960 Nasdaq compositeClose: 2,931.39Change: 27.51 (0.9%)

10 DAYS

Advanced 2354Declined 719New Highs 167New Lows 2

Vol. (in mil.) 3,476Pvs. Volume 3,718

1,5721,73418586869610

NYSE NASD

DOW 12887.93 12799.11 12874.04 +72.81 +0.57% s s s +5.37%DOW Trans. 5322.29 5255.12 5322.19 +68.05 +1.30% t s s +6.03%DOW Util. 451.53 448.97 449.41 -1.04 -0.23% t t s -3.29%NYSE Comp. 8065.44 7992.03 8056.25 +64.22 +0.80% s s s +7.75%AMEX Index 2434.83 2417.99 2431.79 +13.80 +0.57% s s s +6.74%NASDAQ 2933.93 2913.89 2931.39 +27.51 +0.95% s s s +12.52%S&P 500 1353.35 1343.06 1351.77 +9.13 +0.68% s s s +7.49%Wilshire 5000 14304.50 14186.29 14290.97 +104.68 +0.74% s s s +8.35%Russell 2000 824.89 818.10 824.81 +11.48 +1.41% t s s +11.32%

HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTDStocksRecap

Bonded returns

Stan Choe, Jenni Sohn • AP

Companies are making record profits. Sounds like a good group to lend to. High-quality corporate bonds are expected to be one of the most attractive investments in the bond market the next 12 months, according to Morgan Stanley Smith Barney. It expects investment-grade corporate bonds to return 4 percent to 5 percent.

That may sound small, compared with the 7.5 percent rise for the S&P 500 this year. But bonds have historically been less volatile. Intermediate-term bond mutual funds fell an average of 4.7 percent in 2008. The S&P 500 fell 37 percent. Reasons to consider corporate bonds:

Source: Morningstar Data through Feb. 7 *Annualized

All of these intermediate-term bond mutual funds have a five-star rating from Morningstar. Each keeps at least 60 percent of its portfolio in corporate bonds.

Fund Symbol Yield 1-yr* return 3-yr* return 10-yr* return

Higher yieldsInvestment-grade corporate bonds that are maturing in more than 10 years have an average yield of 5 percent. A 10-year Treasury note offers a 2 percent yield. The higher yield will make more money for investors now. They’ll also be better investments than Treasurys if inflation rises and erodes the value of payments on bonds.

High demandInvestors poured $136.5 billion into taxable bond funds last year. Jim Keegan, who runs the RidgeWorth Total Return Bond fund, expects that strong demand to continue. Aging baby boomers are becoming more interested in income, a trend that will make bonds more attractive. Investors are also more gun-shy about stocks after two bear markets since 2000.

Columbia Corporate Bond Portfolio NCOBX 91% 4.7% 11.8% 13.7% –Federated Bond ISHIX 88 5.3 8.3 14.2 7.1%BMO TCH Corporate Income MCIYX 77 4.0 10.1 13.7 –Delaware Corporate Bond DGCAX 71 4.9 11.0 15.9 8.0Janus Flexible Bond JANFX 61 3.6 8.7 9.0 6.6

$

Portfolio incorporate bonds

Stronger economyThe economy is picking up momentum. Employers created 243,000 jobs last month, the most since April, and other indicators of business activity are rising as well. A stronger economy should keep defaults on bonds relatively low. Standard & Poor’s expects 3.3 percent of companies with below-investment grade, or junk, bonds to default in 2012. That’s below the 20-year average of 4.5 percent.

Mutual Funds

Alliance BernsteinBalShrB m 15.40 +.07 +6.4CoreOppA m 13.14 +.09 +8.7American BeaconLgCpVlInv 19.26 +.13 +9.2LgCpVlIs 20.28 +.13 +9.1American CentEqIncInv 7.54 +.04 +3.7GrowthInv 27.16 +.21 +10.5IncGroA m 26.21 +.21 +7.8InfAdjI 12.97 +.02 +1.8UltraInv 25.33 +.22 +10.5American FundsAMCAPA m 20.69 +.15 +9.9BalA m 19.24 +.10 +5.7BondA m 12.68 ... +1.4CapIncBuA m 50.66 +.31 +2.9CapWldBdA m21.11 +.06 +3.1CpWldGrIA m 34.72 +.29 +8.1EurPacGrA m 38.69 +.33 +10.0FnInvA m 38.22 +.30 +8.0GrthAmA m 31.82 +.25 +10.8HiIncA m 11.02 +.02 +4.3IncAmerA m 17.30 +.08 +3.2IntBdAmA m 13.69 ... +0.7InvCoAmA m 29.08 +.21 +7.3MutualA m 27.00 +.14 +4.4NewEconA m 26.59 +.16 +11.8NewPerspA m28.74 +.28 +9.9NwWrldA m 51.27 +.38 +11.2SmCpWldA m37.79 +.36 +13.9TaxEBdAmA m12.81 ... +2.7USGovSecA m14.41 +.01 +0.1WAMutInvA m29.72 +.20 +4.6ArtisanIntl d 21.89 +.18 +10.4IntlVal d 26.92 +.19 +7.3MdCpVal 21.20 +.09 +7.6MidCap 38.48 +.60 +16.9BaronAsset b 49.33 +.40 +7.9Growth b 54.43 +.33 +6.7BernsteinDiversMui 14.91 +.01 +1.1IntDur 13.90 -.01 +0.6TxMIntl 13.86 +.15 +11.1BlackRockEqDivA m 19.00 +.12 +4.7EqDivI 19.04 +.12 +4.7GlobAlcA m 19.39 +.13 +6.8GlobAlcC m 18.05 +.11 +6.6GlobAlcI 19.48 +.13 +6.8CGMFocus 29.95 +.33 +16.8Mutual 27.84 +.16 +14.0Realty 29.26 +.34 +9.1CalamosGrowA m 52.09 +.58 +12.3Cohen & SteersRealty 65.38 +.78 +7.5ColumbiaAcornA m 30.15 +.32 +13.2AcornIntZ 38.23 +.23 +11.4AcornZ 31.21 +.34 +13.2DivBondA m 5.10 ... +1.4StLgCpGrZ 13.64 +.15 +13.5TaxEA m 13.97 ... +2.8ValRestrZ 49.18 +.32 +10.6DFA1YrFixInI 10.32 ... +0.22YrGlbFII 10.10 ... +0.25YrGlbFII 11.02 -.01 +1.0EmMkCrEqI 20.16 +.23 +16.9EmMktValI 31.17 +.38 +20.1IntSmCapI 15.55 +.15 +14.5RelEstScI 24.96 +.30 +8.1USCorEq1I 11.76 +.10 +9.3USCorEq2I 11.61 +.10 +9.6USLgCo 10.66 +.08 +7.7USLgValI 20.96 +.14 +9.5USMicroI 14.73 +.21 +11.4USSmValI 26.01 +.32 +12.3USSmallI 22.84 +.30 +11.3DWS-ScudderEnhEMFIS d 10.46 +.03 +4.9HlthCareS d 26.13 +.30 +8.1LAEqS d 43.26 +.68 +16.0DavisNYVentA m 35.02 +.17 +7.8NYVentC m 33.79 +.17 +7.7NYVentY 35.39 +.18 +7.8Delaware InvestDiverIncA m 9.23 ... +1.2Dimensional InvestmeIntCorEqI 10.27 +.10 +10.9IntlSCoI 15.54 +.14 +12.3IntlValuI 16.21 +.16 +10.0Dodge & CoxBal 72.91 +.48 +8.1

Income 13.61 ... +2.3IntlStk 32.17 +.29 +10.0Stock 111.55 +.94 +9.8DoubleLineTotRetBdN b 11.18 +.01 +2.0DreyfusApprecia 42.84 +.31 +5.7TechGrA f 33.75 +.24 +13.0Eaton VanceHiIncOppA m 4.35 ... +3.7HiIncOppB m 4.36 +.01 +3.6LrgCpValA m 18.21 +.12 +6.3NatlMuniA m 9.94 +.01 +6.2NatlMuniB m 9.94 +.01 +6.2PAMuniA m 9.15 ... +4.0FMILgCap 16.29 +.08 +6.8FPACres d 28.09 +.09 +4.9NewInc m 10.68 ... +0.3Fairholme FundsFairhome d 27.36 +.29 +18.2FederatedStrValI 4.80 +.03 -1.1ToRetIs 11.41 ... +1.6FidelityAstMgr20 13.08 +.03 +2.9AstMgr50 15.89 +.07 +5.8Bal 19.29 +.09 +6.0BlChGrow 47.58 +.49 +12.1Canada d 52.55 +.27 +4.8CapApr 27.67 +.21 +12.4CapInc d 9.11 +.02 +5.8Contra 73.45 +.64 +8.9DiscEq 23.31 +.18 +8.4DivGrow 29.23 +.25 +13.0DivrIntl d 28.00 +.27 +9.7EqInc 43.94 +.34 +6.4EqInc II 18.37 +.12 +5.6ExpMulNat d 22.43 +.23 +8.5FF2015 11.51 +.05 +5.3FF2035 11.39 +.08 +8.0FF2040 7.95 +.06 +8.0Fidelity 33.79 +.36 +8.5FltRtHiIn d 9.81 +.01 +2.1Free2010 13.78 +.07 +5.2Free2020 13.91 +.08 +6.0Free2025 11.56 +.07 +6.9Free2030 13.76 +.09 +7.2GNMA 11.87 ... +0.6GovtInc 10.75 ... 0.0GrowCo 92.42+1.28 +14.3GrowInc 19.65 +.15 +7.7HiInc d 8.96 +.01 +4.5Indepndnc 24.95 +.30 +15.2IntBond 10.95 -.01 +1.0IntMuniInc d 10.56 ... +1.4IntlDisc d 30.06 +.29 +8.9InvGrdBd 7.77 -.01 +1.0LowPriStk d 39.50 +.32 +10.6Magellan 69.74 +.71 +10.7MidCap d 29.60 +.35 +11.0MuniInc d 13.26 ... +2.2NewMktIn d 16.30 +.08 +3.9OTC 62.11 +.76 +13.5Puritan 18.89 +.11 +6.8RealInv d 30.03 +.39 +8.7Series100Idx 9.47 +.07 +7.4ShIntMu d 10.87 ... +0.8ShTmBond 8.53 ... +0.6StratInc 11.04 +.02 +2.7TotalBd 11.02 ... +1.3USBdIdxInv 11.82 ... +0.7Value 70.59 +.55 +11.2Fidelity AdvisorNewInsA m 21.44 +.19 +8.7NewInsI 21.70 +.18 +8.7StratIncA m 12.33 +.02 +2.7ValStratT m 26.60 +.24 +14.2Fidelity SelectGold d 45.57 +.07 +7.9Pharm d 13.99 +.16 +3.0Fidelity Spartan500IdxAdvtg 47.93 +.33 +7.7500IdxInstl 47.93 +.33 +7.7500IdxInv 47.93 +.34 +7.7ExtMktIdI d 39.80 +.43 +12.2IntlIdxIn d 32.48 +.30 +9.2TotMktIdAg d 39.22 +.31 +8.6TotMktIdI d 39.22 +.31 +8.6First EagleGlbA m 48.01 +.26 +6.4OverseasA m 21.78 +.11 +7.0ForumAbStratI 10.96 -.03 -0.8FrankTemp-FrankFed TF A m 12.42 ... +2.6FrankTemp-FranklinCA TF A m 7.30 ... +3.0

GrowB m 46.91 +.40 +10.0Growth A m 49.17 +.43 +10.1HY TF A m 10.56 ... +3.3Income A m 2.16 +.01 +4.0Income C m 2.18 +.01 +3.9IncomeAdv 2.14 ... +4.0NY TF A m 12.02 ... +2.2RisDv A m 36.36 +.20 +4.5StrInc A m 10.48 +.02 +4.3US Gov A m 6.91 ... +0.2FrankTemp-MutualBeacon Z 12.56 +.07 +7.5Discov A m 28.70 +.14 +5.7Discov Z 29.05 +.13 +5.8QuestZ 17.11 +.07 +5.4Shares A m 21.04 +.11 +6.2Shares Z 21.20 +.11 +6.3FrankTemp-TempletonFgn A m 6.52 +.05 +10.1GlBond A m 13.25 +.07 +7.2GlBond C m 13.27 +.06 +7.1GlBondAdv 13.21 +.06 +7.2Growth A m 17.86 +.12 +9.6World A m 15.12 +.11 +10.0Franklin TempletonFndAllA m 10.53 +.05 +6.6GES&SUSEq 42.63 +.30 +10.0GMOEmgMktsVI 11.80 +.17 +14.5IntItVlIV 20.26 +.23 +7.1QuIII 23.06 +.14 +4.6QuVI 23.07 +.15 +4.6Goldman SachsHiYieldIs d 7.11 +.01 +4.3MidCpVaIs 36.87 +.30 +9.8HarborBond 12.47 -.01 +2.3CapApInst 41.37 +.33 +12.1IntlInstl d 59.02 +.74 +12.5IntlInv m 58.48 +.73 +12.5HartfordCapAprA m 32.65 +.28 +13.3CpApHLSIA 41.90 +.35 +12.6DvGrHLSIA 20.54 +.14 +6.2TRBdHLSIA 11.78 -.01 +1.3HussmanStratGrth d 11.85 -.07 -4.7INVESCOCharterA m 17.34 +.08 +8.0ComstockA m 16.56 +.12 +8.9ConstellB m 21.18 +.17 +11.2EqIncomeA m 8.75 +.04 +5.2GlobEqA m 11.04 +.10 +7.4GrowIncA m 19.65 +.12 +5.8HiYldMuA m 9.67 ... +3.6PacGrowB m 19.63 +.15 +10.0IvyAssetStrA m 25.00 +.12 +12.3AssetStrC m 24.27 +.11 +12.2JPMorganCoreBondA m 11.92 -.01 +0.8CoreBondSelect11.91 -.01 +0.9HighYldSel 7.88 +.01 +4.0IntmdTFSl 11.39 +.01 +1.4ShDurBndSel 10.99 ... +0.5ShtDurBdU 10.99 ... +0.5USEquit 10.84 +.09 +9.5USLCpCrPS 21.68 +.15 +9.8JanusBalT 26.13 +.09 +6.7OverseasT d 38.79 +.12 +23.5PerkinsMCVT 21.78 +.13 +7.9John HancockLifAg1 b 12.36 +.11 +10.0LifBa1 b 13.03 +.07 +6.7LifGr1 b 12.93 +.09 +8.6RegBankA m 13.46 +.17 +11.4SovInvA m 16.57 +.13 +7.3TaxFBdA m 10.27 ... +2.6LazardEmgMkEqtI d 19.47 +.21 +15.9Legg Mason/WesternCrPlBdIns 11.26 -.01 +1.7MgdMuniA m 16.74 ... +3.4Longleaf PartnersLongPart 29.61 +.22 +11.1Loomis SaylesBondI 14.61 +.04 +5.2BondR b 14.55 +.04 +5.2Lord AbbettAffiliatA m 11.46 +.07 +8.7BondDebA m 7.92 +.01 +4.6ShDurIncA m 4.59 ... +1.6ShDurIncC m 4.62 ... +1.6MFSMAInvA m 20.36 +.15 +9.0MAInvC m 19.68 +.14 +8.8

