MarshM 31.89 +.19 +.9MarvellT 14.79 -.28 +6.8Masco 11.74 +.18 +12.0Mattel 33.03 +.35 +19.0MaximIntg 27.11 -.58 +4.1McClatchy 2.60 +.07 +8.8McCorm 50.82 +.02 +.8McDrmInt 14.44 -.22 +25.5McGrwH 46.39 +.16 +3.2McEwenM 4.98 -.24 +48.2Mechel 10.56 -.63 +24.2MedcoHlth 66.82 -1.08 +19.5Medtrnic 37.76 -.15 -1.3MelcoCrwn 12.98 -.41 +34.9Merck 38.45 +.52 +2.0Meritage 25.18 +.11 +8.6Mesab 30.51 -.82 +21.6MetLife 38.67 +.21 +24.0MetroPCS 9.96 -.60 +14.7MKors n 48.63 +.68 +78.5MicronT 8.20 -.45 +30.4Microsoft 31.80 -.28 +22.5MdsxWatr 18.47 +.35 -1.0Molycorp 25.56 +1.01 +6.6Monsanto 80.00 -.73 +14.2MonstrWw 7.52 +.12 -5.2Moog A 41.95 -.27 -4.5Moog B 41.97 -.31 -5.8MorgStan 18.29 -.58 +20.9Mosaic 56.36 -1.12 +11.8MotrlaSolu 50.67 -.17 +9.5MotrlaMob 39.68 -.05 +2.3MurphO 61.01 -1.18 +9.5Mylan 22.65 -.51 +5.5NCR Corp 21.17 -.23 +28.6NII Hldg 17.22 -.28 -19.2NRG Egy 17.19 -.10 -5.1NV Energy 15.80 +.05 -3.4Nabors 20.62 -.93 +18.9NatFuGas 48.62 -.54 -12.5NatGrid 51.65 +.28 +6.5NOilVarco 79.94 -2.30 +17.6NetApp 42.32 -1.23 +16.7Netflix 110.81 -4.29 +59.9NewAmHi 10.76 -.13 +5.4NwGold g 10.52 -.40 +4.4NJ Rscs 46.33 +.31 -5.8NY CmtyB 13.04 +.01 +5.4NY Times 6.73 +.18 -12.9Newcastle 5.96 +.19 +28.2NewellRub 18.02 -.15 +11.6NewmtM 57.90 -1.06 -3.5NewsCpA 19.49 -.32 +9.2NewsCpB 19.84 -.31 +9.1NextEraEn 59.84 +.04 -1.7NiSource 23.74 +.05 -.3NobleCorp 39.42 -.87 +30.4NokiaCp 5.17 -.06 +7.3NorflkSo 67.68 -.42 -7.1NoestUt 36.51 +.43 +1.2NorthropG 59.93 +.17 +2.5NwstNG 46.09 +.70 -3.8NovaGld g 7.97 -.16 -6.0Novartis 54.39 +.37 -4.9Novlus 44.11 -1.62 +6.8NuanceCm 26.63 -.36 +5.8Nucor 42.52 -1.05 +7.5NustarEn 62.05 +.64 +9.5NuvFloat 11.75 +.17 +8.2NvMAd 15.38 +.14 +4.8NvPA 15.45 -.13 +1.8Nvidia 14.86 -.52 +7.2OcciPet 103.52 -.84 +10.5OfficeDpt 3.18 -.07 +47.9OfficeMax 5.07 -.13 +11.7Omncre 33.91 -.41 -1.6OnSmcnd 8.40 -.35 +8.8OplinkC 15.80 -.20 -4.1Oracle 30.24 +.28 +17.9OwensCorn 31.25 +.54 +8.8OwensIll 23.57 -.17 +21.6PECO pfA 84.18 ... -1.5PICO Hld 22.73 +.48 +10.4PMC Sra 6.75 -.06 +22.5PPG 91.62 -.88 +9.7PPL Corp 28.56 +.10 -2.9Paccar 45.01 +.10 +20.1Pacholder 9.12 -.13 +1.9PacEth rs 1.09 -.05 +2.8PallCorp 62.10 -.88 +8.7Pandora n 14.66 +.76 +46.5PatriotCoal 6.36 -.53 -24.9PattUTI 19.04 -.34 -4.7Paychex 31.43 +.13 +4.4PeabdyE 31.47 -1.42 -5.0PennVaRs 24.72 -.18 -3.2Penney 38.68 -.26 +10.0PeopUtdF 12.54 -.18 -2.4PepcoHold 19.57 +.07 -3.6PeregrineP .94 -.01 -9.0PetrbrsA 28.19 -.92 +20.0Petrobras 29.62 -.90 +19.2PetRes 26.62 -.22 +8.7Pfizer 21.50 +.09 -.6PhilipMor 85.42 +.87 +8.8PimcoHiI 12.99 +.02 +8.1PimcoMuni 14.80 +.03 +4.1PinWst 46.41 -.18 -3.7PioNtrl 106.16 -2.24 +18.6PitnyBw 17.94 -.07 -3.2PlainsEx 44.73 -.06 +21.8PlumCrk 39.78 +.16 +8.8Polycom s 19.97 -.37 +22.5Polypore 35.91 -3.87 -18.4Popular 1.86 -.01 +33.8Potash 45.06 -1.60 +9.2PS USDBull22.09 -.02 -1.7PwShs QQQ64.20 -.67 +15.0Praxair 108.42 -.73 +1.4PrinFncl 27.53 -.05 +11.9ProLogis 34.47 +.73 +20.6

ProShtS&P 37.00 +.15 -8.4PrUShS&P 16.18 +.12 -16.1ProUltQQQ107.32 -2.20 +31.7PrUShQQQ 33.79 +.66 -25.1ProUltSP 54.89 -.44 +18.3ProUShL20 19.17 +.26 +6.1PrUPShQQQ12.73 +.37 -35.3ProUSSP50010.06 +.10 -23.4PrUltSP500 77.22 -1.02 +28.4PrUltVixST 5.32 -.05 -56.3ProUSSilv 9.68 +.39 -39.0ProUltSlv s 60.78 -2.78 +45.9ProgrssEn 53.47 +.19 -4.6ProgsvCp 21.79 +.22 +11.7ProUSR2K 31.97 -.09 -17.2ProvFnH 10.23 -.07 +9.8Prudentl 61.53 +.19 +22.8PSEG 30.96 -.07 -6.2PubStrg 133.50 +.10 -.7PulteGrp 8.43 -.03 +33.6PPrIT 5.60 +.09 +7.9Qlogic 16.72 -.39 +11.5Qualcom 62.11 -.32 +13.5QstDiag 57.74 -.25 -.6QksilvRes 5.00 -.30 -25.5Quidel 15.24 +.05 +.7RCM 5.52 ... +6.6RF MicD 4.64 -.01 -14.1RPC 14.49 -1.02 -20.6RPM 24.27 +.01 -1.1RadianGrp 3.67 +.13 +56.8RadioShk 6.90 -.05 -28.9RangeRs 63.48 +.73 +2.5Raytheon 51.62 +.25 +6.7RegalEnt 13.83 +.24 +15.8RegionsFn 5.93 -.03 +37.9Renren n 5.41 -.27 +52.4Rentech 1.73 -.08 +32.1RepFBcp 2.01 -.02 +38.6RepubSvc 29.85 +.03 +8.3RschMotn 13.32 -.47 -8.1Revlon 15.04 +.03 +1.1ReynAmer 42.42 +.35 +2.4RioTinto 54.23 -2.19 +10.9RiteAid 1.66 -.01 +31.7RiverbedT 28.12 -.79 +19.7RossStrs s 54.93 +1.03 +15.6Rowan 35.54 -.40 +17.2RylCarb 27.50 -.57 +11.0RoyDShllA 72.53 -.22 -.8SAIC 12.32 +.15 +.2SpdrDJIA 129.42 -.13 +6.2SpdrGold 165.65 -.69 +9.0SP Mid 177.21 -.64 +11.1S&P500ETF136.75 -.56 +9.0SpdrHome 19.90 +.10 +16.4SpdrS&PBk 22.11 -.18 +11.5SpdrLehHY 39.66 -.10 +3.1SpdrS&P RB26.60 -.07 +9.0SpdrRetl 59.66 +.15 +13.5SpdrOGEx 58.24 -.81 +10.5SpdrMetM 49.96 -1.48 +2.0SPX Cp 72.58 -1.25 +20.4STMicro 7.15 -.05 +20.6Safeway 22.09 +.42 +5.0StJoe 16.10 +.11 +9.8StJude 41.31 -.45 +20.4SanDisk 50.24 -.67 +2.1SandRdge 7.79 -.25 -4.5SaraLee 21.24 -.59 +12.3SaulCntr 38.02 +.08 +7.3Schlmbrg 75.69 -1.50 +10.8SchoolSp 3.18 ... +27.2Schwab 13.83 +.01 +22.8SeadrillLtd 39.48 -.37 +19.0SeagateT 27.66 +.38 +68.7SealAir 19.62 -.16 +14.0SearsHldgs 74.48 -1.48+134.4SempraEn 58.90 +.01 +7.1Sequenom 3.79 -.33 -14.8ServiceCp 11.11 -.05 +4.3ShawGrp 30.03 +.32 +11.6SiderurNac 10.34 -.21 +26.4Siemens 98.22 -.95 +2.7SilvWhtn g 36.21 -1.38 +25.0SilvrcpM g 6.95 -.28 +8.6Sina 71.48 -3.12 +37.5SinoClnEn 3.17 +.41+217.0SiriusXM 2.26 -.06 +23.9SkywksSol 26.07 -1.39 +60.7Smucker 76.48 +.13 -2.2SnapOn 60.30 -.03 +19.1SodaStrm 37.30 -3.12 +14.1SouthnCo 44.20 -.07 -4.5SthnCopper31.30 -.56 +4.8SwstAirl 8.74 -.22 +2.1SwstnEngy 32.55 -.83 +1.9SpectraEn 31.22 -.25 +1.5SpectPh 12.97 -.15 -11.3SprintNex 2.43 -.07 +3.8SP Matls 36.69 -.60 +9.5SP HlthC 36.23 -.08 +4.4SP CnSt 33.36 +.15 +2.7SP Consum43.48 -.04 +11.4SP Engy 74.26 -.48 +7.4SPDR Fncl 14.81 -.06 +13.9SP Inds 36.88 -.26 +9.3SP Tech 28.83 -.25 +13.3SP Util 35.04 +.08 -2.6StanBlkDk 75.59 -.08 +11.8Staples 15.05 -.31 +8.4Starbucks 49.04 +.15 +6.6StarwdHtl 54.37 +.18 +13.3StateStr 41.76 -.22 +3.6StlDynam 14.58 -.46 +10.9StillwtrM 13.38 -.73 +27.9Stryker 52.80 -.41 +6.2SubPpne 44.74 +.48 -6.0Suncor gs 35.05 -.79 +21.6Sunoco 38.80 -.24 +13.7Suntech 3.04 -.04 +37.6