TotRetA m 14.66 +.06 +4.8ValueA m 24.02 +.17 +7.3ValueI 24.13 +.17 +7.4MainStayHiYldCorA m 5.94 +.01 +3.0Manning & NapierWrldOppA 7.37 +.06 +11.2MergerMerger m 15.68 +.02 +0.6Metropolitan WestTotRetBdI 10.52 ... +2.0TotRtBd b 10.52 ... +2.0Morgan Stanley InstlMdCpGrI 37.07 +.31 +12.6NatixisInvBndY 12.36 +.01 +3.9StratIncA m 15.07 +.05 +5.2StratIncC m 15.15 +.05 +5.1Neuberger BermanGenesisIs 49.29 +.47 +6.2GenesisTr 51.16 +.50 +6.1SmCpGrInv 19.39 +.28 +10.0NorthernHYFixInc d 7.26 +.01 +4.0OakmarkEqIncI 28.55 +.13 +5.5Intl I d 18.61 +.09 +12.4Oakmark I 45.68 +.29 +9.6Old WestburyGlbSmMdCp 14.87 +.08 +10.4OppenheimerCapApB m 41.12 +.32 +9.5DevMktA m 33.01 +.34 +12.6DevMktY 32.63 +.33 +12.6GlobA m 58.70 +.46 +8.6IntlBondA m 6.40 +.02 +3.6IntlBondY 6.40 +.02 +3.8IntlGrY 27.82 +.18 +9.0LtdTmNY m 3.37 ... +2.1MainStrA m 34.76 +.26 +8.1RocMuniA m 16.48 +.01 +4.0RochNtlMu m 7.13 ... +4.9StrIncA m 4.21 +.01 +4.1PIMCOAllAssetI 12.21 +.05 +5.8AllAuthIn 10.72 +.05 +6.9ComRlRStI 6.90 +.02 +5.5DivIncInst 11.57 ... +3.2EMktCurI 10.49 +.05 +6.0EmMktsIns 11.53 +.03 +3.0HiYldIs 9.27 +.01 +4.0InvGrdIns 10.61 ... +3.0LowDrA m 10.41 ... +1.5LowDrIs 10.41 ... +1.5RealRet 12.03 +.01 +2.2RealRtnA m 12.03 +.01 +2.1ShtTermIs 9.76 ... +1.0ToRtIIIIs 9.77 ... +2.5ToRtIIIs 10.76 +.01 +2.3TotRetA m 11.11 ... +2.6TotRetAdm b 11.11 ... +2.6TotRetC m 11.11 ... +2.5TotRetIs 11.11 ... +2.6TotRetrnD b 11.11 ... +2.6TotlRetnP 11.11 ... +2.6ParnassusEqIncInv 27.64 +.15 +4.9PermanentPortfolio 49.11 +.14 +6.6PioneerPioneerA m 41.39 +.23 +7.2PrincipalL/T2020I 12.06 +.07 +7.1SAMConGrB m13.73+.09 +6.9PrudentialJenMCGrA m 30.58 +.19 +10.0Prudential Investmen2020FocA m 16.50 +.12 +11.0BlendA m 18.24 +.15 +11.1EqOppA m 14.99 +.09 +10.2HiYieldA m 5.52 +.01 +3.8IntlEqtyA m 5.87 +.06 +9.5IntlValA m 19.17 +.17 +9.3JennGrA m 20.27 +.16 +12.1NaturResA m 51.55 +.33 +11.2SmallCoA m 21.91 +.24 +10.1UtilityA m 11.07 +.06 +2.4ValueA m 15.25 +.08 +10.6PutnamGrowIncA m 13.92 +.10 +9.7GrowIncB m 13.67 +.10 +9.6IncomeA m 6.85 -.01 +1.5RoyceLowStkSer m 16.23 +.11 +13.4OpportInv d 12.07 +.18 +17.0PAMutInv d 11.91 +.14 +10.7PremierInv d 20.53 +.21 +10.9ValPlSvc m 13.68 +.17 +14.0

RussellStratBdS 11.06 ... +1.9Schwab1000Inv d 38.27 +.28 +8.2S&P500Sel d 21.08 +.15 +7.7ScoutInterntl d 30.95 +.32 +10.7SelectedAmerican D 42.47 +.20 +7.7SequoiaSequoia 154.09+1.24 +5.9T Rowe PriceBlChpGr 43.09 +.46 +11.5CapApprec 21.92 +.09 +6.3DivGrow 24.78 +.13 +6.2DivrSmCap d 17.42 +.27 +12.8EmMktStk d 32.28 +.44 +13.2EqIndex d 36.48 +.25 +7.7EqtyInc 24.83 +.16 +7.7FinSer 13.41 +.10 +13.0GrowStk 35.55 +.35 +11.7HealthSci 37.14 +.63 +13.9HiYield d 6.72 +.01 +4.4InsLgCpGr 18.05 +.16 +12.0IntlBnd d 9.98 +.02 +2.7IntlDisc d 41.83 +.24 +12.1IntlGrInc d 12.58 +.13 +9.2IntlStk d 13.70 +.16 +11.5IntlStkAd m 13.65 +.16 +11.4LatinAm d 45.96 +.89 +18.4MediaTele 52.23 +.51 +11.3MidCapVa 23.30 +.17 +8.9MidCpGr 58.05 +.44 +10.1NewAmGro 34.78 +.24 +9.3NewAsia d 15.52 +.16 +11.6NewEra 46.31 +.36 +10.1NewHoriz 34.74 +.44 +12.0NewIncome 9.74 ... +1.0OrseaStk d 7.99 +.08 +9.2R2015 12.37 +.08 +6.8R2025 12.55 +.09 +8.4R2035 12.76 +.11 +9.4Rtmt2010 15.90 +.08 +5.9Rtmt2020 17.13 +.12 +7.7Rtmt2030 18.04 +.15 +9.1Rtmt2040 18.17 +.16 +9.7ShTmBond 4.84 ... +0.9SmCpStk 34.86 +.48 +11.6SmCpVal d 37.97 +.52 +10.1SpecInc 12.64 +.03 +3.1TaxFHiYld d 11.29 +.01 +3.6Value 24.62 +.18 +9.2ValueAd b 24.38 +.18 +9.2TCWTotRetBdI 9.82 ... +2.4TempletonInFEqSeS 18.46 +.14 +8.3ThornburgIncBldC m 18.60 +.12 +4.2IntlValA m 26.33 +.22 +9.4IntlValI d 26.92 +.22 +9.5Tweedy, BrowneGlobVal d 22.91 +.11 +4.9USAAIncome 13.21 ... +1.1VALIC Co IStockIdx 25.13 +.18 +7.7Vanguard500Adml 124.74 +.87 +7.7500Inv 124.72 +.87 +7.7BalIdxAdm 22.95 +.11 +5.4BalIdxIns 22.95 +.11 +5.4CAITAdml 11.61 ... +2.5CapOp d 32.28 +.24 +9.4CapOpAdml d74.56 +.57 +9.4CapVal 10.73 +.11 +16.3Convrt d 12.87 +.06 +8.7DevMktIdx d 9.29 +.10 +9.4DivGr 16.07 +.09 +4.2EmMktIAdm d36.45 +.47 +15.1EnergyAdm d121.30+1.12 +7.7EnergyInv d 64.61 +.60 +7.7EqInc 22.83 +.15 +4.2EqIncAdml 47.87 +.32 +4.3ExplAdml 74.60 +.95 +12.2Explr 80.18+1.02 +12.2ExtdIdAdm 44.17 +.49 +12.2ExtdIdIst 44.16 +.49 +12.3FAWeUSIns d86.15 +.97 +10.8GNMA 11.08 ... +0.4GNMAAdml 11.08 ... +0.5GlbEq 17.60 +.17 +10.6GrowthEq 11.91 +.09 +10.4GrthIdAdm 34.95 +.26 +9.9GrthIstId 34.95 +.26 +9.9HYCor d 5.85 ... +3.6HYCorAdml d 5.85 ... +3.7HltCrAdml d 56.45 +.48 +3.9HlthCare d 133.78+1.13 +3.9ITBondAdm 11.87 ... +1.3

ITGradeAd 10.17 ... +2.3ITIGrade 10.17 ... +2.3ITrsyAdml 11.71 ... +0.3InfPrtAdm 28.20 +.04 +1.8InfPrtI 11.49 +.02 +1.8InflaPro 14.36 +.03 +1.8InstIdxI 123.93 +.87 +7.7InstPlus 123.93 +.86 +7.7InstTStPl 30.76 +.23 +8.6IntlExpIn d 14.46 +.11 +12.8IntlGr d 18.31 +.24 +12.0IntlGrAdm d 58.25 +.77 +12.0IntlStkIdxAdm d24.20+.26 +10.8IntlStkIdxI d 96.77+1.04 +10.8IntlStkIdxIPls d96.79+1.05 +10.8IntlVal d 29.43 +.34 +10.5LTGradeAd 10.41 ... +1.8LTInvGr 10.41 ... +1.8LifeCon 16.87 +.07 +4.0LifeGro 22.68 +.16 +7.5LifeMod 20.26 +.11 +5.7MidCapGr 20.96 +.20 +11.3MidCapIdxIP 107.67 +.78 +10.9MidCp 21.78 +.16 +10.8MidCpAdml 98.84 +.72 +10.9MidCpIst 21.83 +.16 +10.9MidCpSgl 31.19 +.22 +10.9Morg 19.51 +.15 +11.7MuHYAdml 10.96 ... +2.7MuInt 14.26 ... +2.0MuIntAdml 14.26 ... +2.0MuLTAdml 11.57 ... +2.6MuLtdAdml 11.21 ... +0.7MuShtAdml 15.95 ... +0.3PrecMtls d 21.79 +.25 +12.4Prmcp d 66.86 +.55 +8.3PrmcpAdml d 69.36 +.57 +8.3PrmcpCorI d 14.42 +.09 +6.9REITIdx d 20.83 +.25 +8.2REITIdxAd d 88.91+1.08 +8.2STBond 10.64 ... +0.5STBondAdm 10.64 ... +0.5STBondSgl 10.64 ... +0.5STCor 10.73 -.01 +1.2STFedAdml 10.87 ... +0.4STGradeAd 10.73 -.01 +1.2STsryAdml 10.79 ... +0.1SelValu d 19.95 +.11 +7.3SmCapIdx 37.19 +.47 +11.4SmCpIdAdm 37.22 +.47 +11.5SmCpIdIst 37.22 +.48 +11.5SmCpIndxSgnl33.53 +.42 +11.5SmGthIst 24.10 +.32 +11.9Star 19.99 +.11 +6.7TgtRe2010 23.46 +.10 +4.6TgtRe2015 12.97 +.06 +5.4TgtRe2020 23.03 +.14 +6.2TgtRe2030 22.48 +.16 +7.5TgtRe2035 13.52 +.10 +8.1TgtRe2040 22.21 +.17 +8.3TgtRe2045 13.95 +.11 +8.4TgtRetInc 11.91 +.03 +3.3Tgtet2025 13.11 +.09 +6.8TotBdAdml 11.03 ... +0.6TotBdInst 11.03 ... +0.6TotBdMkInv 11.03 ... +0.6TotBdMkSig 11.03 ... +0.6TotIntl d 14.47 +.16 +10.8TotStIAdm 33.99 +.26 +8.6TotStIIns 34.00 +.27 +8.6TotStISig 32.81 +.26 +8.6TotStIdx 33.98 +.26 +8.6TxMCapAdm 67.63 +.50 +8.5TxMIntlAdm d 10.71 +.12 +9.4TxMSCAdm 30.17 +.40 +10.7USValue 10.95 +.09 +7.4ValIdxIns 21.81 +.14 +6.5WellsI 23.49 +.06 +2.4WellsIAdm 56.93 +.15 +2.5Welltn 32.89 +.16 +4.9WelltnAdm 56.81 +.28 +5.0WndsIIAdm 49.00 +.31 +7.1Wndsr 14.07 +.11 +10.2WndsrAdml 47.47 +.36 +10.2WndsrII 27.61 +.18 +7.1YacktmanFocused d 19.50 +.04 +3.8Yacktman d 18.28 +.04 +4.4

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

52-WEEK YTDHIGH LOW NAME TKR DIV LAST CHG %CHG

52-WEEK YTDHIGH LOW NAME TKR DIV LAST CHG %CHG

Combined Stocks

ABB Ltd 21.71 +.23 +15.3AEP Ind 35.08 +1.27 +24.6AES Corp 13.12 +.24 +10.8AFLAC 48.91 +.91 +13.1AGL Res 41.21 -.35 -2.5AK Steel 8.38 +.22 +1.5ASM Intl 36.06 -.19 +24.1AT&T Inc 30.04 +.20 -.7AbtLab 55.16 +.05 -1.9AcadiaRlt 22.03 +.20 +9.4Accenture 57.41 +.45 +7.9AcmePkt 34.20 +1.66 +10.6ActionSemi 1.80 -.03 -1.6ActivsBliz 12.25 -.08 -.6AdamsEx 10.69 +.07 +10.9AdobeSy 32.35 +.14 +14.4AMD 7.29 +.24 +35.0Aetna 46.26 +.56 +9.6Agilent 43.84 -.30 +25.5AkamaiT 38.57 +.14 +19.5Akorn 12.78 +.30 +14.9AlcatelLuc 2.19 ... +40.4Alcoa 10.33 +.04 +19.4AlignTech 26.43 +.41 +11.4Allergan 87.61 +.56 -.1AlliBInco 8.27 -.04 +2.5AlliantEgy 42.73 -.35 -3.1AllscriptH 20.45 +.17 +8.0Allstate 31.16 +.19 +13.7AlphaNRs 20.56 -.48 +.6AlteraCp lf 39.71 -.40 +7.0Altria 29.23 +.02 -1.4Amarin 8.92 +.52 +19.1Amazon 191.59 +6.05 +10.7Ameren 31.20 -.11 -5.8AMovilL s 23.71 -.12 +4.9AMovilA s 23.44 -.21 +4.3AmAxle 12.34 +.25 +24.8ACapAgy 30.42 +.23 +8.3AmCapLtd 8.82 +.13 +31.1AEagleOut 13.63 -.14 -10.9AEP 39.71 +.41 -3.9AmExp 52.07 +.26 +10.4AmIntlGrp 26.82 +.16 +15.6AmSupr 4.74 -.37 +28.5AmTower 64.01 +.72 +6.7AmWtrWks 33.95 -.04 +6.6Ameriprise 55.04 +.85 +10.9AmeriBrgn 37.21 -1.39 +.1Ametek 48.40 +.63 +15.0Amgen 68.20 +1.20 +6.2Amylin 17.59 +.42 +54.6Anadarko 87.34 +.30 +14.4Annaly 16.64 +.10 +4.3Aon Corp 48.68 +.12 +4.0A123 Sys 2.13 +.11 +32.3Apache 106.25 +1.12 +17.3ApolloInv 7.21 +.18 +12.0Apple Inc 502.60 +9.18 +24.1ApldMatl 12.93 -.02 +20.7Arbitron 35.39 +.27 +2.8ArcelorMit 22.60 +.40 +24.2ArchCoal 13.86 -.53 -4.5ArenaPhm 2.02 +.08 +8.0AriadP 15.25 +.60 +24.5ArmHld 27.45 +.57 -.8ArmourRsd 7.04 +.04 -.1AstraZen 47.64 +.48 +2.9Atmel 9.86 +.08 +21.7ATMOS 31.75 +.19 -4.8AutoData 54.23 +.22 +.4AvanirPhm 2.97 +.04 +44.9AveryD 29.89 +.69 +4.2Avon 17.53 -.34 +.3BB&T Cp 29.65 +.32 +17.8BP PLC 47.37 +1.02 +10.8BP Pru 118.17 +.61 +3.7BabsCCInv 17.53 +.33 -2.6Baidu 140.00 +3.41 +20.2BakrHu 47.90 +.28 -1.5BallardPw 1.40 ... +29.6BallyTech 44.58 +.63 +12.7BcoBrades 18.34 +.18 +10.0BcoSBrasil 10.41 +.23 +27.9BkHawaii 46.39 +.20 +4.3BkAtl A rs 3.33 +.14 -1.5Barclay 14.94 +.13 +35.9Bar iPVix 25.76 -2.11 -27.5BarnesNob 13.26 +.20 -8.4BarrickG 48.03 -.12 +6.1Beam Inc 53.82 +.16 +5.1BeazerHm 3.45 -.18 +39.1BedBath 59.38 +.40 +2.4BerkHa A 119230 +1250 +3.9BerkH B 79.44 +.65 +4.1BestBuy 25.21 +.13 +7.9BigLots 43.78 -.22 +15.9BioRadA 104.01 +.93 +8.3BioSante h .85 -.00 +69.1BlockHR 16.43 -.37 +.6Boeing 74.85 -.10 +2.0BostonSci 5.94 +.01 +11.2Brandyw 11.20 -.19 +19.8BrMySq 31.99 +.09 -9.2Broadcom 36.82 -.18 +25.4BrcdeCm 5.71 -.09 +10.0Brookdale 18.61 +.11 +7.0Buckeye 62.20 -1.55 -2.8C&J Egy n 19.13 +.65 -8.6CA Inc 26.77 +.06 +32.4CBL Asc 18.55 +.42 +18.2CBOE 27.80 -.27 +7.5CBRE Grp 18.11 +.24 +19.0CBS B 30.21 +.31 +11.3CH Engy 57.91 +.30 -.8CMS Eng 21.55 -.08 -2.4CSS Inds 20.99 +.08 +5.4CSX s 21.94 -.11 +4.2CVR Engy 26.96 -.14 +43.9CabotOG s 34.04 +.47 -10.3Cadence 11.70 -.07 +12.5CalaStrTR 9.51 +.05 +13.9Calpine 16.22 +.15 -.7Cameco g 22.81 -.32 +26.4CampSp 31.63 -.04 -4.8CdnNRs gs 38.24 +.58 +2.3CapOne 48.49 +.21 +14.7CapitlSrce 7.17 +.13 +7.0CapsteadM 13.38 +.16 +7.6CpstnTrb h 1.21 -.06 +4.3CardnlHlth 42.37 +.49 +4.3CardiumTh .30 -.07 +2.1Carnival 30.53 -.52 -6.5Caterpillar 113.70 +1.95 +25.5CedarF 27.89 +.56 +29.7CelSci .39 -.01 +34.5Celgene 73.16 +1.42 +8.2CellTher rsh 1.07 -.01 -7.8Cemex 8.56 +.14 +58.8Cemig pf 22.00 +.24 +23.7CenterPnt 18.86 -.05 -6.1CVtPS 35.24 +.07 +.4CntryLink 38.08 +.06 +2.4Checkpnt 11.76 +.34 +7.5Cheesecake31.24 +.11 +6.4ChelseaTh 3.11 -1.88 -39.4

CheniereEn 15.08 +1.15 +73.5ChesEng 22.66 +.53 +1.7Chevron 106.38 +1.10 0.0Chicos 12.37 +.38 +11.0Chimera 2.99 +.06 +19.1ChurchD s 47.71 +.28 +4.3CIBER 4.20 -.02 +8.8CienaCorp 16.44 +.20 +35.9CinciBell 3.72 -.13 +22.8Cinemark 20.46 +.90 +10.7Cisco 20.03 +.14 +11.2Citigrp rs 32.88 -.05 +25.0CleanEngy 17.38 +1.10 +39.5Clearwire 2.27 +.19 +17.0CliffsNRs 71.89 -1.38 +15.3Clorox 68.07 +.32 +2.3Coach 74.99 +.45 +22.9CobaltIEn 31.93 +.25+105.7CocaCE 28.16 +.73 +9.2ColgPal 91.64 +.47 -.8CmtyHlt 20.14 +.11 +15.4CmplGnom 4.66 +1.37 +59.0CompSci 32.37 -.10 +36.6Compuwre 8.71 +.01 +4.7ComstkRs 13.00 +.73 -15.0ConAgra 26.74 +.09 +1.3ConnWtrSv 30.35 +.07 +11.9ConocPhil 72.81 +.56 -.1ConsolEngy35.84 -.19 -2.3ConEd 57.91 -.61 -6.6ConsolWtr 8.38 -.02 -2.3CooperTire 15.98 +.05 +14.1CorinthC 5.11 +.12+135.5CornPdts 57.08 +.20 +8.5Corning 13.67 +.07 +5.3CoventryH 32.30 +1.12 +6.4Covidien 51.88 +.18 +15.3CSVS2xVxS16.19 -2.86 -49.3CSVelIVSt s 8.72 +.64 +33.9CredSuiss 26.24 +.42 +11.8Cree Inc 27.64 -.71 +25.4CrownHold 37.35 -.15 +11.2Cummins 122.88 +2.58 +39.6CybrOpt 9.15 +.02 +17.3CypSemi 18.44 +.39 +9.8DCT Indl 5.76 +.13 +12.5DDR Corp 14.12 +.21 +16.0DHT Hldgs 1.28 +.20 +73.0DNP Selct 11.21 -.08 +2.7DR Horton 14.73 +.40 +16.8DTE 53.72 -.23 -1.3DanaHldg 15.95 +.69 +31.3Danaher 51.91 +.38 +10.4Darden 49.29 -.16 +8.1DeanFds 10.93 +.24 -2.4Deere 88.68 +1.13 +14.6Dell Inc 17.98 +.23 +22.9DeltaAir 11.15 +.26 +37.8DenburyR 19.27 +.12 +27.6Dndreon 14.46 +.41 +90.3DeutschBk 44.54 +.41 +17.6DevonE 65.64 +.99 +5.9Diageo 94.55 +1.15 +8.2DiamndF lf 22.11 -1.42 -31.5Diebold 37.94 +3.19 +26.2DirecTV A 45.68 +.17 +6.8DxFnBull rs 90.32 +2.23 +39.2DrSCBr rs 18.72 -.78 -29.3DirFnBr rs 25.99 -.68 -30.4DirxSCBull 61.62 +2.45 +37.4Discover 28.68 +.50 +19.5Disney 41.79 +.34 +11.4DollarGen 41.76 -1.13 +1.5DomRescs 49.93 +.02 -5.9DonlleyRR 12.79 +.35 -11.4Dover 66.04 +1.53 +13.8DowChm 34.19 +.19 +18.9DryShips 3.34 +.34 +67.0DuPont 50.60 -.14 +10.5DukeEngy 21.44 -.04 -2.5DukeRlty 13.83 +.19 +14.8Dycom 23.27 +.33 +11.2Dynavax 4.20 +.15 +26.5E-CDang 7.41 +.53 +68.4E-Trade 9.31 +.10 +17.0eBay 33.16 +.14 +9.3EMC Cp 26.45 +.25 +22.8ENI 45.78 +.65 +10.9EagleBulk 1.85 +.15 +96.4Eastgrp 49.81 +.68 +14.6Eaton s 52.05 +.61 +19.6ElPasoCp 27.22 +.04 +2.4ElPasoEl 33.21 +.23 -4.1Elan 13.26 +.41 -3.5EldorGld g 13.33 -.14 -2.8ElectArts 17.49 +.07 -15.1EmersonEl 52.80 +.60 +13.3EnbrEPt s 32.01 +.05 -3.6EnCana g 19.11 +.13 +3.1Energen 50.07 +.80 +.1Energizer 76.40 +.27 -1.4EngyConv 1.46 +.11+622.8EngyTsfr 46.74 +.45 +1.9ENSCO 56.61 +.81 +20.7Entergy 67.39 -.41 -7.7EntPrPt 50.47 +.28 +8.8EnzoBio 2.94 +.17 +31.3EricsnTel 9.68 +.10 -4.4EsteeLdr s 55.50 -1.40 -1.2ExcoRes 6.83 -.22 -34.6Exelixis 6.14 -.01 +29.6Exelon 39.23 -.08 -9.5ExideTc 2.89 -.14 +9.9Expedia s 34.41 +.87 +18.6ExpScripts 49.79 -.38 +11.4ExxonMbl 84.42 +.62 -.4FLIR Sys 24.56 -.34 -2.0FMC Tch s 54.36 +.35 +4.1Fastenal s 50.58 +2.16 +16.0FedExCp 96.98 +1.71 +16.1FibriaCelu 9.43 +.38 +21.4FidNatInfo 29.00 +.35 +9.1FifthThird 13.50 +.16 +6.1FstHorizon 9.51 +.20 +18.9FstNiagara 9.47 -.07 +9.7FstSolar 41.72 -2.19 +23.6FirstEngy 43.03 +.38 -2.9Flextrn 6.98 +.01 +23.3Fonar 1.94 -.08 +13.8FootLockr 27.07 +.14 +13.5FordM 12.54 +.10 +16.5ForestOil s 13.71 +.33 +1.2Fortinet s 26.38 +.81 +21.0FMCG 44.66 -.28 +21.4FDelMnt 24.30 -.10 -2.8FrontierCm 4.14 +.10 -19.6Frontline 4.58 -.24 +6.8FuelCell 1.26 +.05 +44.5FultonFncl 9.67 +.16 -1.4Fusion-io n 23.00 -.95 -5.0GMX Rs 1.81 +.30 +44.8GT AdvTc 9.22 -.26 +27.3GabDvInc 16.06 +.01 +4.2GabelliET 5.50 +.06 +10.2Gafisa SA 6.01 +.23 +30.7GameStop 22.94 +.06 -4.9