SunTrst 22.20 -.71 +25.4Supvalu 6.10 -.33 -24.9Symantec 17.51 -.23 +11.9Synovus 2.05 -.09 +45.4TCW Strat 5.09 -.06 +4.9TD Ameritr 18.69 +.08 +19.4TE Connect35.80 -.85 +16.2TECO 17.82 -.12 -6.9THQ h .50 +.00 -34.1TRWAuto 44.39 -1.08 +36.2TaiwSemi 14.33 -.26 +11.0TalismE g 13.44 -.23 +5.4Target 56.70 +.11 +10.7TeckRes g 36.47 -2.44 +3.6Teleflex 58.87 +.40 -3.9TelefEsp 16.97 -.07 -1.3Telik h .20 +.04 +3.0Tellabs 3.94 -.03 -2.5TmpDrgn 28.80 -.31 +13.2TenetHlth 5.52 -.14 +7.6Tenneco 37.61 -1.56 +26.3Teradyn 15.31 -.80 +12.3Terex 23.31 -1.18 +72.5Tesoro 27.14 -.46 +16.2TevaPhrm 45.06 -.19 +11.6TexInst 32.19 -.63 +10.6Textron 26.51 -.51 +43.4ThermoFis 56.56 -.69 +25.8ThomCrk g 7.12 -.16 +2.33M Co 87.06 -.46 +6.5TibcoSft 28.51 -.77 +19.2Tiffany 68.03 +.56 +2.7THorton g 53.21 -.37 +9.9TimeWarn 36.96 -.18 +2.3TitanMet 13.90 -.22 -7.2TiVo Inc 11.46 -.18 +27.8TorDBk g 82.43 -.25 +11.2Toyota 81.24 -.33 +22.8TrCda g 43.92 +.02 +.6TransAtlH 60.90 -.25 +11.3Transocn 52.50 -1.69 +36.8Travelers 58.50 +.49 -1.1TrimbleN 49.29 -.18 +13.6TrinaSolar 7.25 -.40 +8.5TriQuint 6.00 -.27 +23.2TwoHrbInv 10.46 +.09 +13.2TycoIntl 52.04 +.39 +11.4Tyson 19.39 -.04 -6.1UBS AG 13.83 -.03 +16.9UDR 25.64 +.40 +2.2US Airwy 6.99 -.64 +37.9USEC 1.32 -.07 +15.8USG 14.38 +.23 +41.5UltraPt g 23.39 -.81 -21.1UniSrcEn 37.29 +.12 +1.0UnilevNV 33.49 +.36 -2.6UnionPac 109.55 -1.34 +3.4Unisys 18.42 -.41 -6.5UtdContl 20.47 -.47 +8.5UtdMicro 2.64 -.04 +23.4UPS B 76.32 -.22 +4.3US Bancrp 28.90 -.37 +6.8US NGs rs 18.72 -.88 -27.6US OilFd 40.97 +.20 +7.5USSteel 26.21 -1.30 -.9UtdTech 83.29 -1.25 +14.0UtdhlthGp 55.04 -.80 +8.6UnumGrp 23.50 +.28 +11.5UrbanOut 28.52 +.41 +3.5Vale SA 24.74 -.94 +15.3Vale SA pf 24.06 -.88 +16.8ValenceT h .86 -.04 -12.2ValeroE 25.69 -.33 +22.0ValVis A 1.66 -.02 -11.7VangTSM 70.28 -.32 +9.3VangEmg 44.30 -.67 +15.9VeriFone 46.55 -1.15 +31.1VertxPh 40.40 -.33 +21.7VestinRMII 1.32 -.06 +12.8ViacomA 54.47 +.25 +2.1ViacomB 48.47 -.01 +6.7Visa 116.24 +.08 +14.5VishayInt 11.72 -.45 +30.4Vivus 21.77 +.13+123.3Vodafone 27.15 -.03 -3.1Vonage 2.25 -.07 -8.2Vornado 81.23 -.58 +5.7WPX En n 18.33 +.50 +.9Walgrn 33.30 +.61 +.7WalterEn 59.36 -3.63 -2.0WeathfIntl 16.42 -.78 +12.2WellPoint 65.19 -.59 -1.6Wendys Co 4.87 -.13 -9.1WernerEnt 25.03 +.31 +3.9WestellT 2.34 +.08 +5.4WDigital 38.47 -.46 +24.3WstnUnion 17.14 -.15 -6.1Weyerhsr 21.22 +.06 +13.7WmsCos 30.35 +.09 +12.6WmsSon 38.04 -.79 -1.2Windstrm 12.09 ... +3.0WiscEngy 34.18 -.04 -2.2WT India 19.87 -.50 +27.4Worthgtn 16.85 -.07 +2.9Wynn 122.75 -4.52 +11.1XL Grp 20.86 -.16 +5.5XcelEngy 26.44 +.12 -4.3Xerox 8.34 +.07 +4.8Xilinx 35.72 -.76 +11.4Yahoo 14.62 -.10 -9.4Yamana g 16.80 -.20 +14.4Yandex n 23.19 -.07 +17.7Yelp n 20.99 -3.59 -14.6YingliGrn 3.69 -.15 -2.9YumBrnds 66.36 +.12 +12.5Zimmer 60.44 +.20 +13.1ZollMed 73.22 +1.73 +15.9Zweig 3.24 -.04 +11.7ZweigTl 3.30 ... +8.9Zynga n 13.97 -.72 +48.5

DOW12,962.81

-14.76NASDAQ2,950.48

-25.71S&P 5001,364.33

-5.30 6-MO T-BILLS.13%

+.01 10-YR T-NOTE2.01%

+.03 CRUDE OIL$106.72

+.02GOLD$1,703.00

-5.80qq pp qq pp ppppqq qq EURO$1.3224

+.0020

1,040

1,120

1,200

1,280

1,360

1,440

S O N D J F

1,320

1,360

1,400 S&P 500Close: 1,364.33Change: -5.30 (-0.4%)

10 DAYS

2,200

2,400

2,600

2,800

3,000

S O N D J F

2,920

2,980

3,040 Nasdaq compositeClose: 2,950.48Change: -25.71 (-0.9%)

10 DAYS

Advanced 1223Declined 1819New Highs 79New Lows 21

Vol. (in mil.) 3,362Pvs. Volume 3,299

1,6471,72611381365

5228

NYSE NASD

DOW 12977.34 12883.91 12962.81 -14.76 -0.11% t s s +6.10%DOW Trans. 5159.15 5099.93 5125.74 -34.39 -0.67% t t s +2.11%DOW Util. 455.16 450.90 454.51 +0.76 +0.17% s s s -2.19%NYSE Comp. 8109.52 8057.54 8091.26 -33.92 -0.42% t s s +8.21%AMEX Index 2461.55 2429.53 2437.75 -17.75 -0.72% t s s +7.00%NASDAQ 2973.93 2940.52 2950.48 -25.71 -0.86% t s s +13.26%S&P 500 1369.59 1359.13 1364.33 -5.30 -0.39% t s s +8.49%Wilshire 5000 14426.32 14314.49 14372.52 -53.80 -0.37% t s s +8.97%Russell 2000 804.26 795.99 803.65 +1.23 +0.15% t t s +8.47%

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

2012

2011

Recent Internet IPOs averaged a 49 percent rise on their first day. Last year’s IPOs are up an average 22 percent this year, outpacing the Nasdaq’s 13 percent.

Barbara Ortutay, Jenni Sohn • APSource: FactSet Data through March 5

Investors are still waiting for the Facebook IPO this spring. Until then, Yelp became the latest Internet company to make its initial public stock offering.

Yelp’s stock soared 63 percent on its first day of trading Friday, but surrendered some of those gains to start the week. Still, stock in the online review site closed up 40 percent from its initial offering price of $15.

It was the biggest first-day gain for an Internet IPO since online real estate service Zillow surged 79 percent last July. Such a big first-day jump is common, especially for high-profile Internet companies. LinkedIn, the professional networking service, saw its stock nearly triple last May, reaching $122.70 after pricing at $45.

“It’s hard to say whether Yelp’s a better or worse company than some of the other high-growth Internet ones we’ve seen recently,” says Nicholas Einhorn a research analyst with Renaissance Capital. He notes that although its business is a little more mature than the likes of Groupon and Zynga - and therefore may be “a little less risky” - Yelp also doesn’t generate the kind of cash flow that Zynga does. Although Zynga is younger, it’s already profitable. Yelp has not turned a profit since its 2004 founding.

One potential downside is Yelp’s reliance on local business advertising, which can be hard to lock down, particularly in the face of steep competition from Google and Facebook.

-10 0 10 20 30 40 50 60 70 80 90%

F

J

D

N

O

S

A

J

J

M

A

M

F

J

The road to Facebook

YELP (YELP)Monday’s close: $20.99

Headquarters: San FranciscoAnnual revenue (Dec. 11): $83.3 millionNet income (Dec. 11): -$16.9 millionMarket value: $150.1 million

Demand Media (DMD)

Zipcar (ZIP)

LinkedIn (LNKD)

Pandora Media (P)

Zillow (Z)

Groupon (GRPN)

Angie’s List (ANGI)

Jive Software (JIVE)

Zynga (ZYNG)

Yelp (YELP)

Facebook (FB)expected this spring

M

Mutual Funds

Alliance BernsteinBalShrB m 15.53 -.06 +7.3CoreOppA m 13.22 -.07 +9.3American BeaconLgCpVlInv 19.56 -.06 +10.9LgCpVlIs 20.60 -.06 +10.9American CentEqIncInv 7.57 ... +4.1GrowthInv 27.46 -.17 +11.8IncGroA m 26.55 -.10 +9.2InfAdjI 12.90 -.06 +1.3UltraInv 25.52 -.20 +11.3American FundsAMCAPA m 20.68 -.14 +9.8BalA m 19.40 -.07 +6.5BondA m 12.70 -.02 +1.7CapIncBuA m 51.45 ... +4.5CapWldBdA m21.11 -.02 +3.1CpWldGrIA m 35.33 -.12 +10.0EurPacGrA m 39.29 -.26 +11.7FnInvA m 38.56 -.25 +9.0GrthAmA m 31.97 -.27 +11.3HiIncA m 11.08 -.04 +5.3IncAmerA m 17.47 -.03 +4.2IntBdAmA m 13.69 -.01 +0.8InvCoAmA m 29.42 -.13 +8.6MutualA m 27.24 -.05 +5.3NewEconA m 26.86 -.27 +13.0NewPerspA m29.06 -.17 +11.1NwWrldA m 51.83 -.40 +12.4SmCpWldA m37.96 -.27 +14.4TaxEBdAmA m12.80 -.01 +2.9USGovSecA m14.39 -.01 +0.1WAMutInvA m29.99 -.09 +5.6ArtisanIntl d 22.46 -.08 +13.3IntlVal d 27.57 -.07 +9.9MdCpVal 21.23 -.08 +7.8MidCap 38.63 -.28 +17.3BaronAsset b 50.42 -.15 +10.3Growth b 54.15 -.15 +6.2BernsteinDiversMui 14.86 -.01 +0.9IntDur 13.93 -.01 +1.0TxMIntl 13.96 -.10 +11.9BlackRockEqDivA m 19.22 -.03 +5.9EqDivI 19.27 -.03 +5.9GlobAlcA m 19.54 -.10 +7.6GlobAlcC m 18.19 -.09 +7.4GlobAlcI 19.63 -.10 +7.6CGMFocus 29.45 -.33 +14.8Mutual 27.45 -.23 +12.4Realty 28.61 +.15 +6.7CalamosGrowA m 52.41 -.57 +13.0Cohen & SteersRealty 64.75 +.55 +6.4ColumbiaAcornA m 29.93 -.14 +12.4AcornIntZ 38.81 -.25 +13.1AcornZ 30.98 -.15 +12.4DivBondA m 5.12 -.01 +2.0StLgCpGrZ 13.90 -.11 +15.6TaxEA m 13.96 -.01 +3.0ValRestrZ 49.06 -.33 +10.3DFA1YrFixInI 10.33 ... +0.32YrGlbFII 10.11 ... +0.35YrGlbFII 11.06 -.01 +1.4EmMkCrEqI 20.33 -.24 +17.9EmMktValI 31.17 -.40 +20.1IntSmCapI 15.72 -.13 +15.8USCorEq1I 11.78 -.05 +9.5USCorEq2I 11.60 -.04 +9.5USLgCo 10.77 -.05 +8.8USLgValI 21.18 -.11 +10.7USMicroI 14.23 +.04 +7.6USSmValI 25.37 -.01 +9.5USSmallI 22.29 +.02 +8.6DWS-ScudderEnhEMFIS d 10.64 -.01 +6.7HlthCareS d 26.06 -.09 +7.8LAEqS d 43.48 -.65 +16.6DavisNYVentA m 35.41 -.11 +9.0NYVentC m 34.14 -.12 +8.8NYVentY 35.78 -.12 +9.0Delaware InvestDiverIncA m 9.27 -.02 +1.9Dimensional InvestmeIntCorEqI 10.39 -.07 +12.2IntlSCoI 15.67 -.10 +13.2IntlValuI 16.42 -.13 +11.4Dodge & CoxBal 73.05 -.37 +8.3Income 13.71 -.01 +3.1

IntlStk 32.71 -.30 +11.9Stock 111.62 -.70 +9.8DoubleLineTotRetBdN b 11.19 ... +2.6DreyfusApprecia 43.56 -.11 +7.5TechGrA f 34.23 -.52 +14.6Eaton VanceHiIncOppA m 4.38 -.01 +4.9HiIncOppB m 4.39 -.01 +4.7LrgCpValA m 18.44 -.06 +7.6NatlMuniA m 9.94 ... +6.6NatlMuniB m 9.93 -.01 +6.3PAMuniA m 9.14 ... +4.1FMILgCap 16.39 -.03 +7.5FPACres d 28.20 -.04 +5.3NewInc m 10.69 ... +0.4Fairholme FundsFairhome d 29.59 -.14 +27.8FederatedStrValI 4.86 +.01 +0.6ToRetIs 11.44 -.01 +2.1FidelityAstMgr20 13.10 -.03 +3.2AstMgr50 15.97 -.07 +6.3Bal 19.45 -.09 +6.9BlChGrow 48.39 -.49 +14.0Canada d 53.34 -.71 +6.4CapApr 27.78 -.20 +12.8CapInc d 9.20 -.04 +7.2Contra 74.55 -.35 +10.5DiscEq 23.52 -.11 +9.3DivGrow 29.26 -.24 +13.1DivrIntl d 28.41 -.16 +11.3EqInc 44.43 -.07 +7.6EqInc II 18.55 -.02 +6.6ExpMulNat d 22.67 -.14 +9.6FF2015 11.59 -.04 +6.0FF2035 11.50 -.06 +9.0FF2040 8.02 -.04 +9.0Fidelity 34.22 -.21 +9.9FltRtHiIn d 9.80 ... +2.2Free2010 13.87 -.05 +5.9Free2020 14.01 -.06 +6.8Free2025 11.66 -.05 +7.9Free2030 13.88 -.06 +8.1GNMA 11.85 ... +0.6GovtInc 10.74 -.01 0.0GrowCo 93.69 -.91 +15.8GrowInc 19.93 -.08 +9.3HiInc d 9.03 -.02 +5.6Indepndnc 25.03 -.31 +15.6IntBond 10.96 -.01 +1.2IntMuniInc d 10.54 ... +1.4IntlDisc d 30.53 -.16 +10.6InvGrdBd 7.78 -.01 +1.4LowPriStk d 39.78 -.07 +11.3Magellan 70.62 -.40 +12.1MidCap d 29.80 -.14 +11.8MuniInc d 13.25 -.01 +2.3NewMktIn d 16.66 -.06 +6.4OTC 62.19 -.97 +13.7Puritan 19.12 -.08 +8.1RealInv d 29.62 +.28 +7.5Series100Idx 9.61 -.03 +9.0ShIntMu d 10.87 ... +0.9ShTmBond 8.54 ... +0.8StratInc 11.11 -.03 +3.6TotalBd 11.03 -.02 +1.6USBdIdxInv 11.82 -.02 +0.8Value 70.58 -.28 +11.2Fidelity AdvisorNewInsA m 21.75 -.10 +10.3NewInsI 22.03 -.10 +10.4StratIncA m 12.41 -.03 +3.6ValStratT m 26.30 -.23 +12.9Fidelity SelectGold d 44.45 -.99 +5.3Pharm d 14.18 +.01 +4.4Fidelity Spartan500IdxAdvtg 48.46 -.18 +8.9500IdxInstl 48.46 -.18 +8.9500IdxInv 48.45 -.19 +8.9ExtMktIdAg d 39.42 -.12 +11.2IntlIdxAdg d 32.90 -.15 +10.6IntlIdxIn d 32.90 -.15 +10.6TotMktIdAg d 39.49 -.14 +9.3TotMktIdI d 39.48 -.15 +9.3First EagleGlbA m 48.62 -.18 +7.8OverseasA m 22.15 -.11 +8.8ForumAbStratI 11.00 +.01 -0.5FrankTemp-FrankFed TF A m 12.40 -.01 +2.8FrankTemp-FranklinCA TF A m 7.30 ... +3.4

GrowB m 46.69 -.31 +9.5Growth A m 48.96 -.32 +9.7HY TF A m 10.57 -.01 +3.7Income A m 2.16 -.01 +4.5Income C m 2.18 -.01 +4.4IncomeAdv 2.15 ... +5.1NY TF A m 11.99 ... +2.3RisDv A m 36.27 -.08 +4.2StrInc A m 10.51 -.03 +5.0US Gov A m 6.88 ... +0.1FrankTemp-MutualBeacon Z 12.73 -.03 +9.0Discov A m 28.93 -.05 +6.6Discov Z 29.29 -.05 +6.6QuestZ 17.30 -.01 +6.5Shares A m 21.31 -.04 +7.6Shares Z 21.48 -.04 +7.7FrankTemp-TempletonFgn A m 6.65 -.05 +12.3GlBond A m 13.28 -.07 +7.8GlBond C m 13.30 -.08 +7.8GlBondAdv 13.24 -.08 +7.9Growth A m 18.07 -.11 +10.9World A m 15.32 -.11 +11.5Franklin TempletonFndAllA m 10.65 -.03 +7.8GES&SUSEq 42.92 -.28 +10.8GMOEmgMktsVI 11.96 -.14 +16.0IntItVlIV 20.38 -.07 +7.8QuIII 23.46 +.01 +6.4QuVI 23.47 +.01 +6.4Goldman SachsHiYieldIs d 7.17 -.02 +5.6MidCpVaIs 36.81 -.21 +9.7HarborBond 12.52 -.01 +2.7CapApInst 42.05 -.30 +14.0IntlInstl d 59.94 -.33 +14.3IntlInv m 59.38 -.33 +14.2HartfordCapAprA m 32.89 -.30 +14.1CpApHLSIA 42.15 -.35 +13.3DvGrHLSIA 20.76 -.05 +7.4TRBdHLSIA 11.85 ... +1.9HussmanStratGrth d 11.74 +.04 -5.6INVESCOCharterA m 17.35 -.09 +8.1ComstockA m 16.69 -.10 +9.7ConstellB m 21.38 -.22 +12.2EqIncomeA m 8.80 -.02 +5.8GlobEqA m 11.16 -.04 +8.6GrowIncA m 19.83 -.06 +6.8HiYldMuA m 9.70 ... +4.3PacGrowB m 19.78 -.19 +10.9IvyAssetStrA m 25.29 -.26 +13.6AssetStrC m 24.54 -.25 +13.5JPMorganCoreBondA m 11.93 -.01 +1.2CoreBondSelect11.91 -.02 +1.2HighYldSel 7.92 -.01 +5.1IntmdTFSl 11.34 -.01 +1.2ShDurBndSel 10.99 -.01 +0.6ShtDurBdU 10.99 -.01 +0.6USEquit 10.94 -.07 +10.5USLCpCrPS 21.87 -.15 +10.8JanusOverseasT d 39.09 -.65 +24.4PerkinsMCVT 21.85 -.09 +8.2John HancockLifAg1 b 12.45 -.07 +10.8LifBa1 b 13.12 -.05 +7.5LifGr1 b 13.03 -.06 +9.4RegBankA m 13.31 -.03 +10.2SovInvA m 16.79 -.05 +8.7TaxFBdA m 10.28 -.01 +2.9LazardEmgMkEqtI d 19.93 -.22 +18.6Legg Mason/WesternCrPlBdIns 11.30 -.01 +2.3MgdMuniA m 16.75 -.01 +3.7Longleaf PartnersLongPart 29.55 -.09 +10.9Loomis SaylesBondI 14.68 -.06 +6.2BondR b 14.62 -.06 +6.1Lord AbbettAffiliatA m 11.54 -.07 +9.5BondDebA m 7.97 -.02 +5.6ShDurIncA m 4.60 -.01 +2.1ShDurIncC m 4.63 ... +2.0MFSMAInvA m 20.61 -.06 +10.3MAInvC m 19.92 -.06 +10.2TotRetA m 14.77 -.01 +5.8

ValueA m 24.42 ... +9.1ValueI 24.54 ... +9.2MainStayHiYldCorA m 5.96 -.01 +4.0Manning & NapierWrldOppA 7.58 -.05 +14.3MergerMerger b 15.72 -.01 +0.8Metropolitan WestTotRetBdI 10.55 -.01 +2.5TotRtBd b 10.56 ... +2.6Morgan Stanley InstlMdCpGrI 37.48 -.20 +13.9NatixisInvBndY 12.41 -.03 +4.7StratIncA m 15.13 -.06 +6.1StratIncC m 15.21 -.06 +6.0Neuberger BermanGenesisIs 48.47 -.05 +4.4GenesisTr 50.29 -.05 +4.3SmCpGrInv 19.27 -.13 +9.3NorthernHYFixInc d 7.35 ... +5.7OakmarkEqIncI 28.81 -.12 +6.5Intl I d 19.15 -.13 +15.7Oakmark I 46.07 -.17 +10.5Old WestburyGlbSmMdCp 14.97 -.10 +11.1OppenheimerCapApB m 41.56 -.24 +10.6DevMktA m 33.57 -.40 +14.5DevMktY 33.19 -.40 +14.6GlobA m 59.38 -.46 +9.9IntlBondA m 6.38 -.01 +3.5IntlBondY 6.38 ... +3.7IntlGrY 28.33 -.14 +11.0MainStrA m 35.31 -.17 +9.8RocMuniA m 16.58 +.02 +5.0RochNtlMu m 7.20 ... +6.3StrIncA m 4.23 -.01 +5.0PIMCOAllAssetI 12.29 -.04 +6.5AllAuthIn 10.79 -.04 +7.6ComRlRStI 6.97 -.07 +6.6DivIncInst 11.67 -.01 +4.4EMktCurI 10.53 -.03 +6.5EmMktsIns 11.70 -.01 +4.8HiYldIs 9.33 -.02 +5.1InvGrdIns 10.66 -.03 +3.8LowDrA m 10.42 -.01 +1.7LowDrIs 10.42 -.01 +1.7RealRet 11.99 -.05 +1.9RealRtnA m 11.99 -.05 +1.8ShtTermIs 9.78 ... +1.2ToRtIIIIs 9.80 -.01 +3.0ToRtIIIs 10.75 -.02 +2.4TotRetA m 11.13 -.02 +2.9TotRetAdm b 11.13 -.02 +2.9TotRetC m 11.13 -.02 +2.8TotRetIs 11.13 -.02 +3.0TotRetrnD b 11.13 -.02 +2.9TotlRetnP 11.13 -.02 +2.9ParnassusEqIncInv 27.76 +.02 +5.3PermanentPortfolio 48.91 -.21 +6.1PioneerPioneerA m 41.38 -.26 +7.1PrincipalL/T2020I 12.16 -.05 +8.0LCGrIInst 10.05 -.08 +13.2SAMConGrB m13.81 -.05 +7.6PrudentialJenMCGrA m 30.83 -.17 +10.9Prudential Investmen2020FocA m 16.61 -.20 +11.7BlendA m 18.24 -.14 +11.1EqOppA m 14.99 -.13 +10.2HiYieldA m 5.56 -.01 +5.1IntlEqtyA m 5.95 -.02 +11.0IntlValA m 19.36 -.09 +10.4JennGrA m 20.61 -.14 +14.0NaturResA m 51.12 -.90 +10.3SmallCoA m 21.82 -.07 +9.6UtilityA m 11.26 -.01 +4.2ValueA m 15.19 -.16 +10.2PutnamGrowIncA m 14.03 -.07 +10.6GrowIncB m 13.77 -.07 +10.4IncomeA m 6.87 ... +2.1VoyagerA m 22.75 -.32 +16.7RoyceLowStkSer m 16.02 -.20 +11.9OpportInv d 11.57 -.03 +12.1PAMutInv d 11.75 -.04 +9.2PremierInv d 20.44 -.17 +10.4ValPlSvc m 13.49 -.13 +12.4

RussellStratBdS 11.09 -.01 +2.4Schwab1000Inv d 38.63 -.16 +9.2S&P500Sel d 21.31 -.08 +8.9ScoutInterntl d 31.26 -.19 +11.8SelectedAmerican D 42.90 -.13 +8.8SequoiaSequoia 158.25 +.44 +8.8T Rowe PriceBlChpGr 43.64 -.35 +12.9CapApprec 22.14 -.07 +7.4DivGrow 24.97 -.03 +7.0DivrSmCap d 17.23 -.09 +11.5EmMktStk d 32.72 -.49 +14.8EqIndex d 36.88 -.14 +8.9EqtyInc 24.95 -.08 +8.2FinSer 13.45 -.08 +13.3GrowStk 36.12 -.30 +13.5HealthSci 36.89 -.21 +13.2HiYield d 6.78 -.01 +5.8InsLgCpGr 18.31 -.22 +13.6IntlBnd d 9.90 -.01 +2.1IntlDisc d 42.77 -.19 +14.6IntlGrInc d 12.82 -.07 +11.3IntlStk d 13.92 -.13 +13.3IntlStkAd m 13.86 -.13 +13.1LatinAm d 45.74 -.83 +17.8MediaTele 52.88 -.47 +12.7MidCapVa 23.34 -.12 +9.1MidCpGr 58.26 -.38 +10.5NewAmGro 34.88 -.35 +9.7NewAsia d 15.73 -.15 +13.1NewEra 46.04 -.72 +9.5NewHoriz 34.77 -.13 +12.1NewIncome 9.76 -.01 +1.4OrseaStk d 8.13 -.04 +11.1R2015 12.47 -.05 +7.7R2025 12.66 -.07 +9.3R2035 12.87 -.08 +10.4Rtmt2010 16.03 -.06 +6.7Rtmt2020 17.27 -.09 +8.5Rtmt2030 18.19 -.11 +10.0Rtmt2040 18.32 -.12 +10.6ShTmBond 4.85 ... +1.2SmCpStk 34.32 -.10 +9.8SmCpVal d 36.94 +.05 +7.1SpecInc 12.69 -.01 +3.8TaxFHiYld d 11.33 -.01 +4.2Value 24.63 -.16 +9.3ValueAd b 24.38 -.17 +9.2TCWTotRetBdI 9.85 ... +3.3TempletonInFEqSeS 18.70 -.13 +9.7ThornburgIncBldC m 18.69 -.01 +5.0IntlValA m 26.65 -.16 +10.8IntlValI d 27.25 -.17 +10.9Tweedy, BrowneGlobVal d 23.44 +.08 +7.3VALIC Co IStockIdx 25.40 -.09 +8.8Vanguard500Adml 126.10 -.48 +8.9500Inv 126.08 -.48 +8.9BalIdx 23.06 -.06 +5.9BalIdxAdm 23.06 -.06 +5.9BalIdxIns 23.06 -.07 +5.9CAITAdml 11.58 -.01 +2.5CapOp d 31.77 -.28 +7.7CapOpAdml d73.37 -.65 +7.6CapVal 10.69 -.09 +15.8Convrt d 12.80 -.08 +8.1DevMktIdx d 9.41 -.03 +10.8DivGr 16.25 ... +5.4EmMktIAdm d36.82 -.47 +16.3EnergyAdm d122.44 -.98 +8.8EnergyInv d 65.22 -.52 +8.8EqInc 23.12 -.01 +5.6EqIncAdml 48.48 -.01 +5.6ExplAdml 73.79 -.52 +11.0Explr 79.30 -.56 +11.0ExtdIdAdm 43.74 -.15 +11.2ExtdIdIst 43.74 -.15 +11.2FAWeUSIns d87.19 -.62 +12.2GNMA 11.05 ... +0.4GNMAAdml 11.05 ... +0.4GlbEq 17.79 -.09 +11.8GrowthEq 12.07 -.07 +11.9GrthIdAdm 35.35 -.21 +11.2GrthIstId 35.35 -.21 +11.2HYCor d 5.89 -.01 +4.7HYCorAdml d 5.89 -.01 +4.8HltCrAdml d 56.61 ... +4.2HlthCare d 134.16 ... +4.2ITBondAdm 11.88 -.02 +1.5ITGradeAd 10.21 -.01 +2.9