Gannett 14.90 +.29 +11.4Gap 21.72 +.13 +17.1GencoShip 9.37 +.59 +38.6GenElec 19.07 +.20 +6.5GenGrPrp 16.71 +.31 +14.5GenMills 39.34 +.25 -2.6GenMotors 25.34 -.16 +25.0GenOn En 2.27 +.02 -13.0Gentex 25.86 +.15 -12.6Genworth 9.04 +.31 +38.0Gerdau 10.44 +.09 +33.7GileadSci 54.90 +1.15 +34.1GlaxoSKln 45.43 +.68 -.4GlimchRt 10.05 +.10 +9.2GolLinhas 8.01 +.73 +20.8Goldcrp g 45.76 -.11 +3.4GoldmanS 114.53 +.41 +26.7Goodyear 13.97 +.09 -1.4GramrcyC 2.67 +.01 +6.8GreenMtC 65.39 +2.54 +45.8Greif A 51.14 +.36 +12.3Groupon n 19.45 -1.58 -5.7GpoTMM 1.62 +.00 +13.4HCA Hld n 27.31 -.52 +24.0HSBC 44.55 +.61 +16.9HalconR rs 12.76 +.79 +35.9Hallibrtn 36.14 +.08 +4.7HanJS 15.67 +.24 +7.3HarleyD 46.47 +.38 +19.6HarrisCorp 42.33 +.15 +17.5Harsco 23.59 +.40 +14.6HartfdFn 20.23 +.33 +24.5Hasbro 36.70 -.14 +15.1HawaiiEl 26.25 +.11 -.9HltMgmt 6.90 +.06 -6.4Heckmann 4.82 +.12 -27.5HeclaM 5.02 -.07 -4.0HercOffsh 5.45 +.33 +22.7Hertz 14.90 +.21 +27.1Hess 62.26 +.44 +9.6HewlettP 28.75 +.05 +11.6HollyFrt s 32.52 -1.08 +39.0HomeDp 45.93 +.60 +9.3HonwllIntl 60.14 +.81 +10.7Hospira 34.22 +.43 +12.7HostHotls 17.01 +.33 +15.2HovnanE 3.04 +.07+109.7HudsCity 6.97 -.05 +11.5HumGen 9.46 -.05 +28.0Humana 86.89 +1.15 -.8HuntBnk 5.90 -.01 +7.4Huntsmn 13.45 +.07 +34.5Hydrognc 5.80 +.03 +10.5Hyperdyn 2.22 -.07 -9.4ING 8.74 +.20 +21.9INGPrRTr 5.46 +.03 +7.1ION Geoph 8.00 -.05 +30.5iShGold 16.81 +.04 +10.4iSAstla 23.65 +.38 +10.3iShBraz 68.77 +1.38 +19.8iShGer 22.38 +.24 +16.4iSh HK 17.29 +.09 +11.8iShJapn 9.73 +.10 +6.8iSTaiwn 13.34 +.14 +13.9iShSilver 32.75 +.24 +21.6iShChina25 39.42 +.49 +13.0iShEMkts 43.62 +.70 +15.0iShB20 T 117.14 +.15 -3.4iS Eafe 53.88 +.61 +8.8iSR1KG 63.34 +.46 +9.6iSR2KG 94.72 +1.28 +12.5iShR2K 82.32 +1.05 +11.6iShREst 61.44 +.69 +8.1ITW 55.95 +.24 +19.8ImperlSgr 7.03 +.32 +96.9Incyte 18.31 +1.35 +22.0Informat 47.11 +.73 +27.6IngerRd 38.93 +.95 +27.8InglesMkts 17.67 +.10 +17.3Intel 26.70 +.01 +10.1IBM 192.62 +.20 +4.8IntlGame 15.34 -.17 -10.8IntPap 33.02 +1.43 +11.6Interpublic 10.75 +.02 +10.5Intersil 11.34 +.19 +8.6Invesco 24.36 +.26 +21.3ItauUnibH 21.76 +.55 +17.2JAlexandr 6.90 -.07 +10.4J&J Snack 51.72 +.83 -2.9JA Solar 2.05 ... +53.0JDS Uniph 14.08 +.14 +34.9JPMorgCh 38.30 +.69 +15.2Jabil 25.16 +.44 +28.0JamesRiv 6.57 +.19 -5.1JanusCap 8.53 -.12 +35.2JpnSmCap 7.78 +.06 +8.4Jefferies 15.73 +.02 +14.4JetBlue 5.92 +.06 +13.8JohnJn 64.68 +.08 -1.4JohnsnCtl 33.38 +.43 +6.8JoyGlbl 86.60 +2.85 +15.5JnprNtwk 22.47 -.25 +10.1KB Home 12.39 +.68 +84.4KLA Tnc 49.12 -.29 +1.8KV PhmA 1.73 +.11 +23.6Kaydon 35.24 +.18 +15.5Kellogg 50.02 +.21 -1.1KeyEngy 14.65 -.08 -5.3Keycorp 8.09 +.15 +5.2Kimco 18.83 +.45 +15.9KindME 88.83 +1.04 +4.6Kinross g 10.44 -.34 -8.4KodiakO g 9.15 +.27 -3.7Kohls 50.31 +.43 +1.9KrispKrm 8.41 +.41 +28.6Kroger 23.54 +.03 -2.8Kulicke 11.37 +.14 +22.9LSI Corp 8.39 +.06 +41.0LancastrC 68.02 +.28 -1.9LVSands 51.27 -.32 +20.0LeapFrog 7.10 +.41 +27.0LennarA 23.96 +.61 +21.9LeucNatl 29.72 +.54 +30.7LibtyIntA 18.35 +.19 +13.2LillyEli 38.85 +.03 -6.5Limited 45.20 +.24 +12.0LincNat 24.77 +.61 +27.5LinkedIn n 88.03 -1.93 +39.7LizClaib 9.69 -.06 +12.3LockhdM 88.23 +.72 +9.1LaPac 8.12 +.06 +.6LyonBas A 46.01 +1.26 +41.6MEMC 5.29 -.10 +34.3MFA Fncl 7.49 +.03 +11.5MMT 6.99 -.01 +4.0MGIC 4.42 +.07 +18.5MGM Rsts 14.58 -.05 +39.8Macys 35.80 +.12 +11.2MagHRes 6.40 +.19 +18.7Manitowoc 16.71 +.50 +81.8Manulife g 12.00 +.28 +13.0MarathnO s 33.24 +.09 +13.6MarathP n 43.48 -.60 +30.6MktVGold 54.30 -.19 +5.6MV Semi n 34.29 +.12 +12.7MktVRus 31.66 +.95 +18.8

Name Last Chg %YTD Name Last Chg %YTD Name Last Chg %YTD Name Last Chg %YTD Name Last Chg %YTD Name Last Chg %YTD

A Stifel Nicolaus analyst upgraded the oil and gas company’s stock to a “Buy” rating saying that its turn-around is in progress.

The maker of ATMs and bank vaults said it posted a $79.8 million fourth-quarter profit, reversing its loss from last year.

The oil and gas company said it will try to raise as much as $12 billion by selling assets in an effort to reduce its debt.

Stocks rose Monday after Greece’s parliament approved spending cuts that should give it access to more bailout loans. Greece needs the cash to make a bond repayment scheduled for next month and avoid a default on its debt.

The Dow Jones industrial average rose 72.81 points, or 0.6 percent, to 12,874.04. The S&P 500 rose 9.13, or 0.7 percent, to 1,351.77. The Nasdaq composite rose 27.51, or 1 percent, to 2,931.39.

20

22

24

$26

N FD J

Chesapeake Energy CHK

Close: $22.66 0.53 or 2.4%

$20.41 $35.95

Vol.:Mkt. Cap:

29.8m (2.0x avg.)$14.94 b

52-week range

PE:Yield:

12.21.5%

25

30

35

$40

N FD J

Diebold DBD

Close: $37.94 3.19 or 9.2%

$24.70 $39.72

Vol.:Mkt. Cap:

2.6m (5.9x avg.)$2.38 b

52-week range

PE:Yield:

...3.0%

4

5

6

$7

N FD J

Penn Virginia PVA

Close: $5.06 0.26 or 5.4%

$4.21 $17.94

Vol.:Mkt. Cap:

2.2m (2.0x avg.)$231.29 m

52-week range

PE:Yield:

...4.4%

Story Stocks

Stocks of Local Interest

98.01 72.26 AirProd APD 2.32 90.52 +.12 +6.334.67 25.39 AmWtrWks AWK .92 33.95 -.04 +6.650.22 36.76 Amerigas APU 3.05 43.44 +.29 -5.423.57 19.28 AquaAm WTR .66 22.38 +.31 +1.538.02 23.69 ArchDan ADM .70 30.93 +.36 +8.1

356.80 247.36 AutoZone AZO ... 358.46 +4.36 +10.314.95 4.92 BkofAm BAC .04 8.25 +.18 +48.432.11 17.10 BkNYMel BK .52 21.36 -.06 +7.317.49 2.23 BonTon BONT .20 4.87 -.04 +44.544.09 31.30 CVS Care CVS .65 42.83 -.35 +5.052.95 38.79 Cigna CI .04 43.18 -.36 +2.871.77 61.29 CocaCola KO 1.88 68.44 +.50 -2.227.50 19.19 Comcast CMCSA .45 27.41 +.24 +15.628.95 21.67 CmtyBkSy CBU 1.04 28.15 +.41 +1.342.50 14.61 CmtyHlt CYH ... 20.14 +.11 +15.442.34 29.57 CoreMark CORE .68 41.22 +.37 +4.164.56 39.50 EmersonEl EMR 1.60 52.80 +.60 +13.313.63 4.61 Entercom ETM ... 8.01 +.09 +30.221.02 10.25 FairchldS FCS ... 14.73 -.06 +22.39.55 3.81 FrontierCm FTR .75 4.14 +.10 -19.6

18.16 13.09 Genpact G .18 15.62 +.26 +4.513.24 7.00 HarteHnk HHS .34 9.49 +.15 +4.455.00 46.99 Heinz HNZ 1.92 52.03 +.16 -3.762.38 49.46 Hershey HSY 1.52 59.83 +.28 -3.239.06 30.26 Kraft KFT 1.16 38.40 -.18 +2.8

27.57 18.07 Lowes LOW .56 27.39 +.30 +7.991.05 66.40 M&T Bk MTB 2.80 80.66 +.86 +5.7

102.22 72.89 McDnlds MCD 2.80 99.65 +.18 -.724.10 17.05 NBT Bcp NBTB .80 22.69 +.38 +2.510.28 5.30 NexstarB NXST ... 8.39 +.07 +7.065.19 42.70 PNC PNC 1.40 60.09 +.42 +4.230.27 24.10 PPL Corp PPL 1.40 27.92 -.53 -5.117.34 6.50 PenRE PEI .60 13.69 +.30 +31.171.89 58.50 PepsiCo PEP 2.06 63.69 -.26 -4.080.99 59.09 PhilipMor PM 3.08 81.61 +1.17 +4.067.72 57.56 ProctGam PG 2.10 64.23 +.35 -3.767.52 42.45 Prudentl PRU 1.45 60.17 +1.17 +20.11.61 .85 RiteAid RAD ... 1.46 -.08 +15.9

17.11 10.91 SLM Cp SLM .50 16.01 +.13 +19.560.00 39.00 SLM pfB SLMBP 4.63 47.61 +.36 +22.144.65 26.83 SoUnCo SUG .60 43.58 +.54 +3.534.94 23.92 TJX s TJX .38 34.41 +.05 +6.633.53 24.07 UGI Corp UGI 1.04 27.18 +.08 -7.640.48 32.28 VerizonCm VZ 2.00 38.13 +.44 -5.062.63 48.31 WalMart WMT 1.46 61.79 -.11 +3.444.22 36.52 WeisMk WMK 1.20 43.03 +.53 +7.734.19 22.58 WellsFargo WFC .48 30.62 +.36 +11.1

USD per British Pound 1.5774 +.0034 +.22% 1.6280 1.6024Canadian Dollar .9988 -.0034 -.34% .9904 .9878USD per Euro 1.3202 +.0032 +.24% 1.4245 1.3541Japanese Yen 77.61 +.01 +.01% 76.75 83.49Mexican Peso 12.6900 -.1187 -.94% 12.2922 12.0512

CURRENCY CLOSE PVS. %CH. 6MO. 1YR.

Copper 3.84 3.86 -0.58 -4.30 -17.00Gold 1723.00 1723.30 -0.02 -0.99 +26.26Platinum 1649.70 1659.80 -0.61 -8.18 -9.73Silver 33.70 33.57 +0.36 -13.82 +10.37Palladium 698.15 702.65 -0.64 -6.63 -16.11

METALS CLOSE PVS. %CH. 6MO. 1YR.

Foreign Exchange & Metals

MarIntA 35.94 +.22 +23.2MarshM 32.25 +.21 +2.0MarvellT 15.94 -.11 +15.1Masco 13.23 +.51 +26.2Mattel 32.40 +.24 +16.7McClatchy 2.80 -.08 +17.2McCorm 50.37 -.08 -.1McDrmInt 13.61 +.37 +18.2McGrwH 45.89 +.37 +2.0McMoRn 14.15 +.58 -2.7Mechel 11.21 +.53 +31.9MedcoHlth 60.94 +.12 +9.0Medtrnic 40.48 +.75 +5.8MelcoCrwn 12.03 +.50 +25.1Merck 38.11 +.20 +1.1Meritage 27.14 +.50 +17.0Meritor 7.78 +.21 +46.2Mesab 30.89 -.25 +23.1MetLife 37.68 +.79 +20.8MetroPCS 9.96 +.15 +14.7MKors n 33.61 +.14 +23.3MicronT 7.85 -.06 +24.8Microsoft 30.58 +.09 +17.8Micrvisn h .64 +.10 +77.8MdsxWatr 18.81 +.34 +.8MisnNEn h 1.89 +.54 -16.7MobileTele 16.95 +.04 +15.5Molycorp 26.38 -.30 +10.0Monsanto 77.93 +.59 +11.2MonstrWw 7.01 -.21 -11.6Moog A 43.92 +.53 0.0Moog B 43.70 -.31 -2.0MorgStan 19.54 -.12 +29.1Mosaic 55.06 +.64 +9.2MotrlaMob 39.63 +.18 +2.1Mylan 22.96 +.16 +7.0NCR Corp 21.92 +.78 +33.2NII Hldg 23.25 +.40 +9.2NV Energy 16.30 -.09 -.3NYSE Eur 29.36 +.42 +12.5Nabors 19.16 +.18 +10.5NBGrce rs 3.86 +.42 +94.9NatFuGas 47.65 -.23 -14.3NatGrid 50.30 +.30 +3.8NOilVarco 82.60 -.06 +21.5NetApp 38.98 -.71 +7.5Netflix 118.30 -5.63 +70.7NetSolT h .75 -.09 +80.5NewAmHi 10.35 ... +1.4NJ Rscs 47.73 +.42 -3.0NY CmtyB 12.50 +.02 +1.1NY Times 7.40 +.14 -4.3Newcastle 5.57 +.15 +19.8NewellRub 18.97 +.09 +17.5NewmtM 59.41 -.21 -1.0NewsCpA 19.41 +.24 +8.8NewsCpB 20.11 +.26 +10.6Nexen g 18.82 +.42 +18.3NextEraEn 60.04 -.32 -1.4NiSource 22.94 -.12 -3.7NobleCorp 39.00 +.05 +29.1NokiaCp 5.10 +.14 +5.8NorflkSo 71.05 -.48 -2.5NoestUt 34.99 -.21 -3.0NorthropG 60.30 +.49 +3.1NwstNG 48.01 +.26 +.2NovaGld g 8.63 +.15 +1.8Novartis 56.54 +.65 -1.1NuanceCm 26.84 +.35 +6.7Nucor 43.92 -.55 +11.0NustarEn 57.36 +.10 +1.2NuvFloat 11.28 -.02 +3.9NvMAd 15.13 -.01 +3.1NvPA 15.60 +.13 +2.8Nvidia 16.15 +.26 +16.5OasisPet 30.82 +1.53 +5.9OcciPet 104.06 +1.36 +11.1OfficeDpt 3.08 +.09 +43.3OfficeMax 5.69 +.07 +25.3OnSmcnd 9.41 +.02 +21.9OplinkC 18.18 +.08 +10.4Oracle 28.43 -.07 +10.8OshkoshCp 23.68 -1.24 +10.8OwensIll 24.29 +.01 +25.3PECO pfA 87.09 +2.89 +1.9PG&E Cp 41.33 +.09 +.3PICO Hld 24.09 +.27 +17.1PMC Sra 6.86 -.08 +24.5PPG 91.08 +.25 +9.1PPL Corp 27.92 -.53 -5.1Paccar 44.04 +.77 +17.5Pacholder 9.33 +.07 +4.2PacEth rs 1.16 +.02 +9.4PallCorp 64.24 +.97 +12.4PatriotCoal 8.14 -.24 -3.9PattUTI 17.82 -.16 -10.8Paychex 31.31 ... +4.0PeabdyE 35.96 +.19 +8.6PennVa 5.06 +.26 -4.3PennVaRs 25.98 +.39 +1.8PennWst g 21.12 +.02 +6.7Penney 42.00 -.44 +19.5PeopUtdF 12.56 +.06 -2.3PepcoHold 19.82 ... -2.4PeregrineP 1.01 +.01 -1.9PetrbrsA 28.35 +.90 +20.7Petrobras 30.14 +.57 +21.3PetRes 26.17 +.14 +6.9Pfizer 21.30 +.25 -1.6Pharmacyc 25.45 +2.22 +71.7PhilipMor 81.61 +1.17 +4.0PimcoHiI 12.77 -.09 +6.2PimcoMuni 15.02 -.13 +5.6PinWst 47.55 +.06 -1.3PitnyBw 18.48 -.02 -.3PlumCrk 39.66 +.48 +8.5Polycom s 21.15 +.34 +29.8Popular 1.69 +.01 +21.6Potash s 44.72 +.02 +8.3Power-One 5.45 +.10 +39.4PwshDB 28.52 +.07 +6.3