ITIGrade 10.21 -.01 +2.9ITrsyAdml 11.69 -.01 +0.2InfPrtAdm 28.02 -.12 +1.1InfPrtI 11.41 -.05 +1.1InflaPro 14.26 -.06 +1.1InstIdxI 125.28 -.48 +8.9InstPlus 125.29 -.48 +8.9InstTStPl 30.99 -.12 +9.4IntlExpIn d 14.69 -.06 +14.6IntlGr d 18.52 -.14 +13.3IntlGrAdm d 58.92 -.43 +13.3IntlStkIdxAdm d24.49 -.17 +12.1IntlStkIdxI d 97.94 -.69 +12.2IntlStkIdxIPls d97.95 -.70 +12.2IntlVal d 29.91 -.20 +12.3LTGradeAd 10.46 -.06 +2.5LTInvGr 10.46 -.06 +2.5LifeCon 16.94 -.04 +4.4LifeGro 22.84 -.10 +8.2LifeMod 20.37 -.07 +6.3MidCapGr 21.13 -.15 +12.2MidCapIdxIP 107.57 -.67 +10.8MidCp 21.76 -.13 +10.7MidCpAdml 98.74 -.61 +10.8MidCpIst 21.81 -.14 +10.8MidCpSgl 31.16 -.19 +10.8Morg 19.68 -.15 +12.7MuHYAdml 10.97 -.01 +3.1MuInt 14.22 -.02 +1.9MuIntAdml 14.22 -.02 +1.9MuLTAdml 11.56 -.01 +2.7MuLtdAdml 11.20 ... +0.7MuShtAdml 15.95 ... +0.4PrecMtls d 21.15 -.49 +9.1Prmcp d 66.41 -.43 +7.6PrmcpAdml d 68.90 -.45 +7.6PrmcpCorI d 14.38 -.09 +6.6REITIdx d 20.55 +.19 +6.8REITIdxAd d 87.69 +.82 +6.7STBond 10.64 -.01 +0.6STBondAdm 10.64 -.01 +0.6STBondSgl 10.64 -.01 +0.6STCor 10.76 ... +1.6STFedAdml 10.87 ... +0.4STGradeAd 10.76 ... +1.6STsryAdml 10.79 ... +0.1SelValu d 19.96 -.11 +7.4SmCapIdx 36.52 -.06 +9.4SmCpIdAdm 36.55 -.06 +9.5SmCpIdIst 36.55 -.05 +9.5SmCpIndxSgnl32.93 -.05 +9.5SmGthIst 23.70 -.09 +10.1Star 20.13 -.09 +7.5TgtRe2010 23.55 -.07 +5.0TgtRe2015 13.04 -.04 +6.0TgtRe2020 23.16 -.08 +6.8TgtRe2030 22.64 -.09 +8.2TgtRe2035 13.63 -.06 +9.0TgtRe2040 22.39 -.10 +9.2TgtRe2045 14.06 -.06 +9.2TgtRetInc 11.94 -.03 +3.6Tgtet2025 13.19 -.05 +7.5TotBdAdml 11.03 -.02 +0.8TotBdInst 11.03 -.02 +0.8TotBdMkInv 11.03 -.02 +0.8TotBdMkSig 11.03 -.02 +0.8TotIntl d 14.64 -.11 +12.1TotStIAdm 34.23 -.13 +9.4TotStIIns 34.24 -.13 +9.4TotStISig 33.04 -.12 +9.4TotStIdx 34.22 -.13 +9.4TxMCapAdm 68.24 -.28 +9.4TxMIntlAdm d 10.84 -.04 +10.7TxMSCAdm 29.41 +.06 +7.9USValue 11.07 -.03 +8.5ValIdxIns 22.01 -.06 +7.5WellsI 23.65 -.04 +3.1WellsIAdm 57.31 -.08 +3.1Welltn 33.22 -.07 +6.0WelltnAdm 57.38 -.12 +6.0WndsIIAdm 49.72 -.12 +8.7Wndsr 14.11 -.08 +10.5WndsrAdml 47.61 -.26 +10.5WndsrII 28.01 -.07 +8.7

YacktmanFocused d 19.56 -.04 +4.2Yacktman d 18.28 -.05 +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 20.39 -.21 +8.3AEP Ind 34.16 +.52 +21.3AES Corp 13.38 -.11 +13.0AFLAC 47.03 -.05 +8.7AGL Res 39.78 +.31 -5.9AK Steel 7.29 -.47 -11.7ASM Intl 36.79 -.65 +26.6AT&T Inc 30.99 +.12 +2.5ATP O&G 8.19 -.42 +11.3AbtLab 57.28 -.11 +1.9AberFitc 49.00 +.72 +.3AcadiaRlt 21.39 +.12 +6.2Accenture 60.88 +1.28 +14.4AcmePkt 28.54 -1.72 -7.7ActionSemi 1.68 ... -8.2ActivsBliz 11.71 +.04 -5.0AdamsEx 10.74 -.06 +11.4AdobeSy 33.22 -.51 +17.5AMD 7.07 -.39 +30.9Aeropostl 18.63 +.52 +22.2AEterna g 2.15 +.40 +39.6Aetna 46.79 +.21 +10.9Agilent 42.78 -.94 +22.5Agnico g 35.96 -.35 -1.0AkamaiT 35.77 -.53 +10.8AlcatelLuc 2.38 -.01 +52.6Alcoa 9.87 -.37 +14.1AlignTech 25.89 -.10 +9.1Allergan 89.55 +.31 +2.1AlliBInco 8.37 +.03 +3.7AlliantEgy 42.51 +.03 -3.6Allstate 31.55 +.31 +15.1AlphaNRs 16.35 -1.05 -20.0AlteraCp lf 36.75 -.45 -.9Altria 30.26 +.30 +2.1Amarin 7.55 -.37 +.8Amazon 180.26 +.96 +4.1Ameren 32.24 +.27 -2.7AMovilL s 23.78 -.17 +5.2AMovilA s 23.76 -.21 +5.7ACapAgy 30.28 +.36 +7.8AEagleOut 14.69 ... -3.9AEP 38.26 +.30 -7.4AmExp 52.97 -.02 +12.3AmIntlGrp 30.39 +.59 +31.0ARltyCT n 10.58 +.11 +.9AmSupr 3.74 -.24 +1.4AmWtrWks 34.07 +.19 +6.9Ameriprise 55.54 -.30 +11.9AmeriBrgn 36.55 -.04 -1.7Ametek 47.37 -.12 +12.5Amgen 67.23 -.50 +4.7Amylin 16.66 -.46 +46.4Anadarko 83.16 +.61 +8.9AnalogDev 37.96 -.70 +6.1Ancestry 23.65 +.60 +3.0Annaly 16.60 +.10 +4.0AntaresP 2.71 +.12 +23.2A123 Sys 1.61 -.21 0.0Apache 106.93 +.48 +18.1ApolloGrp 42.43 +.57 -21.2Apple Inc 533.16 -12.02 +31.6ApldMatl 12.03 -.19 +12.3Arbitron 33.65 +.36 -2.2ArcelorMit 20.19 -.76 +11.0ArchCoal 12.20 -.69 -15.9ArchLearn 11.09 +2.05 +14.7ArcosDor n 19.20 -1.56 -6.5ArenaPhm 1.82 +.03 -2.7ArmHld 25.93 -.22 -6.3ArmourRsd 7.13 +.05 +1.1AstraZen 45.34 +.45 -2.1Atmel 9.84 -.41 +21.5ATMOS 31.23 +.28 -6.4AuRico g 9.50 -.62 +18.6AutoData 54.49 +.05 +.9AvagoTch 35.45 -1.15 +22.8AveryD 29.49 -.21 +2.8Avon 18.62 -.03 +6.6BB&T Cp 28.96 -.35 +15.1BGC Ptrs 7.74 +.17 +30.3BHP BillLt 74.33 -1.68 +5.2BP PLC 47.96 +.46 +12.2BP Pru 121.95 -.01 +7.0BabsCCInv 17.62 -.03 -2.1Baidu 136.66 -4.77 +17.3BakrHu 48.06 -.97 -1.2BallardPw 1.43 +.07 +32.4BallyTech 43.39 -.79 +9.7BcBilVArg 8.85 -.17 +3.3BcoBrades 18.22 -.30 +9.3BcoSantSA 8.22 -.18 +9.3BcoSBrasil 10.73 -.41 +31.8BkHawaii 45.64 +.09 +2.6BkAtl A rs 2.07 -.02 -38.8Barclay 16.10 -.06 +46.5Bar iPVix 24.19 -.09 -31.9BarnesNob 13.35 +.15 -7.8BarrickG 46.76 -.66 +3.3Baxter 57.84 -.14 +16.9Beam Inc 54.83 +.33 +7.0BeazerHm 3.18 -.04 +28.2BedBath 61.73 +.89 +6.5BerkHa A 118895 +1461 +3.6BerkH B 79.17 +.88 +3.8BestBuy 24.64 +.33 +5.4BigLots 44.15 +1.44 +16.9BioRadA 101.62 -.19 +5.8Biocryst 5.58 +.89+125.9BioFuelE h .70 -.07 +2.9BioSante h .78 +.01 +54.4Blackstone 15.13 -.16 +8.0BlockHR 16.20 -.12 -.8Boeing 74.13 -.77 +1.1BostonSci 5.84 -.16 +9.4BrMySq 32.92 +.33 -6.6Broadcom 34.78 -1.40 +18.5BrcdeCm 5.68 -.09 +9.4Buckeye 59.88 -.14 -6.4CA Inc 26.86 -.19 +32.9CBS B 29.87 -.42 +10.1CF Inds 177.98 -10.27 +22.8CH Engy 66.60 -.02 +14.1CMS Eng 21.56 +.15 -2.4CSS Inds 19.21 +.61 -3.6CSX s 20.46 -.30 -2.8CblvsNY s 14.29 -.47 +.5CabotOG s 34.35 -.11 -9.5Cadence 11.51 -.12 +10.7CalaStrTR 9.74 -.06 +16.6Calpine 15.81 +.17 -3.2Cameco g 23.93 -.26 +32.6Cameron 54.55 -.89 +10.9CampSp 33.04 -.15 -.6CdnNRs gs 35.87 -.91 -4.0CapOne 49.38 -.51 +16.8CapitlSrce 6.65 -.03 -.7CapsteadM 13.38 +.14 +7.6CpstnTrb h 1.06 -.04 -8.6Carnival 30.32 -.25 -7.1Caterpillar 110.09 -2.40 +21.5CedarF 27.31 -.62 +27.0CelSci .35 -.01 +20.7Celgene 73.07 -.66 +8.1Cemex 7.96 -.11 +47.7Cemig pf 23.53 +.31 +32.3

CenterPnt 19.31 -.22 -3.9CVtPS 35.26 +.01 +.5CntryLink 38.67 -.36 +4.0Checkpnt 10.95 +.09 +.1Cheesecake29.83 +.46 +1.6CheniereEn 15.88 -.79 +82.7ChesEng 24.23 -.10 +8.7Chevron 109.32 -.29 +2.7Chimera 2.99 +.04 +19.1ChurchD s 48.14 +.10 +5.2CIBER 4.25 ... +10.1CienaCorp 13.80 -.68 +14.0CinciBell 3.87 +.11 +27.7Cirrus 22.83 -.61 +44.0Cisco 19.60 -.16 +8.8Citigrp rs 33.68 -.42 +28.0CitrixSys 73.51 -1.92 +21.1CleanEngy 19.45 +.76 +56.1Clearwire 2.17 -.08 +11.6CliffsNRs 61.92 -2.10 -.7Clorox 67.92 +.39 +2.0Coach 76.17 -.32 +24.8CobaltIEn 30.23 -.37 +94.8CogdSpen 4.25 +.02 0.0ColgPal 93.35 +.15 +1.0Comc spcl 28.58 +.01 +21.3Comerica 29.10 -.47 +12.8CmtyHlt 24.06 -.12 +37.9ConAgra 26.36 +.22 -.2ConnWtrSv 30.32 +2.63 +11.8ConocPhil 77.56 -.09 +6.4ConsolEngy33.35 -.58 -9.1ConEd 58.39 +.08 -5.9ConsolWtr 8.18 +.23 -4.7CooperTire 16.07 -.15 +14.7CornPdts 57.41 +.06 +9.2Corning 12.88 -.11 -.8Costco 87.63 +1.40 +5.2Covidien 52.15 +.19 +15.9CSVS2xVxS16.36 +.14 -48.8CSVelIVSt s 9.05 +.02 +39.0CredSuiss 27.09 -.27 +15.4Cree Inc 28.88 -1.11 +31.0CrownHold 36.29 -.19 +8.1Ctrip.com 26.46 -1.28 +13.1Cummins 120.28 +.82 +36.7CybrOpt 9.21 -.12 +18.1CypSemi 16.59 -.84 -1.3DCT Indl 5.82 +.11 +13.7DDR Corp 14.43 +.18 +18.6DNP Selct 11.23 -.04 +2.8DR Horton 13.96 +.03 +10.7DTE 54.36 +.01 -.2DanaHldg 15.82 -.37 +30.2Danaher 53.15 -.20 +13.0Darden 50.80 +1.04 +11.5Deere 81.83 -.45 +5.8Dell Inc 17.11 -.25 +17.0DeltaAir 9.67 -.10 +19.5DenburyR 19.60 -.19 +29.8Dndreon 10.65 -.49 +40.1DeutschBk 46.62 -.52 +23.1DevonE 72.68 -.32 +17.2Diageo 97.08 +1.42 +11.1DiamndF lf 25.79 +1.00 -20.1DicksSptg 45.57 +.05 +23.6Diebold 38.38 -.18 +27.6DirecTV A 46.48 -.07 +8.7DxFnBull rs 92.37 -.65 +42.4DirSCBear 19.94 -.07 -24.7DirFnBear 25.17 +.17 -32.6DirEMBear 12.19 +.57 -38.1DirxSCBull 56.97 +.24 +27.1Discover 30.49 -.04 +27.0DiscovLab 3.58 +.07+113.1DishNetwk 29.40 +.13 +3.2Disney 42.70 +.34 +13.9DomRescs 50.82 +.30 -4.3DonlleyRR 13.10 -.13 -9.2Dover 63.44 +.16 +9.3DowChm 33.69 -.51 +17.1DrPepSnap 37.86 +.06 -4.1DryShips 3.30 -.23 +65.0DuPont 50.89 -.56 +11.2DukeEngy 21.09 +.05 -4.1Dycom 21.96 +.30 +5.0E-Trade 9.71 -.28 +22.0eBay 35.72 -.53 +17.8EMC Cp 28.12 -.46 +30.5ENI 46.32 +.18 +12.2Eastgrp 49.30 +.94 +13.4Eaton 50.72 -.55 +16.5Ecolab 59.40 -.15 +2.8ElPasoCp 28.51 +.16 +7.3ElPasoEl 32.22 -.25 -7.0Elan 12.40 -.39 -9.8EldorGld g 14.28 -.62 +4.2ElectArts 16.49 -.29 -20.0EmersonEl 49.56 -.67 +6.4EnbrEPt s 32.45 -.01 -2.2EnCana g 20.13 -.38 +8.6Energen 52.83 -.11 +5.7Energizer 75.61 +.32 -2.4EngyTsfr 46.51 -.35 +1.4ENSCO 56.28 -.84 +19.9Entergy 67.12 -.01 -8.1EntPrPt 52.45 +.16 +13.1EnzoBio 2.77 +.07 +23.7Ericsson 9.71 -.13 -4.1ExcoRes 6.85 -.37 -34.4Exelis n 11.65 +.27 +28.7Exelon 38.98 +.10 -10.1Expedia s 33.39 -.25 +15.1ExpScripts 53.01 -.64 +18.6ExxonMbl 87.01 +.68 +2.7Fastenal s 53.35 +.25 +22.3FifthThird 13.31 -.30 +4.6Finisar 18.90 -.79 +12.9FstHorizon 9.43 -.05 +17.9FstNiagara 9.44 -.19 +9.4FstSolar 28.08 -1.94 -16.8FirstEngy 44.71 +.23 +.9Flextrn 6.99 -.29 +23.5Fonar 1.92 -.06 +12.7FootLockr 29.41 +.44 +23.4FordM 12.46 -.26 +15.8ForestOil s 12.09 -.40 -10.8Fortinet s 26.25 -1.29 +20.4FMCG 40.45 -1.58 +9.9FDelMnt 22.40 -.06 -10.4FrontierCm 4.41 -.14 -14.4FuelCell 1.45 +.08 +66.3FultonFncl 9.69 +.01 -1.2Fusion-io n 31.02 -1.23 +28.2GT AdvTc 7.92 -.09 +9.4GabDvInc 16.33 +.06 +5.9GabelliET 5.70 -.04 +14.2Gafisa SA 5.79 +.03 +25.9GalenaB h 1.68 +.23+258.2GameStop 24.16 +.29 +.1Gannett 15.05 +.50 +12.6Gap 24.61 +.20 +32.7GenElec 18.85 -.12 +5.2GenGrPrp 16.69 +.19 +14.4GenMills 38.60 +.41 -4.5GenMotors 26.00 -.45 +28.3

GenOn En 2.50 -.08 -4.2Gentex 24.36 +.09 -17.7Genworth 8.91 -.05 +36.0Gerdau 10.36 -.23 +32.7GileadSci 46.23 -.76 +12.9GlaxoSKln 44.75 +.52 -1.9GlimchRt 10.08 +.17 +9.6GluMobile 4.00 -.24 +27.4GoldFLtd 15.02 -.33 -1.5Goldcrp g 47.94 -1.19 +8.3GoldmanS 118.63 -1.33 +31.2Goodyear 12.72 -.40 -10.2GramrcyC 3.05 -.01 +22.0GrtBasG g .84 -.04 -7.8Greif A 49.60 +.51 +8.9Groupon n 18.13 -1.07 -12.1GpoTMM 1.87 +.03 +30.8HSBC 44.45 -.61 +16.7Hallibrtn 35.07 -.89 +1.6HanJS 15.67 +.20 +7.3HarleyD 46.48 -.38 +19.6HarrisCorp 43.61 +.15 +21.0Harsco 21.31 -.60 +3.5HartfdFn 20.13 -.29 +23.9HawaiiEl 25.26 +.18 -4.6HltMgmt 6.81 -.31 -7.6HeclaM 4.85 -.11 -7.3HercOffsh 4.82 -.23 +8.6Hertz 14.17 -.31 +20.9Hess 64.70 -.73 +13.9HewlettP 25.01 -.31 -2.9HollyFrt s 34.14 +.86 +45.9HomeDp 47.39 -.02 +12.7HonwllIntl 59.10 -.65 +8.7Hospira 34.52 -.44 +13.7HostHotls 15.53 +.01 +5.1HovnanE 2.54 -.16 +75.2HudsCity 6.69 -.13 +7.0HumGen 7.23 -.46 -2.2HuntBnk 5.72 -.16 +4.2Huntsmn 13.33 -.55 +33.3Hydrognc 5.52 ... +5.1Hyperdyn 1.31 -.05 -46.5IAMGld g 14.24 -.46 -10.2ICICI Bk 35.58 -1.00 +34.6ING 9.09 -.09 +26.8INGPrRTr 5.60 +.05 +9.8iShGold 16.63 -.05 +9.2iShBraz 68.99 -1.31 +20.2iShGer 22.85 -.11 +18.9iSh HK 17.99 -.24 +16.3iShJapn 9.89 -.06 +8.6iShMex 60.07 -.57 +11.7iSTaiwn 13.44 -.24 +14.8iSh UK 17.50 -.07 +8.3iShSilver 33.03 -.73 +22.6iShDJDv 55.43 +.13 +3.1iShChina25 39.17 -1.10 +12.3iSSP500 137.28 -.57 +9.0iShEMkts 43.87 -.77 +15.6iShB20 T 116.22 -.93 -4.1iS Eafe 54.48 -.29 +10.0iShiBxHYB 90.86 -.51 +1.6iSR1KV 68.46 -.24 +7.8iSR2KV 70.57 +.23 +7.5iShR2K 80.34 +.09 +8.9iShREst 60.93 +.49 +7.3iShDJHm 13.67 +.01 +15.1ITW 55.36 -.14 +18.5Informat 47.42 -1.56 +28.4IngerRd 38.72 -.98 +27.1InglesMkts 17.66 +.28 +17.3Intel 26.54 -.38 +9.4IBM 200.66 +1.85 +9.1IntlGame 15.26 -.29 -11.3IntPap 35.49 -.13 +19.9Interpublic 11.68 +.11 +20.0Intersil 10.60 -.42 +1.5Invesco 24.42 -.35 +21.6IronMtn 29.45 -.96 -4.4ItauUnibH 21.25 -.43 +14.5IvanhM g 18.10 -.15 +2.1JAlexandr 6.83 -.10 +9.3J&J Snack 49.79 +.38 -6.6JDS Uniph 12.89 -.52 +23.5JPMorgCh 40.40 -.23 +21.5Jabil 25.40 -.58 +29.2JamesRiv 5.36 -.43 -22.5JanusCap 8.74 -.15 +38.5JpnSmCap 7.77 -.04 +8.2JetBlue 5.01 -.10 -3.7JoeJeans h 1.03 +.12 +96.2JohnJn 64.91 +.14 -1.0JohnsnCtl 32.71 -.55 +4.6JoyGlbl 82.35 -3.45 +9.8JnprNtwk 21.33 -.66 +4.5KB Home 11.22 +.02 +67.0KBR Inc 37.10 +.15 +33.1KLA Tnc 47.00 -.75 -2.6Kaydon 37.51 +.53 +23.0Kellogg 52.09 -.02 +3.0KeryxBio 4.94 +1.24 +95.3Keycorp 7.81 -.17 +1.6KindME 88.47 -.48 +4.1Kinross g 10.68 -.24 -6.3KodiakO g 9.20 -.38 -3.2Kohls 48.12 +.04 -2.5KrispKrm 8.13 ... +24.3Kroger 24.20 +.12 -.1Kulicke 10.91 -.16 +17.9LSI Corp 8.10 -.23 +36.1LamResrch 39.50 -1.54 +6.7LancastrC 64.72 +.76 -6.7LVSands 54.80 -1.58 +28.2LeapWirlss 9.76 -.79 +5.1LeggPlat 22.68 +.71 -1.6LennarA 22.86 -.09 +16.3LeucNatl 27.84 -.33 +22.4LibtyIntA 18.61 -.02 +14.8LifeTech 46.41 -1.18 +19.3LillyEli 39.13 -.35 -5.8Limited 45.70 -.53 +13.3LincNat 24.70 -.27 +27.2LinkedIn n 86.37 -1.13 +37.1LizClaib 11.63 +.20 +34.8LockhdM 88.68 +.18 +9.6LaPac 8.10 +.10 +.4LyonBas A 41.80 -1.91 +28.7MBIA 10.24 +.01 -11.6MEMC 3.67 -.13 -6.9MFA Fncl 7.38 +.01 +9.8MMT 7.11 +.05 +5.8MGIC 4.41 +.05 +18.2MGM Rsts 13.44 -.40 +28.9Macys 38.24 -.07 +18.8MagHRes 6.43 -.23 +19.3Manitowoc 14.60 -.71 +58.9Manulife g 12.42 -.15 +16.9MarathnO s 33.46 -.06 +14.3MarathP n 42.75 +.57 +28.4MktVGold 53.62 -1.17 +4.3MV OilSv s 42.81 -.87 +11.8MV Semi n 33.50 -.73 +10.1MktVRus 33.12 -.53 +24.3MktVJrGld 26.63 -1.08 +7.8MarIntA 36.07 +.32 +23.7

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 Wedbush analyst raised her price target on the discount retailer $3, to $50, citing the company’s strong fourth-quarter results.

Fourth-quarter net income at the au-to parts maker jumped 30 percent on higher sales and a tax benefit. Its revenue beat expectations.

The insurer is selling part of its stake in AIA Group, raising $6 bil-lion, as it repays its $182 billion gov-ernment bailout.

Stocks fell Monday on worries about the global economy. China said that it’s targeting annual eco-nomic growth of 7.5 percent, down from a prior goal of 8 percent. In Europe, investors worry too few investors will participate in a bond swap for

Greece to avoid a default. The Dow Jones indus-trial average fell 14.76, or 0.1 percent, to 12,962.81. The S&P 500 fell 5.30, or 0.4 percent, to 1,364.33. The Nasdaq fell 25.71, or 0.9 percent, to 2,950.48.

20

25

30

$35

D J F

American Int’l Grp. AIG

Close: $30.39 0.59 or 2.0%

$19.18 $38.04

Vol.:Mkt. Cap:

14.5m (2.6x avg.)$57.65 b

52-week range

PE:Yield:

3.5...

14

16

18

$20

D J F

Superior Indus. Int’l SUP

Close: $18.95 1.14 or 6.4%

$14.17 $26.34

Vol.:Mkt. Cap:

269.4k (2.5x avg.)$514.7 m

52-week range

PE:Yield:

10.53.4%

35

40

$45

D J F

Big Lots BIG

Close: $44.15 1.44 or 3.4%

$28.89 $44.82

Vol.:Mkt. Cap:

2.4m (2.2x avg.)$2.9 b

52-week range

PE:Yield:

16.5...