PwShs QQQ63.05 +.58 +12.9Praxair 107.18 +.02 +.3PrecDrill 11.31 +.02 +10.2PrinFncl 26.43 +.22 +7.4ProShtS&P 37.44 -.25 -7.3PrUShS&P 16.55 -.22 -14.2ProUltQQQ103.49 +1.79 +27.0PrUShQQQ rs35.16 -.68 -22.1ProUltSP 53.71 +.68 +15.8ProUShL20 19.07 -.04 +5.5ProUSSP50010.43 -.24 -20.6ProUSSlv rs10.19 -.14 -35.8ProgrssEn 54.55 -.07 -2.6ProgsvCp 21.73 +.29 +11.4ProUSR2K rs30.63 -.82 -20.7ProvFnH 9.81 +.15 +5.3Prudentl 60.17 +1.17 +20.1PSEG 30.67 +.16 -7.1PubStrg 140.09 +2.38 +4.2PulteGrp 9.09 +.30 +44.1PPrIT 5.42 -.03 +4.4Qlogic 17.48 +.20 +16.5Qualcom 61.74 +.01 +12.9QstDiag 57.67 +.13 -.7Questcor 36.60 +1.60 -12.0QksilvRes 5.17 -.05 -23.0Quidel 15.04 +.32 -.6RCM 5.65 +.15 +9.1RF MicD 5.12 +.01 -5.2RPM 25.81 +.23 +5.1Rackspace 49.23 +.72 +14.5RadianGrp 3.63 +.24 +55.1RadioShk 7.52 -.08 -22.6Raytheon 50.31 +.78 +4.0RegalEnt 13.05 +.48 +9.3Regenrn 114.65+12.57+106.8RegionsFn 5.75 +.08 +33.7ReneSola 2.97 +.01 +94.1Renren n 5.38 +.18 +51.5RepFBcp 1.88 +.02 +29.7RepubSvc 30.45 +.30 +10.5RschMotn 14.90 -.54 +2.8Revlon 15.94 +.42 +7.2ReynAmer 40.15 +.41 -3.1RioTinto 60.65 +1.32 +24.0RiteAid 1.46 -.08 +15.9RiverbedT 27.55 -.12 +17.2Rowan 37.96 +.90 +25.2RylCarb 30.65 -.22 +23.7RoyDShllA 72.90 +.85 -.3RoyaleEn 5.36 +.82 +17.0SpdrDJIA 128.59 +.74 +5.5SpdrGold 167.51 +.37 +10.2S&P500ETF135.36 +.00 +7.9SpdrHome 20.35 +.40 +19.0SpdrLehHY 39.47 ... +2.7SpdrS&P RB26.94 +.42 +10.4SpdrRetl 57.61 +.33 +9.6SpdrOGEx 58.31 +.89 +10.7SpdrMetM 53.32 +.07 +8.8SPX Cp 76.17 +1.65 +26.4Safeway 21.87 +.13 +3.9StJoe 16.59 +.45 +13.2StJude 42.73 -.05 +24.6Salesforce 132.23 +3.79 +30.3SallyBty 23.20 +.28 +9.8SanDisk 46.63 +.20 -5.2SandRdge 7.79 +.33 -4.5SaraLee 20.04 +.24 +5.9SaulCntr 37.50 +.84 +5.9Schlmbrg 78.03 +.86 +14.2SchoolSp 3.29 -.01 +31.6Schwab 12.32 +.14 +9.4SeagateT 26.05 +.11 +58.8SealAir 19.64 -.44 +14.1SearsHldgs 47.21 -.36 +48.6SempraEn 57.52 +.02 +4.6Sequenom 4.90 +.31 +10.1SeraCare 3.94 +.36 +29.2ServiceCp 11.10 -.01 +4.2ShawGrp 29.44 -.87 +9.4SiderurNac 10.54 +.15 +28.9Siemens 98.38 +.23 +2.9SilicGrIn 9.59 -.30 -16.3SilvWhtn g 35.72 +.16 +23.3SilvrcpM g 7.06 -.10 +10.3Sina 70.21 +5.07 +35.0SiriusXM 2.15 +.01 +18.1SkywksSol 23.63 +.17 +45.7Smucker 79.29 +.45 +1.4SnapOn 62.18 +1.20 +22.8Solutia 28.03 +.10 +62.2SouthnCo 44.42 -.19 -4.0SthnCopper33.15 +.01 +11.0SwstAirl 9.72 +.10 +13.6SwstnEngy 33.60 +.01 +5.2SpectraEn 30.98 +.20 +.7SprintNex 2.31 +.02 -1.3SP Matls 37.15 +.10 +10.9SP HlthC 36.08 +.27 +4.0SP CnSt 32.75 +.14 +.8SP Consum42.65 +.34 +9.3SP Engy 73.62 +.58 +6.5SPDR Fncl 14.70 +.14 +13.1SP Inds 37.42 +.45 +10.9SP Tech 28.21 +.18 +10.8SP Util 34.76 -.04 -3.4StdPac 4.69 +.14 +47.5StanBlkDk 75.39 +.31 +11.5Staples 14.89 +.13 +7.2StarScient 3.70 +.35 +69.7Starbucks 49.25 +.43 +7.0StarwdHtl 55.71 +.04 +16.1StateStr 40.23 -.43 -.2StlDynam 15.25 -.21 +16.0Stryker 53.87 +.33 +8.4SubPpne 42.09 +1.19 -11.6Suncor gs 33.84 +.04 +17.4Sunoco 39.10 +.09 +14.6Suntech 3.75 -.28 +69.7SunTrst 22.28 +.25 +25.9

SupEnrgy 28.05 -.52 -1.4Supvalu 6.73 -.04 -17.1Symantec 17.93 +.15 +14.6Synovus 1.94 +.02 +37.6Sysco 29.28 -.03 -.2TCF Fncl 10.97 +.10 +6.3TCW Strat 5.02 +.06 +3.5TD Ameritr 17.30 +.29 +10.5TE Connect35.23 +.12 +14.3TECO 17.63 -.02 -7.9THQ h .62 +.04 -18.9TaiwSemi 14.11 +.27 +9.3Taleo A 45.67 +.01 +18.0TalismE g 12.56 +.25 -1.5Target 52.36 +.23 +2.2TeckRes g 39.39 -.80 +11.9TeekayTnk 4.11 +.05 +16.8TelNorL 9.77 ... +2.7Teleflex 62.45 +.60 +1.9TelefEsp 17.28 +.07 +.5Tellabs 3.87 +.04 -4.2TempleInld 31.99 ... +.9TmpDrgn 28.60 +.30 +12.4TenetHlth 5.77 +.05 +12.5Tenneco 37.35 +.51 +25.4Teradyn 16.48 -.02 +20.9Terex 23.73 +1.26 +75.6Tesoro 27.64 -.12 +18.3TevaPhrm 44.00 -.16 +9.0TexInst 33.26 -.11 +14.2Textron 28.04 +1.08 +51.6ThermoFis 55.70 +.18 +23.9ThomCrk g 8.82 -.09 +26.73M Co 88.03 +.89 +7.7THorton g 48.88 +.25 +1.0TimeWarn 37.88 +.36 +4.8TiVo Inc 12.14 +.18 +35.3TollBros 23.97 +.66 +17.4TorDBk g 78.68 +.16 +6.1Toyota 78.91 +.52 +19.3TrCda g 41.56 +.03 -4.8Transocn 49.31 -.90 +28.4Travelers 58.99 -.39 -.3TrimbleN 51.64 +.29 +19.0TrinaSolar 10.28 +.13 +53.9TripAdv n 28.59 -1.45 +13.4TriQuint 6.22 +.03 +27.7TwoHrbInv 9.96 +.07 +7.8TycoIntl 49.71 +.46 +6.4Tyson 19.04 +.12 -7.8UBS AG 14.18 +.28 +19.9UDR 25.66 +.28 +2.2US Airwy 9.18 +.33 +81.1USEC 1.39 +.07 +21.9USG 14.47 +.48 +42.4UltraPt g 23.76 +.17 -19.8UniSrcEn 38.07 +.11 +3.1UnilevNV 33.72 +.38 -1.9UnionPac 113.18 +1.55 +6.8Unisys 18.99 -.11 -3.7UtdContl 23.97 +.22 +27.0UPS B 77.16 +.47 +5.4US Bancrp 29.18 +.17 +7.9US NGs rs 5.18 -.09 -19.8US OilFd 38.69 +.67 +1.5USSteel 29.16 -.24 +10.2UtdTech 84.88 +1.38 +16.1UtdhlthGp 53.85 +.53 +6.3UnumGrp 22.56 +.12 +7.1Vale SA 26.24 +.49 +22.3Vale SA pf 25.34 +.50 +23.0ValeantPh 48.45 +.54 +3.8ValenceT h .00 +.04 +1.9ValeroE 24.45 -.21 +16.2ValVis A 1.66 -.07 -11.7VangEmg 43.93 +.65 +15.0VertxPh 36.15 +.02 +8.9VestinRMII 1.25 +.02 +6.8ViacomA 55.42 +.16 +3.9ViacomB 49.39 +.17 +8.8VirgnMda h 25.64 +.34 +19.9Visa 112.71 -1.19 +11.0Vivus 12.39 +.05 +27.1Vodafone 27.53 +.13 -1.8Vonage 2.94 -.13 +20.0Vornado 84.86 +1.26 +10.4WPX En n 17.54 ... -3.5Walgrn 34.79 +.25 +5.2WsteMInc 35.59 +.38 +8.8WeathfIntl 17.84 +.05 +21.9WtWatch 77.85 +3.27 +41.5Wendys Co 5.20 -.01 -3.0WernerEnt 25.75 +.27 +6.8WestellT 2.37 +.07 +6.8WDigital 38.17 -.40 +23.3WstnRefin 17.89 -.48 +34.6WstnUnion 17.64 +.06 -3.4WstptInn g 43.82 +1.62 +31.8Weyerhsr 20.55 +.53 +10.1Whrlpl 71.94 +1.90 +51.6WmsCos 29.52 +.46 +9.5WmsSon 36.53 -.31 -5.1Windstrm 12.41 +.05 +5.7WiscEn s 34.28 +.02 -1.9Worthgtn 18.08 +.26 +10.4Wynn 110.56 -2.64 +.1XL Grp 19.06 -.21 -3.6XcelEngy 26.44 -.06 -4.3Xerox 8.02 +.10 +.8Xilinx 36.26 -.07 +13.1Yahoo 16.12 -.02 -.1Yamana g 16.25 -.05 +10.6YingliGrn 5.29 -.05 +39.2YumBrnds 64.58 -.16 +9.4Zimmer 61.25 +.41 +14.7ZionBcp 18.55 +.18 +13.9ZollMed 72.94 +.95 +15.4Zweig 3.18 -.01 +9.7ZweigTl 3.23 -.01 +6.6Zynga n 13.42 +.09 +42.6

DOW12,874.04

+72.81NASDAQ2,931.39

+27.51S&P 5001,351.77

+9.13 6-MO T-BILLS.13%

+.01 10-YR T-NOTE1.98%

... CRUDE OIL$100.91

+2.24GOLD$1,723.00

-.30pp nn qq pp pppppp pp EURO$1.3202

+.0032

1,040

1,120

1,200

1,280

1,360

A FS O N D J

1,280

1,320

1,360 S&P 500Close: 1,351.77Change: 9.13 (0.7%)

10 DAYS

2,200

2,400

2,600

2,800

3,000

A FS O N D J

2,760

2,860

2,960 Nasdaq compositeClose: 2,931.39Change: 27.51 (0.9%)

10 DAYS

Advanced 2354Declined 719New Highs 167New Lows 2

Vol. (in mil.) 3,476Pvs. Volume 3,718

1,5721,73418586869610

NYSE NASD

DOW 12887.93 12799.11 12874.04 +72.81 +0.57% s s s +5.37%DOW Trans. 5322.29 5255.12 5322.19 +68.05 +1.30% t s s +6.03%DOW Util. 451.53 448.97 449.41 -1.04 -0.23% t t s -3.29%NYSE Comp. 8065.44 7992.03 8056.25 +64.22 +0.80% s s s +7.75%AMEX Index 2434.83 2417.99 2431.79 +13.80 +0.57% s s s +6.74%NASDAQ 2933.93 2913.89 2931.39 +27.51 +0.95% s s s +12.52%S&P 500 1353.35 1343.06 1351.77 +9.13 +0.68% s s s +7.49%Wilshire 5000 14304.50 14186.29 14290.97 +104.68 +0.74% s s s +8.35%Russell 2000 824.89 818.10 824.81 +11.48 +1.41% t s s +11.32%

HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTDStocksRecap

Bonded returns

Stan Choe, Jenni Sohn • AP

Companies are making record profits. Sounds like a good group to lend to. High-quality corporate bonds are expected to be one of the most attractive investments in the bond market the next 12 months, according to Morgan Stanley Smith Barney. It expects investment-grade corporate bonds to return 4 percent to 5 percent.

That may sound small, compared with the 7.5 percent rise for the S&P 500 this year. But bonds have historically been less volatile. Intermediate-term bond mutual funds fell an average of 4.7 percent in 2008. The S&P 500 fell 37 percent. Reasons to consider corporate bonds:

Source: Morningstar Data through Feb. 7 *Annualized

All of these intermediate-term bond mutual funds have a five-star rating from Morningstar. Each keeps at least 60 percent of its portfolio in corporate bonds.

Fund Symbol Yield 1-yr* return 3-yr* return 10-yr* return

Higher yieldsInvestment-grade corporate bonds that are maturing in more than 10 years have an average yield of 5 percent. A 10-year Treasury note offers a 2 percent yield. The higher yield will make more money for investors now. They’ll also be better investments than Treasurys if inflation rises and erodes the value of payments on bonds.

High demandInvestors poured $136.5 billion into taxable bond funds last year. Jim Keegan, who runs the RidgeWorth Total Return Bond fund, expects that strong demand to continue. Aging baby boomers are becoming more interested in income, a trend that will make bonds more attractive. Investors are also more gun-shy about stocks after two bear markets since 2000.

Columbia Corporate Bond Portfolio NCOBX 91% 4.7% 11.8% 13.7% –Federated Bond ISHIX 88 5.3 8.3 14.2 7.1%BMO TCH Corporate Income MCIYX 77 4.0 10.1 13.7 –Delaware Corporate Bond DGCAX 71 4.9 11.0 15.9 8.0Janus Flexible Bond JANFX 61 3.6 8.7 9.0 6.6

$

Portfolio incorporate bonds

Stronger economyThe economy is picking up momentum. Employers created 243,000 jobs last month, the most since April, and other indicators of business activity are rising as well. A stronger economy should keep defaults on bonds relatively low. Standard & Poor’s expects 3.3 percent of companies with below-investment grade, or junk, bonds to default in 2012. That’s below the 20-year average of 4.5 percent.

Mutual Funds

Alliance BernsteinBalShrB m 15.40 +.07 +6.4CoreOppA m 13.14 +.09 +8.7American CentEqIncInv 7.54 +.04 +3.7GrowthInv 27.16 +.21 +10.5IncGroA m 26.21 +.21 +7.8UltraInv 25.33 +.22 +10.5American FundsAMCAPA m 20.69 +.15 +9.9BalA m 19.24 +.10 +5.7BondA m 12.68 ... +1.4CapIncBuA m 50.66 +.31 +2.9CapWldBdA m21.11 +.06 +3.1CpWldGrIA m 34.72 +.29 +8.1EurPacGrA m 38.69 +.33 +10.0FnInvA m 38.22 +.30 +8.0GrthAmA m 31.82 +.25 +10.8HiIncA m 11.02 +.02 +4.3IncAmerA m 17.30 +.08 +3.2IntBdAmA m 13.69 ... +0.7InvCoAmA m 29.08 +.21 +7.3MutualA m 27.00 +.14 +4.4NewEconA m 26.59 +.16 +11.8NewPerspA m28.74 +.28 +9.9NwWrldA m 51.27 +.38 +11.2SmCpWldA m37.79 +.36 +13.9TaxEBdAmA m12.81 ... +2.7WAMutInvA m29.72 +.20 +4.6ArtisanIntl d 21.89 +.18 +10.4MdCpVal 21.20 +.09 +7.6MidCap 38.48 +.60 +16.9BaronAsset b 49.33 +.40 +7.9BernsteinDiversMui 14.91 +.01 +1.1IntDur 13.90 -.01 +0.6BlackRockEqDivA m 19.00 +.12 +4.7EqDivI 19.04 +.12 +4.7GlobAlcA m 19.39 +.13 +6.8GlobAlcC m 18.05 +.11 +6.6GlobAlcI 19.48 +.13 +6.8CGMFocus 29.95 +.33 +16.8Mutual 27.84 +.16 +14.0Realty 29.26 +.34 +9.1ColumbiaAcornZ 31.21 +.34 +13.2DFA1YrFixInI 10.32 ... +0.25YrGlbFII 11.02 -.01 +1.0EmMkCrEqI 20.16 +.23 +16.9EmMktValI 31.17 +.38 +20.1IntSmCapI 15.55 +.15 +14.5USCorEq2I 11.61 +.10 +9.6USLgValI 20.96 +.14 +9.5USSmValI 26.01 +.32 +12.3DWS-ScudderEnhEMFIS d 10.46 +.03 +4.9HlthCareS d 26.13 +.30 +8.1LAEqS d 43.26 +.68 +16.0DavisNYVentA m 35.02 +.17 +7.8NYVentC m 33.79 +.17 +7.7NYVentY 35.39 +.18 +7.8Dimensional InvestmeIntCorEqI 10.27 +.10 +10.9IntlSCoI 15.54 +.14 +12.3IntlValuI 16.21 +.16 +10.0Dodge & CoxBal 72.91 +.48 +8.1Income 13.61 ... +2.3IntlStk 32.17 +.29 +10.0

Stock 111.55 +.94 +9.8DoubleLineTotRetBdN b 11.18 +.01 +2.0DreyfusTechGrA f 33.75 +.24 +13.0Eaton VanceHiIncOppA m 4.35 ... +3.7HiIncOppB m 4.36 +.01 +3.6LrgCpValA m 18.21 +.12 +6.3NatlMuniA m 9.94 +.01 +6.2NatlMuniB m 9.94 +.01 +6.2PAMuniA m 9.15 ... +4.0FMILgCap 16.29 +.08 +6.8FPACres d 28.09 +.09 +4.9Fairholme FundsFairhome d 27.36 +.29 +18.2FidelityAstMgr50 15.89 +.07 +5.8Bal 19.29 +.09 +6.0BlChGrow 47.58 +.49 +12.1CapInc d 9.11 +.02 +5.8Contra 73.45 +.64 +8.9DiscEq 23.31 +.18 +8.4DivGrow 29.23 +.25 +13.0DivrIntl d 28.00 +.27 +9.7EqInc 43.94 +.34 +6.4ExpMulNat d 22.43 +.23 +8.5FF2015 11.51 +.05 +5.3FF2035 11.39 +.08 +8.0FF2040 7.95 +.06 +8.0FltRtHiIn d 9.81 +.01 +2.1Free2010 13.78 +.07 +5.2Free2020 13.91 +.08 +6.0Free2025 11.56 +.07 +6.9Free2030 13.76 +.09 +7.2GNMA 11.87 ... +0.6GrowCo 92.42+1.28 +14.3HiInc d 8.96 +.01 +4.5IntlDisc d 30.06 +.29 +8.9LowPriStk d 39.50 +.32 +10.6Magellan 69.74 +.71 +10.7MidCap d 29.60 +.35 +11.0MuniInc d 13.26 ... +2.2OTC 62.11 +.76 +13.5Puritan 18.89 +.11 +6.8Series100Idx 9.47 +.07 +7.4ShTmBond 8.53 ... +0.6StratInc 11.04 +.02 +2.7TotalBd 11.02 ... +1.3USBdIdxInv 11.82 ... +0.7Value 70.59 +.55 +11.2Fidelity AdvisorNewInsA m 21.44 +.19 +8.7NewInsI 21.70 +.18 +8.7StratIncA m 12.33 +.02 +2.7ValStratT m 26.60 +.24 +14.2Fidelity SelectGold d 45.57 +.07 +7.9Pharm d 13.99 +.16 +3.0Fidelity Spartan500IdxAdvtg 47.93 +.33 +7.7500IdxInstl 47.93 +.33 +7.7500IdxInv 47.93 +.34 +7.7TotMktIdAg d 39.22 +.31 +8.6First EagleGlbA m 48.01 +.26 +6.4OverseasA m 21.78 +.11 +7.0FrankTemp-FrankFed TF A m 12.42 ... +2.6FrankTemp-FranklinCA TF A m 7.30 ... +3.0GrowB m 46.91 +.40 +10.0HY TF A m 10.56 ... +3.3

Income A m 2.16 +.01 +4.0Income C m 2.18 +.01 +3.9IncomeAdv 2.14 ... +4.0NY TF A m 12.02 ... +2.2US Gov A m 6.91 ... +0.2FrankTemp-MutualBeacon Z 12.56 +.07 +7.5Discov A m 28.70 +.14 +5.7Discov Z 29.05 +.13 +5.8Shares Z 21.20 +.11 +6.3FrankTemp-TempletonGlBond A m 13.25 +.07 +7.2GlBond C m 13.27 +.06 +7.1GlBondAdv 13.21 +.06 +7.2Growth A m 17.86 +.12 +9.6World A m 15.12 +.11 +10.0GMOEmgMktsVI 11.80 +.17 +14.5IntItVlIV 20.26 +.23 +7.1QuIII 23.06 +.14 +4.6QuVI 23.07 +.15 +4.6HarborBond 12.47 -.01 +2.3CapApInst 41.37 +.33 +12.1IntlInstl d 59.02 +.74 +12.5HartfordCapAprA m 32.65 +.28 +13.3CpApHLSIA 41.90 +.35 +12.6HussmanStratGrth d 11.85 -.07 -4.7INVESCOComstockA m 16.56 +.12 +8.9ConstellB m 21.18 +.17 +11.2EqIncomeA m 8.75 +.04 +5.2GlobEqA m 11.04 +.10 +7.4PacGrowB m 19.63 +.15 +10.0IvyAssetStrA m 25.00 +.12 +12.3AssetStrC m 24.27 +.11 +12.2JPMorganCoreBondA m 11.92 -.01 +0.8CoreBondSelect11.91 -.01 +0.9HighYldSel 7.88 +.01 +4.0ShDurBndSel 10.99 ... +0.5USLCpCrPS 21.68 +.15 +9.8JanusPerkinsMCVT 21.78 +.13 +7.9John HancockLifBa1 b 13.03 +.07 +6.7LifGr1 b 12.93 +.09 +8.6RegBankA m 13.46 +.17 +11.4SovInvA m 16.57 +.13 +7.3TaxFBdA m 10.27 ... +2.6LazardEmgMkEqtI d 19.47 +.21 +15.9Longleaf PartnersLongPart 29.61 +.22 +11.1Loomis SaylesBondI 14.61 +.04 +5.2BondR b 14.55 +.04 +5.2Lord AbbettAffiliatA m 11.46 +.07 +8.7ShDurIncA m 4.59 ... +1.6ShDurIncC m 4.62 ... +1.6MFSMAInvA m 20.36 +.15 +9.0MAInvC m 19.68 +.14 +8.8ValueA m 24.02 +.17 +7.3ValueI 24.13 +.17 +7.4Manning & NapierWrldOppA 7.37 +.06 +11.2MergerMerger m 15.68 +.02 +0.6Metropolitan West

TotRetBdI 10.52 ... +2.0TotRtBd b 10.52 ... +2.0NatixisInvBndY 12.36 +.01 +3.9StratIncA m 15.07 +.05 +5.2StratIncC m 15.15 +.05 +5.1Neuberger BermanGenesisIs 49.29 +.47 +6.2SmCpGrInv 19.39 +.28 +10.0NorthernHYFixInc d 7.26 +.01 +4.0OakmarkEqIncI 28.55 +.13 +5.5Intl I d 18.61 +.09 +12.4Oakmark I 45.68 +.29 +9.6OppenheimerCapApB m 41.12 +.32 +9.5DevMktA m 33.01 +.34 +12.6DevMktY 32.63 +.33 +12.6GlobA m 58.70 +.46 +8.6IntlBondA m 6.40 +.02 +3.6RocMuniA m 16.48 +.01 +4.0StrIncA m 4.21 +.01 +4.1PIMCOAllAssetI 12.21 +.05 +5.8AllAuthIn 10.72 +.05 +6.9ComRlRStI 6.90 +.02 +5.5EMktCurI 10.49 +.05 +6.0HiYldIs 9.27 +.01 +4.0LowDrIs 10.41 ... +1.5RealRet 12.03 +.01 +2.2RealRtnA m 12.03 +.01 +2.1ShtTermIs 9.76 ... +1.0TotRetA m 11.11 ... +2.6TotRetAdm b 11.11 ... +2.6TotRetC m 11.11 ... +2.5TotRetIs 11.11 ... +2.6TotRetrnD b 11.11 ... +2.6TotlRetnP 11.11 ... +2.6PermanentPortfolio 49.11 +.14 +6.6PrincipalSAMConGrB m13.73+.09 +6.9PrudentialJenMCGrA m 30.58 +.19 +10.0Prudential InvestmenBlendA m 18.24 +.15 +11.1HiYieldA m 5.52 +.01 +3.8IntlValA m 19.17 +.17 +9.3JennGrA m 20.27 +.16 +12.1NaturResA m 51.55 +.33 +11.2SmallCoA m 21.91 +.24 +10.1UtilityA m 11.07 +.06 +2.4ValueA m 15.25 +.08 +10.6PutnamGrowIncB m 13.67 +.10 +9.6IncomeA m 6.85 -.01 +1.5RoyceLowStkSer m 16.23 +.11 +13.4OpportInv d 12.07 +.18 +17.0PremierInv d 20.53 +.21 +10.9ValPlSvc m 13.68 +.17 +14.0SchwabS&P500Sel d 21.08 +.15 +7.7ScoutInterntl d 30.95 +.32 +10.7SequoiaSequoia 154.09+1.24 +5.9T Rowe PriceBlChpGr 43.09 +.46 +11.5CapApprec 21.92 +.09 +6.3DivGrow 24.78 +.13 +6.2DivrSmCap d 17.42 +.27 +12.8EmMktStk d 32.28 +.44 +13.2EqIndex d 36.48 +.25 +7.7