Story Stocks

Stocks of Local Interest

98.01 72.26 AirProd APD 2.32 90.90 -.98 +6.734.67 25.39 AmWtrWks AWK .92 34.07 +.19 +6.948.49 36.76 Amerigas APU 3.05 45.19 +.59 -1.623.28 19.28 AquaAm WTR .66 22.19 +.17 +.637.28 23.69 ArchDan ADM .70 31.65 +.01 +10.7

379.48 256.86 AutoZone AZO ... 385.22 +6.77 +18.514.70 4.92 BkofAm BAC .04 7.97 -.16 +43.330.77 17.10 BkNYMel BK .52 22.16 -.14 +11.317.24 2.23 BonTon BONT .20 5.21 +.06 +54.645.39 31.30 CVS Care CVS .65 45.17 +.14 +10.852.95 38.79 Cigna CI .04 44.45 +.25 +5.871.77 61.29 CocaCola KO 2.04 69.23 +.05 -1.129.92 19.19 Comcast CMCSA .65 29.10 -.14 +22.728.95 21.67 CmtyBkSy CBU 1.04 26.73 +.18 -3.842.50 14.61 CmtyHlt CYH ... 24.06 -.12 +37.942.74 29.57 CoreMark CORE .68 40.65 +1.22 +2.761.29 39.50 EmersonEl EMR 1.60 49.56 -.67 +6.411.97 4.61 Entercom ETM ... 6.46 -.25 +5.021.02 10.25 FairchldS FCS ... 13.34 -.57 +10.89.46 3.81 FrontierCm FTR .40 4.41 -.14 -14.4

18.16 13.09 Genpact G .18 15.65 -.08 +4.713.10 7.00 HarteHnk HHS .34 8.51 -.01 -6.455.00 48.12 Heinz HNZ 1.92 53.09 +.11 -1.862.38 52.22 Hershey HSY 1.52 60.93 -.40 -1.439.06 30.43 Kraft KFT 1.16 38.35 +.10 +2.6

28.67 18.07 Lowes LOW .56 28.24 +.11 +11.390.76 66.40 M&T Bk MTB 2.80 80.12 -.47 +5.0

102.22 72.89 McDnlds MCD 2.80 99.94 +.44 -.424.10 17.05 NBT Bcp NBTB .80 21.30 -.03 -3.810.28 5.53 NexstarB NXST ... 8.32 +.19 +6.164.37 42.70 PNC PNC 1.40 58.76 -.85 +1.930.27 24.10 PPL Corp PPL 1.44 28.56 +.10 -2.917.34 6.50 PenRE PEI .60 14.02 +.13 +34.371.89 58.50 PepsiCo PEP 2.06 62.79 +.27 -5.484.73 60.45 PhilipMor PM 3.08 85.42 +.87 +8.867.77 57.56 ProctGam PG 2.10 66.95 +.28 +.465.30 42.45 Prudentl PRU 1.45 61.53 +.19 +22.81.69 .85 RiteAid RAD ... 1.66 -.01 +31.7

17.11 10.91 SLM Cp SLM .50 15.98 -.13 +19.360.00 39.00 SLM pfB SLMBP 4.63 48.16 +.08 +23.544.65 26.90 SoUnCo SUG .60 43.64 -.07 +3.637.20 24.13 TJX s TJX .38 37.40 +.32 +15.933.53 24.07 UGI Corp UGI 1.04 28.23 +.19 -4.040.48 32.28 VerizonCm VZ 2.00 39.00 +.33 -2.862.63 48.31 WalMart WMT 1.59 59.40 +.39 -.644.85 36.52 WeisMk WMK 1.20 42.52 +.56 +6.532.97 22.58 WellsFargo WFC .48 30.97 -.31 +12.4

USD per British Pound 1.5867 +.0035 +.22% 1.6098 1.6262Canadian Dollar .9938 +.0057 +.57% .9911 .9724USD per Euro 1.3224 +.0020 +.15% 1.4091 1.3987Japanese Yen 81.46 -.35 -.43% 76.83 82.32Mexican Peso 12.8324 +.0815 +.64% 12.5215 11.9952

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

Copper 3.85 3.90 -1.10 -6.20 -10.68Gold 1703.00 1708.80 -0.34 -9.11 +18.75Platinum 1662.60 1691.70 -1.72 -11.79 -8.67Silver 33.65 34.48 -2.41 -21.78 -6.15Palladium 705.35 710.80 -0.77 -9.70 -10.52

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

Foreign Exchange & Metals

MarshM 31.89 +.19 +.9MarvellT 14.79 -.28 +6.8Masco 11.74 +.18 +12.0Mattel 33.03 +.35 +19.0MaximIntg 27.11 -.58 +4.1McClatchy 2.60 +.07 +8.8McCorm 50.82 +.02 +.8McDrmInt 14.44 -.22 +25.5McGrwH 46.39 +.16 +3.2McEwenM 4.98 -.24 +48.2Mechel 10.56 -.63 +24.2MedcoHlth 66.82 -1.08 +19.5Medtrnic 37.76 -.15 -1.3MelcoCrwn 12.98 -.41 +34.9Merck 38.45 +.52 +2.0Meritage 25.18 +.11 +8.6Mesab 30.51 -.82 +21.6MetLife 38.67 +.21 +24.0MetroPCS 9.96 -.60 +14.7MKors n 48.63 +.68 +78.5MicronT 8.20 -.45 +30.4Microsoft 31.80 -.28 +22.5MdsxWatr 18.47 +.35 -1.0Molycorp 25.56 +1.01 +6.6Monsanto 80.00 -.73 +14.2MonstrWw 7.52 +.12 -5.2Moog A 41.95 -.27 -4.5Moog B 41.97 -.31 -5.8MorgStan 18.29 -.58 +20.9Mosaic 56.36 -1.12 +11.8MotrlaSolu 50.67 -.17 +9.5MotrlaMob 39.68 -.05 +2.3MurphO 61.01 -1.18 +9.5Mylan 22.65 -.51 +5.5NCR Corp 21.17 -.23 +28.6NII Hldg 17.22 -.28 -19.2NRG Egy 17.19 -.10 -5.1NV Energy 15.80 +.05 -3.4Nabors 20.62 -.93 +18.9NatFuGas 48.62 -.54 -12.5NatGrid 51.65 +.28 +6.5NOilVarco 79.94 -2.30 +17.6NetApp 42.32 -1.23 +16.7Netflix 110.81 -4.29 +59.9NewAmHi 10.76 -.13 +5.4NwGold g 10.52 -.40 +4.4NJ Rscs 46.33 +.31 -5.8NY CmtyB 13.04 +.01 +5.4NY Times 6.73 +.18 -12.9Newcastle 5.96 +.19 +28.2NewellRub 18.02 -.15 +11.6NewmtM 57.90 -1.06 -3.5NewsCpA 19.49 -.32 +9.2NewsCpB 19.84 -.31 +9.1NextEraEn 59.84 +.04 -1.7NiSource 23.74 +.05 -.3NobleCorp 39.42 -.87 +30.4NokiaCp 5.17 -.06 +7.3NorflkSo 67.68 -.42 -7.1NoestUt 36.51 +.43 +1.2NorthropG 59.93 +.17 +2.5NwstNG 46.09 +.70 -3.8NovaGld g 7.97 -.16 -6.0Novartis 54.39 +.37 -4.9Novlus 44.11 -1.62 +6.8NuanceCm 26.63 -.36 +5.8Nucor 42.52 -1.05 +7.5NustarEn 62.05 +.64 +9.5NuvFloat 11.75 +.17 +8.2NvMAd 15.38 +.14 +4.8NvPA 15.45 -.13 +1.8Nvidia 14.86 -.52 +7.2OcciPet 103.52 -.84 +10.5OfficeDpt 3.18 -.07 +47.9OfficeMax 5.07 -.13 +11.7Omncre 33.91 -.41 -1.6OnSmcnd 8.40 -.35 +8.8OplinkC 15.80 -.20 -4.1Oracle 30.24 +.28 +17.9OwensCorn 31.25 +.54 +8.8OwensIll 23.57 -.17 +21.6PECO pfA 84.18 ... -1.5PICO Hld 22.73 +.48 +10.4PMC Sra 6.75 -.06 +22.5PPG 91.62 -.88 +9.7PPL Corp 28.56 +.10 -2.9Paccar 45.01 +.10 +20.1Pacholder 9.12 -.13 +1.9PacEth rs 1.09 -.05 +2.8PallCorp 62.10 -.88 +8.7Pandora n 14.66 +.76 +46.5PatriotCoal 6.36 -.53 -24.9PattUTI 19.04 -.34 -4.7Paychex 31.43 +.13 +4.4PeabdyE 31.47 -1.42 -5.0PennVaRs 24.72 -.18 -3.2Penney 38.68 -.26 +10.0PeopUtdF 12.54 -.18 -2.4PepcoHold 19.57 +.07 -3.6PeregrineP .94 -.01 -9.0PetrbrsA 28.19 -.92 +20.0Petrobras 29.62 -.90 +19.2PetRes 26.62 -.22 +8.7Pfizer 21.50 +.09 -.6PhilipMor 85.42 +.87 +8.8PimcoHiI 12.99 +.02 +8.1PimcoMuni 14.80 +.03 +4.1PinWst 46.41 -.18 -3.7PioNtrl 106.16 -2.24 +18.6PitnyBw 17.94 -.07 -3.2PlainsEx 44.73 -.06 +21.8PlumCrk 39.78 +.16 +8.8Polycom s 19.97 -.37 +22.5Polypore 35.91 -3.87 -18.4Popular 1.86 -.01 +33.8Potash 45.06 -1.60 +9.2PS USDBull22.09 -.02 -1.7PwShs QQQ64.20 -.67 +15.0Praxair 108.42 -.73 +1.4PrinFncl 27.53 -.05 +11.9ProLogis 34.47 +.73 +20.6

ProShtS&P 37.00 +.15 -8.4PrUShS&P 16.18 +.12 -16.1ProUltQQQ107.32 -2.20 +31.7PrUShQQQ 33.79 +.66 -25.1ProUltSP 54.89 -.44 +18.3ProUShL20 19.17 +.26 +6.1PrUPShQQQ12.73 +.37 -35.3ProUSSP50010.06 +.10 -23.4PrUltSP500 77.22 -1.02 +28.4PrUltVixST 5.32 -.05 -56.3ProUSSilv 9.68 +.39 -39.0ProUltSlv s 60.78 -2.78 +45.9ProgrssEn 53.47 +.19 -4.6ProgsvCp 21.79 +.22 +11.7ProUSR2K 31.97 -.09 -17.2ProvFnH 10.23 -.07 +9.8Prudentl 61.53 +.19 +22.8PSEG 30.96 -.07 -6.2PubStrg 133.50 +.10 -.7PulteGrp 8.43 -.03 +33.6PPrIT 5.60 +.09 +7.9Qlogic 16.72 -.39 +11.5Qualcom 62.11 -.32 +13.5QstDiag 57.74 -.25 -.6QksilvRes 5.00 -.30 -25.5Quidel 15.24 +.05 +.7RCM 5.52 ... +6.6RF MicD 4.64 -.01 -14.1RPC 14.49 -1.02 -20.6RPM 24.27 +.01 -1.1RadianGrp 3.67 +.13 +56.8RadioShk 6.90 -.05 -28.9RangeRs 63.48 +.73 +2.5Raytheon 51.62 +.25 +6.7RegalEnt 13.83 +.24 +15.8RegionsFn 5.93 -.03 +37.9Renren n 5.41 -.27 +52.4Rentech 1.73 -.08 +32.1RepFBcp 2.01 -.02 +38.6RepubSvc 29.85 +.03 +8.3RschMotn 13.32 -.47 -8.1Revlon 15.04 +.03 +1.1ReynAmer 42.42 +.35 +2.4RioTinto 54.23 -2.19 +10.9RiteAid 1.66 -.01 +31.7RiverbedT 28.12 -.79 +19.7RossStrs s 54.93 +1.03 +15.6Rowan 35.54 -.40 +17.2RylCarb 27.50 -.57 +11.0RoyDShllA 72.53 -.22 -.8SAIC 12.32 +.15 +.2SpdrDJIA 129.42 -.13 +6.2SpdrGold 165.65 -.69 +9.0SP Mid 177.21 -.64 +11.1S&P500ETF136.75 -.56 +9.0SpdrHome 19.90 +.10 +16.4SpdrS&PBk 22.11 -.18 +11.5SpdrLehHY 39.66 -.10 +3.1SpdrS&P RB26.60 -.07 +9.0SpdrRetl 59.66 +.15 +13.5SpdrOGEx 58.24 -.81 +10.5SpdrMetM 49.96 -1.48 +2.0SPX Cp 72.58 -1.25 +20.4STMicro 7.15 -.05 +20.6Safeway 22.09 +.42 +5.0StJoe 16.10 +.11 +9.8StJude 41.31 -.45 +20.4SanDisk 50.24 -.67 +2.1SandRdge 7.79 -.25 -4.5SaraLee 21.24 -.59 +12.3SaulCntr 38.02 +.08 +7.3Schlmbrg 75.69 -1.50 +10.8SchoolSp 3.18 ... +27.2Schwab 13.83 +.01 +22.8SeadrillLtd 39.48 -.37 +19.0SeagateT 27.66 +.38 +68.7SealAir 19.62 -.16 +14.0SearsHldgs 74.48 -1.48+134.4SempraEn 58.90 +.01 +7.1Sequenom 3.79 -.33 -14.8ServiceCp 11.11 -.05 +4.3ShawGrp 30.03 +.32 +11.6SiderurNac 10.34 -.21 +26.4Siemens 98.22 -.95 +2.7SilvWhtn g 36.21 -1.38 +25.0SilvrcpM g 6.95 -.28 +8.6Sina 71.48 -3.12 +37.5SinoClnEn 3.17 +.41+217.0SiriusXM 2.26 -.06 +23.9SkywksSol 26.07 -1.39 +60.7Smucker 76.48 +.13 -2.2SnapOn 60.30 -.03 +19.1SodaStrm 37.30 -3.12 +14.1SouthnCo 44.20 -.07 -4.5SthnCopper31.30 -.56 +4.8SwstAirl 8.74 -.22 +2.1SwstnEngy 32.55 -.83 +1.9SpectraEn 31.22 -.25 +1.5SpectPh 12.97 -.15 -11.3SprintNex 2.43 -.07 +3.8SP Matls 36.69 -.60 +9.5SP HlthC 36.23 -.08 +4.4SP CnSt 33.36 +.15 +2.7SP Consum43.48 -.04 +11.4SP Engy 74.26 -.48 +7.4SPDR Fncl 14.81 -.06 +13.9SP Inds 36.88 -.26 +9.3SP Tech 28.83 -.25 +13.3SP Util 35.04 +.08 -2.6StanBlkDk 75.59 -.08 +11.8Staples 15.05 -.31 +8.4Starbucks 49.04 +.15 +6.6StarwdHtl 54.37 +.18 +13.3StateStr 41.76 -.22 +3.6StlDynam 14.58 -.46 +10.9StillwtrM 13.38 -.73 +27.9Stryker 52.80 -.41 +6.2SubPpne 44.74 +.48 -6.0Suncor gs 35.05 -.79 +21.6Sunoco 38.80 -.24 +13.7Suntech 3.04 -.04 +37.6