EqtyInc 24.83 +.16 +7.7FinSer 13.41 +.10 +13.0GrowStk 35.55 +.35 +11.7HealthSci 37.14 +.63 +13.9HiYield d 6.72 +.01 +4.4IntlBnd d 9.98 +.02 +2.7IntlDisc d 41.83 +.24 +12.1IntlStk d 13.70 +.16 +11.5IntlStkAd m 13.65 +.16 +11.4LatinAm d 45.96 +.89 +18.4MediaTele 52.23 +.51 +11.3MidCapVa 23.30 +.17 +8.9MidCpGr 58.05 +.44 +10.1NewAmGro 34.78 +.24 +9.3NewAsia d 15.52 +.16 +11.6NewEra 46.31 +.36 +10.1NewHoriz 34.74 +.44 +12.0NewIncome 9.74 ... +1.0R2015 12.37 +.08 +6.8R2025 12.55 +.09 +8.4Rtmt2020 17.13 +.12 +7.7Rtmt2030 18.04 +.15 +9.1Rtmt2040 18.17 +.16 +9.7ShTmBond 4.84 ... +0.9SmCpStk 34.86 +.48 +11.6SmCpVal d 37.97 +.52 +10.1SpecInc 12.64 +.03 +3.1TaxFHiYld d 11.29 +.01 +3.6Value 24.62 +.18 +9.2ValueAd b 24.38 +.18 +9.2TempletonInFEqSeS 18.46 +.14 +8.3ThornburgIntlValA m 26.33 +.22 +9.4IntlValI d 26.92 +.22 +9.5Tweedy, BrowneGlobVal d 22.91 +.11 +4.9Vanguard500Adml 124.74 +.87 +7.7500Inv 124.72 +.87 +7.7CapOp d 32.28 +.24 +9.4CapOpAdml d74.56 +.57 +9.4CapVal 10.73 +.11 +16.3Convrt d 12.87 +.06 +8.7DevMktIdx d 9.29 +.10 +9.4DivGr 16.07 +.09 +4.2EmMktIAdm d36.45 +.47 +15.1EnergyAdm d121.30+1.12 +7.7EnergyInv d 64.61 +.60 +7.7Explr 80.18+1.02 +12.2ExtdIdAdm 44.17 +.49 +12.2ExtdIdIst 44.16 +.49 +12.3GNMA 11.08 ... +0.4GNMAAdml 11.08 ... +0.5GlbEq 17.60 +.17 +10.6GrowthEq 11.91 +.09 +10.4GrthIdAdm 34.95 +.26 +9.9GrthIstId 34.95 +.26 +9.9HYCor d 5.85 ... +3.6HYCorAdml d 5.85 ... +3.7HltCrAdml d 56.45 +.48 +3.9HlthCare d 133.78+1.13 +3.9ITBondAdm 11.87 ... +1.3ITGradeAd 10.17 ... +2.3ITIGrade 10.17 ... +2.3InfPrtAdm 28.20 +.04 +1.8InfPrtI 11.49 +.02 +1.8InflaPro 14.36 +.03 +1.8InstIdxI 123.93 +.87 +7.7InstPlus 123.93 +.86 +7.7InstTStPl 30.76 +.23 +8.6IntlExpIn d 14.46 +.11 +12.8IntlGr d 18.31 +.24 +12.0IntlGrAdm d 58.25 +.77 +12.0IntlStkIdxAdm d24.20+.26 +10.8IntlStkIdxI d 96.77+1.04 +10.8IntlStkIdxIPls d96.79+1.05 +10.8

IntlVal d 29.43 +.34 +10.5LTGradeAd 10.41 ... +1.8LifeCon 16.87 +.07 +4.0LifeGro 22.68 +.16 +7.5LifeMod 20.26 +.11 +5.7MidCapGr 20.96 +.20 +11.3MidCpAdml 98.84 +.72 +10.9MidCpIst 21.83 +.16 +10.9Morg 19.51 +.15 +11.7MuHYAdml 10.96 ... +2.7MuInt 14.26 ... +2.0MuIntAdml 14.26 ... +2.0MuLTAdml 11.57 ... +2.6MuLtdAdml 11.21 ... +0.7MuShtAdml 15.95 ... +0.3PrecMtls d 21.79 +.25 +12.4Prmcp d 66.86 +.55 +8.3PrmcpAdml d 69.36 +.57 +8.3PrmcpCorI d 14.42 +.09 +6.9REITIdx d 20.83 +.25 +8.2REITIdxAd d 88.91+1.08 +8.2STBondSgl 10.64 ... +0.5STCor 10.73 -.01 +1.2STGradeAd 10.73 -.01 +1.2SelValu d 19.95 +.11 +7.3SmCpIdAdm 37.22 +.47 +11.5SmCpIdIst 37.22 +.48 +11.5SmGthIst 24.10 +.32 +11.9Star 19.99 +.11 +6.7TgtRe2010 23.46 +.10 +4.6TgtRe2015 12.97 +.06 +5.4TgtRe2020 23.03 +.14 +6.2TgtRe2030 22.48 +.16 +7.5TgtRe2035 13.52 +.10 +8.1TgtRe2040 22.21 +.17 +8.3TgtRe2045 13.95 +.11 +8.4TgtRetInc 11.91 +.03 +3.3Tgtet2025 13.11 +.09 +6.8TotBdAdml 11.03 ... +0.6TotBdInst 11.03 ... +0.6TotBdMkInv 11.03 ... +0.6TotBdMkSig 11.03 ... +0.6TotIntl d 14.47 +.16 +10.8TotStIAdm 33.99 +.26 +8.6TotStIIns 34.00 +.27 +8.6TotStISig 32.81 +.26 +8.6TotStIdx 33.98 +.26 +8.6TxMIntlAdm d 10.71 +.12 +9.4TxMSCAdm 30.17 +.40 +10.7USValue 10.95 +.09 +7.4WellsI 23.49 +.06 +2.4WellsIAdm 56.93 +.15 +2.5Welltn 32.89 +.16 +4.9WelltnAdm 56.81 +.28 +5.0WndsIIAdm 49.00 +.31 +7.1Wndsr 14.07 +.11 +10.2WndsrAdml 47.47 +.36 +10.2WndsrII 27.61 +.18 +7.1

YacktmanFocused d 19.50 +.04 +3.8Yacktman d 18.28 +.04 +4.4

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

YTDName NAV Chg %Rtn

52-WEEK YTDHIGH LOW NAME TKR DIV LAST CHG %CHG

52-WEEK YTDHIGH LOW NAME TKR DIV LAST CHG %CHG

Combined Stocks

ABB Ltd 21.71 +.23 +15.3AEP Ind 35.08 +1.27 +24.6AES Corp 13.12 +.24 +10.8AFLAC 48.91 +.91 +13.1AGL Res 41.21 -.35 -2.5AK Steel 8.38 +.22 +1.5ASM Intl 36.06 -.19 +24.1AT&T Inc 30.04 +.20 -.7AbtLab 55.16 +.05 -1.9AcadiaRlt 22.03 +.20 +9.4Accenture 57.41 +.45 +7.9AcmePkt 34.20 +1.66 +10.6ActionSemi 1.80 -.03 -1.6ActivsBliz 12.25 -.08 -.6AdamsEx 10.69 +.07 +10.9AdobeSy 32.35 +.14 +14.4AMD 7.29 +.24 +35.0Aetna 46.26 +.56 +9.6Agilent 43.84 -.30 +25.5AkamaiT 38.57 +.14 +19.5Akorn 12.78 +.30 +14.9AlcatelLuc 2.19 ... +40.4Alcoa 10.33 +.04 +19.4AlignTech 26.43 +.41 +11.4Allergan 87.61 +.56 -.1AlliBInco 8.27 -.04 +2.5AlliantEgy 42.73 -.35 -3.1AllscriptH 20.45 +.17 +8.0Allstate 31.16 +.19 +13.7AlphaNRs 20.56 -.48 +.6AlteraCp lf 39.71 -.40 +7.0Altria 29.23 +.02 -1.4Amarin 8.92 +.52 +19.1Amazon 191.59 +6.05 +10.7Ameren 31.20 -.11 -5.8AMovilL s 23.71 -.12 +4.9AMovilA s 23.44 -.21 +4.3AmAxle 12.34 +.25 +24.8ACapAgy 30.42 +.23 +8.3AmCapLtd 8.82 +.13 +31.1AEagleOut 13.63 -.14 -10.9AEP 39.71 +.41 -3.9AmExp 52.07 +.26 +10.4AmIntlGrp 26.82 +.16 +15.6AmSupr 4.74 -.37 +28.5AmTower 64.01 +.72 +6.7AmWtrWks 33.95 -.04 +6.6Ameriprise 55.04 +.85 +10.9AmeriBrgn 37.21 -1.39 +.1Ametek 48.40 +.63 +15.0Amgen 68.20 +1.20 +6.2Amylin 17.59 +.42 +54.6Anadarko 87.34 +.30 +14.4Annaly 16.64 +.10 +4.3Aon Corp 48.68 +.12 +4.0A123 Sys 2.13 +.11 +32.3Apache 106.25 +1.12 +17.3ApolloInv 7.21 +.18 +12.0Apple Inc 502.60 +9.18 +24.1ApldMatl 12.93 -.02 +20.7Arbitron 35.39 +.27 +2.8ArcelorMit 22.60 +.40 +24.2ArchCoal 13.86 -.53 -4.5ArenaPhm 2.02 +.08 +8.0AriadP 15.25 +.60 +24.5ArmHld 27.45 +.57 -.8ArmourRsd 7.04 +.04 -.1AstraZen 47.64 +.48 +2.9Atmel 9.86 +.08 +21.7ATMOS 31.75 +.19 -4.8AutoData 54.23 +.22 +.4AvanirPhm 2.97 +.04 +44.9AveryD 29.89 +.69 +4.2Avon 17.53 -.34 +.3BB&T Cp 29.65 +.32 +17.8BP PLC 47.37 +1.02 +10.8BP Pru 118.17 +.61 +3.7BabsCCInv 17.53 +.33 -2.6Baidu 140.00 +3.41 +20.2BakrHu 47.90 +.28 -1.5BallardPw 1.40 ... +29.6BallyTech 44.58 +.63 +12.7BcoBrades 18.34 +.18 +10.0BcoSBrasil 10.41 +.23 +27.9BkHawaii 46.39 +.20 +4.3BkAtl A rs 3.33 +.14 -1.5Barclay 14.94 +.13 +35.9Bar iPVix 25.76 -2.11 -27.5BarnesNob 13.26 +.20 -8.4BarrickG 48.03 -.12 +6.1Beam Inc 53.82 +.16 +5.1BeazerHm 3.45 -.18 +39.1BedBath 59.38 +.40 +2.4BerkHa A 119230 +1250 +3.9BerkH B 79.44 +.65 +4.1BestBuy 25.21 +.13 +7.9BigLots 43.78 -.22 +15.9BioRadA 104.01 +.93 +8.3BioSante h .85 -.00 +69.1BlockHR 16.43 -.37 +.6Boeing 74.85 -.10 +2.0BostonSci 5.94 +.01 +11.2Brandyw 11.20 -.19 +19.8BrMySq 31.99 +.09 -9.2Broadcom 36.82 -.18 +25.4BrcdeCm 5.71 -.09 +10.0Brookdale 18.61 +.11 +7.0Buckeye 62.20 -1.55 -2.8C&J Egy n 19.13 +.65 -8.6CA Inc 26.77 +.06 +32.4CBL Asc 18.55 +.42 +18.2CBOE 27.80 -.27 +7.5CBRE Grp 18.11 +.24 +19.0CBS B 30.21 +.31 +11.3CH Engy 57.91 +.30 -.8CMS Eng 21.55 -.08 -2.4CSS Inds 20.99 +.08 +5.4CSX s 21.94 -.11 +4.2CVR Engy 26.96 -.14 +43.9CabotOG s 34.04 +.47 -10.3Cadence 11.70 -.07 +12.5CalaStrTR 9.51 +.05 +13.9Calpine 16.22 +.15 -.7Cameco g 22.81 -.32 +26.4CampSp 31.63 -.04 -4.8CdnNRs gs 38.24 +.58 +2.3CapOne 48.49 +.21 +14.7CapitlSrce 7.17 +.13 +7.0CapsteadM 13.38 +.16 +7.6CpstnTrb h 1.21 -.06 +4.3CardnlHlth 42.37 +.49 +4.3CardiumTh .30 -.07 +2.1Carnival 30.53 -.52 -6.5Caterpillar 113.70 +1.95 +25.5CedarF 27.89 +.56 +29.7CelSci .39 -.01 +34.5Celgene 73.16 +1.42 +8.2CellTher rsh 1.07 -.01 -7.8Cemex 8.56 +.14 +58.8Cemig pf 22.00 +.24 +23.7CenterPnt 18.86 -.05 -6.1CVtPS 35.24 +.07 +.4CntryLink 38.08 +.06 +2.4Checkpnt 11.76 +.34 +7.5Cheesecake31.24 +.11 +6.4ChelseaTh 3.11 -1.88 -39.4