SunTrst 22.20 -.71 +25.4Supvalu 6.10 -.33 -24.9Symantec 17.51 -.23 +11.9Synovus 2.05 -.09 +45.4TCW Strat 5.09 -.06 +4.9TD Ameritr 18.69 +.08 +19.4TE Connect35.80 -.85 +16.2TECO 17.82 -.12 -6.9THQ h .50 +.00 -34.1TRWAuto 44.39 -1.08 +36.2TaiwSemi 14.33 -.26 +11.0TalismE g 13.44 -.23 +5.4Target 56.70 +.11 +10.7TeckRes g 36.47 -2.44 +3.6Teleflex 58.87 +.40 -3.9TelefEsp 16.97 -.07 -1.3Telik h .20 +.04 +3.0Tellabs 3.94 -.03 -2.5TmpDrgn 28.80 -.31 +13.2TenetHlth 5.52 -.14 +7.6Tenneco 37.61 -1.56 +26.3Teradyn 15.31 -.80 +12.3Terex 23.31 -1.18 +72.5Tesoro 27.14 -.46 +16.2TevaPhrm 45.06 -.19 +11.6TexInst 32.19 -.63 +10.6Textron 26.51 -.51 +43.4ThermoFis 56.56 -.69 +25.8ThomCrk g 7.12 -.16 +2.33M Co 87.06 -.46 +6.5TibcoSft 28.51 -.77 +19.2Tiffany 68.03 +.56 +2.7THorton g 53.21 -.37 +9.9TimeWarn 36.96 -.18 +2.3TitanMet 13.90 -.22 -7.2TiVo Inc 11.46 -.18 +27.8TorDBk g 82.43 -.25 +11.2Toyota 81.24 -.33 +22.8TrCda g 43.92 +.02 +.6TransAtlH 60.90 -.25 +11.3Transocn 52.50 -1.69 +36.8Travelers 58.50 +.49 -1.1TrimbleN 49.29 -.18 +13.6TrinaSolar 7.25 -.40 +8.5TriQuint 6.00 -.27 +23.2TwoHrbInv 10.46 +.09 +13.2TycoIntl 52.04 +.39 +11.4Tyson 19.39 -.04 -6.1UBS AG 13.83 -.03 +16.9UDR 25.64 +.40 +2.2US Airwy 6.99 -.64 +37.9USEC 1.32 -.07 +15.8USG 14.38 +.23 +41.5UltraPt g 23.39 -.81 -21.1UniSrcEn 37.29 +.12 +1.0UnilevNV 33.49 +.36 -2.6UnionPac 109.55 -1.34 +3.4Unisys 18.42 -.41 -6.5UtdContl 20.47 -.47 +8.5UtdMicro 2.64 -.04 +23.4UPS B 76.32 -.22 +4.3US Bancrp 28.90 -.37 +6.8US NGs rs 18.72 -.88 -27.6US OilFd 40.97 +.20 +7.5USSteel 26.21 -1.30 -.9UtdTech 83.29 -1.25 +14.0UtdhlthGp 55.04 -.80 +8.6UnumGrp 23.50 +.28 +11.5UrbanOut 28.52 +.41 +3.5Vale SA 24.74 -.94 +15.3Vale SA pf 24.06 -.88 +16.8ValenceT h .86 -.04 -12.2ValeroE 25.69 -.33 +22.0ValVis A 1.66 -.02 -11.7VangTSM 70.28 -.32 +9.3VangEmg 44.30 -.67 +15.9VeriFone 46.55 -1.15 +31.1VertxPh 40.40 -.33 +21.7VestinRMII 1.32 -.06 +12.8ViacomA 54.47 +.25 +2.1ViacomB 48.47 -.01 +6.7Visa 116.24 +.08 +14.5VishayInt 11.72 -.45 +30.4Vivus 21.77 +.13+123.3Vodafone 27.15 -.03 -3.1Vonage 2.25 -.07 -8.2Vornado 81.23 -.58 +5.7WPX En n 18.33 +.50 +.9Walgrn 33.30 +.61 +.7WalterEn 59.36 -3.63 -2.0WeathfIntl 16.42 -.78 +12.2WellPoint 65.19 -.59 -1.6Wendys Co 4.87 -.13 -9.1WernerEnt 25.03 +.31 +3.9WestellT 2.34 +.08 +5.4WDigital 38.47 -.46 +24.3WstnUnion 17.14 -.15 -6.1Weyerhsr 21.22 +.06 +13.7WmsCos 30.35 +.09 +12.6WmsSon 38.04 -.79 -1.2Windstrm 12.09 ... +3.0WiscEngy 34.18 -.04 -2.2WT India 19.87 -.50 +27.4Worthgtn 16.85 -.07 +2.9Wynn 122.75 -4.52 +11.1XL Grp 20.86 -.16 +5.5XcelEngy 26.44 +.12 -4.3Xerox 8.34 +.07 +4.8Xilinx 35.72 -.76 +11.4Yahoo 14.62 -.10 -9.4Yamana g 16.80 -.20 +14.4Yandex n 23.19 -.07 +17.7Yelp n 20.99 -3.59 -14.6YingliGrn 3.69 -.15 -2.9YumBrnds 66.36 +.12 +12.5Zimmer 60.44 +.20 +13.1ZollMed 73.22 +1.73 +15.9Zweig 3.24 -.04 +11.7ZweigTl 3.30 ... +8.9Zynga n 13.97 -.72 +48.5

DOW12,962.81

-14.76NASDAQ2,950.48

-25.71S&P 5001,364.33

-5.30 6-MO T-BILLS.13%

+.01 10-YR T-NOTE2.01%

+.03 CRUDE OIL$106.72

+.02GOLD$1,703.00

-5.80qq pp qq pp ppppqq qq EURO$1.3224

+.0020

1,040

1,120

1,200

1,280

1,360

1,440

S O N D J F

1,320

1,360

1,400 S&P 500Close: 1,364.33Change: -5.30 (-0.4%)

10 DAYS

2,200

2,400

2,600

2,800

3,000

S O N D J F

2,920

2,980

3,040 Nasdaq compositeClose: 2,950.48Change: -25.71 (-0.9%)

10 DAYS

Advanced 1223Declined 1819New Highs 79New Lows 21

Vol. (in mil.) 3,362Pvs. Volume 3,299

1,6471,72611381365

5228

NYSE NASD

DOW 12977.34 12883.91 12962.81 -14.76 -0.11% t s s +6.10%DOW Trans. 5159.15 5099.93 5125.74 -34.39 -0.67% t t s +2.11%DOW Util. 455.16 450.90 454.51 +0.76 +0.17% s s s -2.19%NYSE Comp. 8109.52 8057.54 8091.26 -33.92 -0.42% t s s +8.21%AMEX Index 2461.55 2429.53 2437.75 -17.75 -0.72% t s s +7.00%NASDAQ 2973.93 2940.52 2950.48 -25.71 -0.86% t s s +13.26%S&P 500 1369.59 1359.13 1364.33 -5.30 -0.39% t s s +8.49%Wilshire 5000 14426.32 14314.49 14372.52 -53.80 -0.37% t s s +8.97%Russell 2000 804.26 795.99 803.65 +1.23 +0.15% t t s +8.47%

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

2012

2011

Recent Internet IPOs averaged a 49 percent rise on their first day. Last year’s IPOs are up an average 22 percent this year, outpacing the Nasdaq’s 13 percent.

Barbara Ortutay, Jenni Sohn • APSource: FactSet Data through March 5

Investors are still waiting for the Facebook IPO this spring. Until then, Yelp became the latest Internet company to make its initial public stock offering.

Yelp’s stock soared 63 percent on its first day of trading Friday, but surrendered some of those gains to start the week. Still, stock in the online review site closed up 40 percent from its initial offering price of $15.

It was the biggest first-day gain for an Internet IPO since online real estate service Zillow surged 79 percent last July. Such a big first-day jump is common, especially for high-profile Internet companies. LinkedIn, the professional networking service, saw its stock nearly triple last May, reaching $122.70 after pricing at $45.

“It’s hard to say whether Yelp’s a better or worse company than some of the other high-growth Internet ones we’ve seen recently,” says Nicholas Einhorn a research analyst with Renaissance Capital. He notes that although its business is a little more mature than the likes of Groupon and Zynga - and therefore may be “a little less risky” - Yelp also doesn’t generate the kind of cash flow that Zynga does. Although Zynga is younger, it’s already profitable. Yelp has not turned a profit since its 2004 founding.

One potential downside is Yelp’s reliance on local business advertising, which can be hard to lock down, particularly in the face of steep competition from Google and Facebook.

-10 0 10 20 30 40 50 60 70 80 90%

F

J

D

N

O

S

A

J

J

M

A

M

F

J

The road to Facebook

YELP (YELP)Monday’s close: $20.99

Headquarters: San FranciscoAnnual revenue (Dec. 11): $83.3 millionNet income (Dec. 11): -$16.9 millionMarket value: $150.1 million

Demand Media (DMD)

Zipcar (ZIP)

LinkedIn (LNKD)

Pandora Media (P)

Zillow (Z)

Groupon (GRPN)

Angie’s List (ANGI)

Jive Software (JIVE)

Zynga (ZYNG)

Yelp (YELP)

Facebook (FB)expected this spring

M

Mutual Funds

Alliance BernsteinBalShrB m 15.53 -.06 +7.3CoreOppA m 13.22 -.07 +9.3American CentEqIncInv 7.57 ... +4.1GrowthInv 27.46 -.17 +11.8IncGroA m 26.55 -.10 +9.2UltraInv 25.52 -.20 +11.3American FundsAMCAPA m 20.68 -.14 +9.8BalA m 19.40 -.07 +6.5BondA m 12.70 -.02 +1.7CapIncBuA m 51.45 ... +4.5CapWldBdA m21.11 -.02 +3.1CpWldGrIA m 35.33 -.12 +10.0EurPacGrA m 39.29 -.26 +11.7FnInvA m 38.56 -.25 +9.0GrthAmA m 31.97 -.27 +11.3HiIncA m 11.08 -.04 +5.3IncAmerA m 17.47 -.03 +4.2IntBdAmA m 13.69 -.01 +0.8InvCoAmA m 29.42 -.13 +8.6MutualA m 27.24 -.05 +5.3NewEconA m 26.86 -.27 +13.0NewPerspA m29.06 -.17 +11.1NwWrldA m 51.83 -.40 +12.4SmCpWldA m37.96 -.27 +14.4TaxEBdAmA m12.80 -.01 +2.9WAMutInvA m29.99 -.09 +5.6ArtisanIntl d 22.46 -.08 +13.3MdCpVal 21.23 -.08 +7.8MidCap 38.63 -.28 +17.3BaronAsset b 50.42 -.15 +10.3BernsteinIntDur 13.93 -.01 +1.0BlackRockEqDivA m 19.22 -.03 +5.9EqDivI 19.27 -.03 +5.9GlobAlcA m 19.54 -.10 +7.6GlobAlcC m 18.19 -.09 +7.4GlobAlcI 19.63 -.10 +7.6CGMFocus 29.45 -.33 +14.8Mutual 27.45 -.23 +12.4Realty 28.61 +.15 +6.7ColumbiaAcornIntZ 38.81 -.25 +13.1AcornZ 30.98 -.15 +12.4DFA1YrFixInI 10.33 ... +0.35YrGlbFII 11.06 -.01 +1.4EmMkCrEqI 20.33 -.24 +17.9EmMktValI 31.17 -.40 +20.1IntSmCapI 15.72 -.13 +15.8USCorEq2I 11.60 -.04 +9.5USLgValI 21.18 -.11 +10.7USSmValI 25.37 -.01 +9.5DWS-ScudderEnhEMFIS d 10.64 -.01 +6.7HlthCareS d 26.06 -.09 +7.8LAEqS d 43.48 -.65 +16.6DavisNYVentA m 35.41 -.11 +9.0NYVentC m 34.14 -.12 +8.8NYVentY 35.78 -.12 +9.0Dimensional InvestmeIntCorEqI 10.39 -.07 +12.2IntlSCoI 15.67 -.10 +13.2IntlValuI 16.42 -.13 +11.4Dodge & CoxBal 73.05 -.37 +8.3Income 13.71 -.01 +3.1IntlStk 32.71 -.30 +11.9