CheniereEn 15.08 +1.15 +73.5ChesEng 22.66 +.53 +1.7Chevron 106.38 +1.10 0.0Chicos 12.37 +.38 +11.0Chimera 2.99 +.06 +19.1ChurchD s 47.71 +.28 +4.3CIBER 4.20 -.02 +8.8CienaCorp 16.44 +.20 +35.9CinciBell 3.72 -.13 +22.8Cinemark 20.46 +.90 +10.7Cisco 20.03 +.14 +11.2Citigrp rs 32.88 -.05 +25.0CleanEngy 17.38 +1.10 +39.5Clearwire 2.27 +.19 +17.0CliffsNRs 71.89 -1.38 +15.3Clorox 68.07 +.32 +2.3Coach 74.99 +.45 +22.9CobaltIEn 31.93 +.25+105.7CocaCE 28.16 +.73 +9.2ColgPal 91.64 +.47 -.8CmtyHlt 20.14 +.11 +15.4CmplGnom 4.66 +1.37 +59.0CompSci 32.37 -.10 +36.6Compuwre 8.71 +.01 +4.7ComstkRs 13.00 +.73 -15.0ConAgra 26.74 +.09 +1.3ConnWtrSv 30.35 +.07 +11.9ConocPhil 72.81 +.56 -.1ConsolEngy35.84 -.19 -2.3ConEd 57.91 -.61 -6.6ConsolWtr 8.38 -.02 -2.3CooperTire 15.98 +.05 +14.1CorinthC 5.11 +.12+135.5CornPdts 57.08 +.20 +8.5Corning 13.67 +.07 +5.3CoventryH 32.30 +1.12 +6.4Covidien 51.88 +.18 +15.3CSVS2xVxS16.19 -2.86 -49.3CSVelIVSt s 8.72 +.64 +33.9CredSuiss 26.24 +.42 +11.8Cree Inc 27.64 -.71 +25.4CrownHold 37.35 -.15 +11.2Cummins 122.88 +2.58 +39.6CybrOpt 9.15 +.02 +17.3CypSemi 18.44 +.39 +9.8DCT Indl 5.76 +.13 +12.5DDR Corp 14.12 +.21 +16.0DHT Hldgs 1.28 +.20 +73.0DNP Selct 11.21 -.08 +2.7DR Horton 14.73 +.40 +16.8DTE 53.72 -.23 -1.3DanaHldg 15.95 +.69 +31.3Danaher 51.91 +.38 +10.4Darden 49.29 -.16 +8.1DeanFds 10.93 +.24 -2.4Deere 88.68 +1.13 +14.6Dell Inc 17.98 +.23 +22.9DeltaAir 11.15 +.26 +37.8DenburyR 19.27 +.12 +27.6Dndreon 14.46 +.41 +90.3DeutschBk 44.54 +.41 +17.6DevonE 65.64 +.99 +5.9Diageo 94.55 +1.15 +8.2DiamndF lf 22.11 -1.42 -31.5Diebold 37.94 +3.19 +26.2DirecTV A 45.68 +.17 +6.8DxFnBull rs 90.32 +2.23 +39.2DrSCBr rs 18.72 -.78 -29.3DirFnBr rs 25.99 -.68 -30.4DirxSCBull 61.62 +2.45 +37.4Discover 28.68 +.50 +19.5Disney 41.79 +.34 +11.4DollarGen 41.76 -1.13 +1.5DomRescs 49.93 +.02 -5.9DonlleyRR 12.79 +.35 -11.4Dover 66.04 +1.53 +13.8DowChm 34.19 +.19 +18.9DryShips 3.34 +.34 +67.0DuPont 50.60 -.14 +10.5DukeEngy 21.44 -.04 -2.5DukeRlty 13.83 +.19 +14.8Dycom 23.27 +.33 +11.2Dynavax 4.20 +.15 +26.5E-CDang 7.41 +.53 +68.4E-Trade 9.31 +.10 +17.0eBay 33.16 +.14 +9.3EMC Cp 26.45 +.25 +22.8ENI 45.78 +.65 +10.9EagleBulk 1.85 +.15 +96.4Eastgrp 49.81 +.68 +14.6Eaton s 52.05 +.61 +19.6ElPasoCp 27.22 +.04 +2.4ElPasoEl 33.21 +.23 -4.1Elan 13.26 +.41 -3.5EldorGld g 13.33 -.14 -2.8ElectArts 17.49 +.07 -15.1EmersonEl 52.80 +.60 +13.3EnbrEPt s 32.01 +.05 -3.6EnCana g 19.11 +.13 +3.1Energen 50.07 +.80 +.1Energizer 76.40 +.27 -1.4EngyConv 1.46 +.11+622.8EngyTsfr 46.74 +.45 +1.9ENSCO 56.61 +.81 +20.7Entergy 67.39 -.41 -7.7EntPrPt 50.47 +.28 +8.8EnzoBio 2.94 +.17 +31.3EricsnTel 9.68 +.10 -4.4EsteeLdr s 55.50 -1.40 -1.2ExcoRes 6.83 -.22 -34.6Exelixis 6.14 -.01 +29.6Exelon 39.23 -.08 -9.5ExideTc 2.89 -.14 +9.9Expedia s 34.41 +.87 +18.6ExpScripts 49.79 -.38 +11.4ExxonMbl 84.42 +.62 -.4FLIR Sys 24.56 -.34 -2.0FMC Tch s 54.36 +.35 +4.1Fastenal s 50.58 +2.16 +16.0FedExCp 96.98 +1.71 +16.1FibriaCelu 9.43 +.38 +21.4FidNatInfo 29.00 +.35 +9.1FifthThird 13.50 +.16 +6.1FstHorizon 9.51 +.20 +18.9FstNiagara 9.47 -.07 +9.7FstSolar 41.72 -2.19 +23.6FirstEngy 43.03 +.38 -2.9Flextrn 6.98 +.01 +23.3Fonar 1.94 -.08 +13.8FootLockr 27.07 +.14 +13.5FordM 12.54 +.10 +16.5ForestOil s 13.71 +.33 +1.2Fortinet s 26.38 +.81 +21.0FMCG 44.66 -.28 +21.4FDelMnt 24.30 -.10 -2.8FrontierCm 4.14 +.10 -19.6Frontline 4.58 -.24 +6.8FuelCell 1.26 +.05 +44.5FultonFncl 9.67 +.16 -1.4Fusion-io n 23.00 -.95 -5.0GMX Rs 1.81 +.30 +44.8GT AdvTc 9.22 -.26 +27.3GabDvInc 16.06 +.01 +4.2GabelliET 5.50 +.06 +10.2Gafisa SA 6.01 +.23 +30.7GameStop 22.94 +.06 -4.9

Gannett 14.90 +.29 +11.4Gap 21.72 +.13 +17.1GencoShip 9.37 +.59 +38.6GenElec 19.07 +.20 +6.5GenGrPrp 16.71 +.31 +14.5GenMills 39.34 +.25 -2.6GenMotors 25.34 -.16 +25.0GenOn En 2.27 +.02 -13.0Gentex 25.86 +.15 -12.6Genworth 9.04 +.31 +38.0Gerdau 10.44 +.09 +33.7GileadSci 54.90 +1.15 +34.1GlaxoSKln 45.43 +.68 -.4GlimchRt 10.05 +.10 +9.2GolLinhas 8.01 +.73 +20.8Goldcrp g 45.76 -.11 +3.4GoldmanS 114.53 +.41 +26.7Goodyear 13.97 +.09 -1.4GramrcyC 2.67 +.01 +6.8GreenMtC 65.39 +2.54 +45.8Greif A 51.14 +.36 +12.3Groupon n 19.45 -1.58 -5.7GpoTMM 1.62 +.00 +13.4HCA Hld n 27.31 -.52 +24.0HSBC 44.55 +.61 +16.9HalconR rs 12.76 +.79 +35.9Hallibrtn 36.14 +.08 +4.7HanJS 15.67 +.24 +7.3HarleyD 46.47 +.38 +19.6HarrisCorp 42.33 +.15 +17.5Harsco 23.59 +.40 +14.6HartfdFn 20.23 +.33 +24.5Hasbro 36.70 -.14 +15.1HawaiiEl 26.25 +.11 -.9HltMgmt 6.90 +.06 -6.4Heckmann 4.82 +.12 -27.5HeclaM 5.02 -.07 -4.0HercOffsh 5.45 +.33 +22.7Hertz 14.90 +.21 +27.1Hess 62.26 +.44 +9.6HewlettP 28.75 +.05 +11.6HollyFrt s 32.52 -1.08 +39.0HomeDp 45.93 +.60 +9.3HonwllIntl 60.14 +.81 +10.7Hospira 34.22 +.43 +12.7HostHotls 17.01 +.33 +15.2HovnanE 3.04 +.07+109.7HudsCity 6.97 -.05 +11.5HumGen 9.46 -.05 +28.0Humana 86.89 +1.15 -.8HuntBnk 5.90 -.01 +7.4Huntsmn 13.45 +.07 +34.5Hydrognc 5.80 +.03 +10.5Hyperdyn 2.22 -.07 -9.4ING 8.74 +.20 +21.9INGPrRTr 5.46 +.03 +7.1ION Geoph 8.00 -.05 +30.5iShGold 16.81 +.04 +10.4iSAstla 23.65 +.38 +10.3iShBraz 68.77 +1.38 +19.8iShGer 22.38 +.24 +16.4iSh HK 17.29 +.09 +11.8iShJapn 9.73 +.10 +6.8iSTaiwn 13.34 +.14 +13.9iShSilver 32.75 +.24 +21.6iShChina25 39.42 +.49 +13.0iShEMkts 43.62 +.70 +15.0iShB20 T 117.14 +.15 -3.4iS Eafe 53.88 +.61 +8.8iSR1KG 63.34 +.46 +9.6iSR2KG 94.72 +1.28 +12.5iShR2K 82.32 +1.05 +11.6iShREst 61.44 +.69 +8.1ITW 55.95 +.24 +19.8ImperlSgr 7.03 +.32 +96.9Incyte 18.31 +1.35 +22.0Informat 47.11 +.73 +27.6IngerRd 38.93 +.95 +27.8InglesMkts 17.67 +.10 +17.3Intel 26.70 +.01 +10.1IBM 192.62 +.20 +4.8IntlGame 15.34 -.17 -10.8IntPap 33.02 +1.43 +11.6Interpublic 10.75 +.02 +10.5Intersil 11.34 +.19 +8.6Invesco 24.36 +.26 +21.3ItauUnibH 21.76 +.55 +17.2JAlexandr 6.90 -.07 +10.4J&J Snack 51.72 +.83 -2.9JA Solar 2.05 ... +53.0JDS Uniph 14.08 +.14 +34.9JPMorgCh 38.30 +.69 +15.2Jabil 25.16 +.44 +28.0JamesRiv 6.57 +.19 -5.1JanusCap 8.53 -.12 +35.2JpnSmCap 7.78 +.06 +8.4Jefferies 15.73 +.02 +14.4JetBlue 5.92 +.06 +13.8JohnJn 64.68 +.08 -1.4JohnsnCtl 33.38 +.43 +6.8JoyGlbl 86.60 +2.85 +15.5JnprNtwk 22.47 -.25 +10.1KB Home 12.39 +.68 +84.4KLA Tnc 49.12 -.29 +1.8KV PhmA 1.73 +.11 +23.6Kaydon 35.24 +.18 +15.5Kellogg 50.02 +.21 -1.1KeyEngy 14.65 -.08 -5.3Keycorp 8.09 +.15 +5.2Kimco 18.83 +.45 +15.9KindME 88.83 +1.04 +4.6Kinross g 10.44 -.34 -8.4KodiakO g 9.15 +.27 -3.7Kohls 50.31 +.43 +1.9KrispKrm 8.41 +.41 +28.6Kroger 23.54 +.03 -2.8Kulicke 11.37 +.14 +22.9LSI Corp 8.39 +.06 +41.0LancastrC 68.02 +.28 -1.9LVSands 51.27 -.32 +20.0LeapFrog 7.10 +.41 +27.0LennarA 23.96 +.61 +21.9LeucNatl 29.72 +.54 +30.7LibtyIntA 18.35 +.19 +13.2LillyEli 38.85 +.03 -6.5Limited 45.20 +.24 +12.0LincNat 24.77 +.61 +27.5LinkedIn n 88.03 -1.93 +39.7LizClaib 9.69 -.06 +12.3LockhdM 88.23 +.72 +9.1LaPac 8.12 +.06 +.6LyonBas A 46.01 +1.26 +41.6MEMC 5.29 -.10 +34.3MFA Fncl 7.49 +.03 +11.5MMT 6.99 -.01 +4.0MGIC 4.42 +.07 +18.5MGM Rsts 14.58 -.05 +39.8Macys 35.80 +.12 +11.2MagHRes 6.40 +.19 +18.7Manitowoc 16.71 +.50 +81.8Manulife g 12.00 +.28 +13.0MarathnO s 33.24 +.09 +13.6MarathP n 43.48 -.60 +30.6MktVGold 54.30 -.19 +5.6MV Semi n 34.29 +.12 +12.7MktVRus 31.66 +.95 +18.8

Name Last Chg %YTD Name Last Chg %YTD Name Last Chg %YTD Name Last Chg %YTD Name Last Chg %YTD Name Last Chg %YTD

Stocks of Local Interest

98.01 72.26 AirProd APD 90.52 +.1234.67 25.39 AmWtrWks AWK 33.95 -.0450.22 36.76 Amerigas APU 43.44 +.2923.57 19.28 AquaAm WTR 22.38 +.3138.02 23.69 ArchDan ADM 30.93 +.36

356.80 247.36 AutoZone AZO 358.46 +4.3614.95 4.92 BkofAm BAC 8.25 +.1832.11 17.10 BkNYMel BK 21.36 -.0617.49 2.23 BonTon BONT 4.87 -.0444.09 31.30 CVS Care CVS 42.83 -.3552.95 38.79 Cigna CI 43.18 -.3671.77 61.29 CocaCola KO 68.44 +.5027.50 19.19 Comcast CMCSA 27.41 +.2428.95 21.67 CmtyBkSy CBU 28.15 +.4142.50 14.61 CmtyHlt CYH 20.14 +.1142.34 29.57 CoreMark CORE 41.22 +.3713.63 4.61 Entercom ETM 8.01 +.0921.02 10.25 FairchldS FCS 14.73 -.069.55 3.81 FrontierCm FTR 4.14 +.10

18.16 13.09 Genpact G 15.62 +.2613.24 7.00 HarteHnk HHS 9.49 +.1555.00 46.99 Heinz HNZ 52.03 +.1662.38 49.46 Hershey HSY 59.83 +.2839.06 30.26 Kraft KFT 38.40 -.1827.57 18.07 Lowes LOW 27.39 +.30

91.05 66.40 M&T Bk MTB 80.66 +.86102.22 72.89 McDnlds MCD 99.65 +.1824.10 17.05 NBT Bcp NBTB 22.69 +.3810.28 5.30 NexstarB NXST 8.39 +.0765.19 42.70 PNC PNC 60.09 +.4230.27 24.10 PPL Corp PPL 27.92 -.5317.34 6.50 PenRE PEI 13.69 +.3071.89 58.50 PepsiCo PEP 63.69 -.2680.99 59.09 PhilipMor PM 81.61 +1.1767.72 57.56 ProctGam PG 64.23 +.3567.52 42.45 Prudentl PRU 60.17 +1.1717.11 10.91 SLM Cp SLM 16.01 +.1360.00 39.00 SLM pfB SLMBP 47.61 +.3644.65 26.83 SoUnCo SUG 43.58 +.5411.77 6.26 Supvalu SVU 6.73 -.0434.94 23.92 TJX s TJX 34.41 +.0533.53 24.07 UGI Corp UGI 27.18 +.0840.48 32.28 VerizonCm VZ 38.13 +.4462.63 48.31 WalMart WMT 61.79 -.1144.22 36.52 WeisMk WMK 43.03 +.5334.19 22.58 WellsFargo WFC 30.62 +.36

USD per British Pound 1.5774 +.0034 +.22% 1.6280 1.6024Canadian Dollar .9988 -.0034 -.34% .9904 .9878USD per Euro 1.3202 +.0032 +.24% 1.4245 1.3541Japanese Yen 77.61 +.01 +.01% 76.75 83.49Mexican Peso 12.6900 -.1187 -.94% 12.2922 12.0512

CURRENCY CLOSE PVS. %CH. 6MO. 1YR.

Copper 3.84 3.86 -0.58 -4.30 -17.00Gold 1723.00 1723.30 -0.02 -0.99 +26.26Platinum 1649.70 1659.80 -0.61 -8.18 -9.73Silver 33.70 33.57 +0.36 -13.82 +10.37Palladium 698.15 702.65 -0.64 -6.63 -16.11

METALS CLOSE PVS. %CH. 6MO. 1YR.

Foreign Exchange & Metals