Stock 111.62 -.70 +9.8DoubleLineTotRetBdN b 11.19 ... +2.6DreyfusTechGrA f 34.23 -.52 +14.6Eaton VanceHiIncOppA m 4.38 -.01 +4.9HiIncOppB m 4.39 -.01 +4.7LrgCpValA m 18.44 -.06 +7.6NatlMuniA m 9.94 ... +6.6NatlMuniB m 9.93 -.01 +6.3PAMuniA m 9.14 ... +4.1FMILgCap 16.39 -.03 +7.5FPACres d 28.20 -.04 +5.3Fairholme FundsFairhome d 29.59 -.14 +27.8FidelityAstMgr50 15.97 -.07 +6.3Bal 19.45 -.09 +6.9BlChGrow 48.39 -.49 +14.0CapInc d 9.20 -.04 +7.2Contra 74.55 -.35 +10.5DiscEq 23.52 -.11 +9.3DivGrow 29.26 -.24 +13.1DivrIntl d 28.41 -.16 +11.3EqInc 44.43 -.07 +7.6ExpMulNat d 22.67 -.14 +9.6FF2015 11.59 -.04 +6.0FF2035 11.50 -.06 +9.0FF2040 8.02 -.04 +9.0FltRtHiIn d 9.80 ... +2.2Free2010 13.87 -.05 +5.9Free2020 14.01 -.06 +6.8Free2025 11.66 -.05 +7.9Free2030 13.88 -.06 +8.1GNMA 11.85 ... +0.6GrowCo 93.69 -.91 +15.8HiInc d 9.03 -.02 +5.6IntlDisc d 30.53 -.16 +10.6LowPriStk d 39.78 -.07 +11.3Magellan 70.62 -.40 +12.1MidCap d 29.80 -.14 +11.8MuniInc d 13.25 -.01 +2.3OTC 62.19 -.97 +13.7Puritan 19.12 -.08 +8.1Series100Idx 9.61 -.03 +9.0ShTmBond 8.54 ... +0.8StratInc 11.11 -.03 +3.6TotalBd 11.03 -.02 +1.6USBdIdxInv 11.82 -.02 +0.8Value 70.58 -.28 +11.2Fidelity AdvisorNewInsA m 21.75 -.10 +10.3NewInsI 22.03 -.10 +10.4StratIncA m 12.41 -.03 +3.6ValStratT m 26.30 -.23 +12.9Fidelity SelectGold d 44.45 -.99 +5.3Pharm d 14.18 +.01 +4.4Fidelity Spartan500IdxAdvtg 48.46 -.18 +8.9500IdxInstl 48.46 -.18 +8.9500IdxInv 48.45 -.19 +8.9TotMktIdAg d 39.49 -.14 +9.3First EagleGlbA m 48.62 -.18 +7.8OverseasA m 22.15 -.11 +8.8FrankTemp-FrankFed TF A m 12.40 -.01 +2.8FrankTemp-FranklinCA TF A m 7.30 ... +3.4GrowB m 46.69 -.31 +9.5HY TF A m 10.57 -.01 +3.7

Income A m 2.16 -.01 +4.5Income C m 2.18 -.01 +4.4IncomeAdv 2.15 ... +5.1NY TF A m 11.99 ... +2.3US Gov A m 6.88 ... +0.1FrankTemp-MutualBeacon Z 12.73 -.03 +9.0Discov A m 28.93 -.05 +6.6Discov Z 29.29 -.05 +6.6Shares Z 21.48 -.04 +7.7FrankTemp-TempletonGlBond A m 13.28 -.07 +7.8GlBond C m 13.30 -.08 +7.8GlBondAdv 13.24 -.08 +7.9Growth A m 18.07 -.11 +10.9World A m 15.32 -.11 +11.5GMOEmgMktsVI 11.96 -.14 +16.0IntItVlIV 20.38 -.07 +7.8QuIII 23.46 +.01 +6.4QuVI 23.47 +.01 +6.4HarborBond 12.52 -.01 +2.7CapApInst 42.05 -.30 +14.0IntlInstl d 59.94 -.33 +14.3HartfordCapAprA m 32.89 -.30 +14.1CpApHLSIA 42.15 -.35 +13.3HussmanStratGrth d 11.74 +.04 -5.6INVESCOComstockA m 16.69 -.10 +9.7ConstellB m 21.38 -.22 +12.2EqIncomeA m 8.80 -.02 +5.8GlobEqA m 11.16 -.04 +8.6PacGrowB m 19.78 -.19 +10.9IvyAssetStrA m 25.29 -.26 +13.6AssetStrC m 24.54 -.25 +13.5JPMorganCoreBondA m 11.93 -.01 +1.2CoreBondSelect11.91 -.02 +1.2HighYldSel 7.92 -.01 +5.1ShDurBndSel 10.99 -.01 +0.6USLCpCrPS 21.87 -.15 +10.8JanusPerkinsMCVT 21.85 -.09 +8.2John HancockLifBa1 b 13.12 -.05 +7.5LifGr1 b 13.03 -.06 +9.4RegBankA m 13.31 -.03 +10.2SovInvA m 16.79 -.05 +8.7TaxFBdA m 10.28 -.01 +2.9LazardEmgMkEqtI d 19.93 -.22 +18.6Longleaf PartnersLongPart 29.55 -.09 +10.9Loomis SaylesBondI 14.68 -.06 +6.2BondR b 14.62 -.06 +6.1Lord AbbettAffiliatA m 11.54 -.07 +9.5ShDurIncA m 4.60 -.01 +2.1ShDurIncC m 4.63 ... +2.0MFSMAInvA m 20.61 -.06 +10.3MAInvC m 19.92 -.06 +10.2ValueA m 24.42 ... +9.1ValueI 24.54 ... +9.2Manning & NapierWrldOppA 7.58 -.05 +14.3MergerMerger b 15.72 -.01 +0.8Metropolitan West

TotRetBdI 10.55 -.01 +2.5TotRtBd b 10.56 ... +2.6NatixisInvBndY 12.41 -.03 +4.7StratIncA m 15.13 -.06 +6.1StratIncC m 15.21 -.06 +6.0Neuberger BermanGenesisIs 48.47 -.05 +4.4SmCpGrInv 19.27 -.13 +9.3NorthernHYFixInc d 7.35 ... +5.7OakmarkEqIncI 28.81 -.12 +6.5Intl I d 19.15 -.13 +15.7Oakmark I 46.07 -.17 +10.5Old WestburyGlbSmMdCp 14.97 -.10 +11.1OppenheimerCapApB m 41.56 -.24 +10.6DevMktA m 33.57 -.40 +14.5DevMktY 33.19 -.40 +14.6GlobA m 59.38 -.46 +9.9IntlBondA m 6.38 -.01 +3.5RocMuniA m 16.58 +.02 +5.0StrIncA m 4.23 -.01 +5.0PIMCOAllAssetI 12.29 -.04 +6.5AllAuthIn 10.79 -.04 +7.6ComRlRStI 6.97 -.07 +6.6EMktCurI 10.53 -.03 +6.5HiYldIs 9.33 -.02 +5.1LowDrIs 10.42 -.01 +1.7RealRet 11.99 -.05 +1.9ShtTermIs 9.78 ... +1.2TotRetA m 11.13 -.02 +2.9TotRetAdm b 11.13 -.02 +2.9TotRetC m 11.13 -.02 +2.8TotRetIs 11.13 -.02 +3.0TotRetrnD b 11.13 -.02 +2.9TotlRetnP 11.13 -.02 +2.9PermanentPortfolio 48.91 -.21 +6.1PrincipalSAMConGrB m13.81 -.05 +7.6PrudentialJenMCGrA m 30.83 -.17 +10.9Prudential InvestmenBlendA m 18.24 -.14 +11.1HiYieldA m 5.56 -.01 +5.1IntlValA m 19.36 -.09 +10.4JennGrA m 20.61 -.14 +14.0NaturResA m 51.12 -.90 +10.3SmallCoA m 21.82 -.07 +9.6UtilityA m 11.26 -.01 +4.2ValueA m 15.19 -.16 +10.2PutnamGrowIncB m 13.77 -.07 +10.4IncomeA m 6.87 ... +2.1RoyceLowStkSer m 16.02 -.20 +11.9OpportInv d 11.57 -.03 +12.1PremierInv d 20.44 -.17 +10.4ValPlSvc m 13.49 -.13 +12.4SchwabS&P500Sel d 21.31 -.08 +8.9ScoutInterntl d 31.26 -.19 +11.8SequoiaSequoia 158.25 +.44 +8.8T Rowe PriceBlChpGr 43.64 -.35 +12.9CapApprec 22.14 -.07 +7.4DivGrow 24.97 -.03 +7.0DivrSmCap d 17.23 -.09 +11.5

EmMktStk d 32.72 -.49 +14.8EqIndex d 36.88 -.14 +8.9EqtyInc 24.95 -.08 +8.2FinSer 13.45 -.08 +13.3GrowStk 36.12 -.30 +13.5HealthSci 36.89 -.21 +13.2HiYield d 6.78 -.01 +5.8IntlDisc d 42.77 -.19 +14.6IntlStk d 13.92 -.13 +13.3IntlStkAd m 13.86 -.13 +13.1LatinAm d 45.74 -.83 +17.8MediaTele 52.88 -.47 +12.7MidCapVa 23.34 -.12 +9.1MidCpGr 58.26 -.38 +10.5NewAmGro 34.88 -.35 +9.7NewAsia d 15.73 -.15 +13.1NewEra 46.04 -.72 +9.5NewHoriz 34.77 -.13 +12.1NewIncome 9.76 -.01 +1.4R2015 12.47 -.05 +7.7R2025 12.66 -.07 +9.3Rtmt2020 17.27 -.09 +8.5Rtmt2030 18.19 -.11 +10.0Rtmt2040 18.32 -.12 +10.6ShTmBond 4.85 ... +1.2SmCpStk 34.32 -.10 +9.8SmCpVal d 36.94 +.05 +7.1SpecInc 12.69 -.01 +3.8TaxFHiYld d 11.33 -.01 +4.2Value 24.63 -.16 +9.3ValueAd b 24.38 -.17 +9.2TempletonInFEqSeS 18.70 -.13 +9.7ThornburgIntlValA m 26.65 -.16 +10.8IntlValI d 27.25 -.17 +10.9Tweedy, BrowneGlobVal d 23.44 +.08 +7.3Vanguard500Adml 126.10 -.48 +8.9500Inv 126.08 -.48 +8.9BalIdxAdm 23.06 -.06 +5.9CapOp d 31.77 -.28 +7.7CapOpAdml d73.37 -.65 +7.6CapVal 10.69 -.09 +15.8Convrt d 12.80 -.08 +8.1DevMktIdx d 9.41 -.03 +10.8DivGr 16.25 ... +5.4EmMktIAdm d36.82 -.47 +16.3EnergyAdm d122.44 -.98 +8.8EnergyInv d 65.22 -.52 +8.8Explr 79.30 -.56 +11.0ExtdIdAdm 43.74 -.15 +11.2ExtdIdIst 43.74 -.15 +11.2GNMA 11.05 ... +0.4GNMAAdml 11.05 ... +0.4GlbEq 17.79 -.09 +11.8GrowthEq 12.07 -.07 +11.9GrthIdAdm 35.35 -.21 +11.2GrthIstId 35.35 -.21 +11.2HYCor d 5.89 -.01 +4.7HYCorAdml d 5.89 -.01 +4.8HltCrAdml d 56.61 ... +4.2HlthCare d 134.16 ... +4.2ITBondAdm 11.88 -.02 +1.5ITGradeAd 10.21 -.01 +2.9InfPrtAdm 28.02 -.12 +1.1InfPrtI 11.41 -.05 +1.1InflaPro 14.26 -.06 +1.1InstIdxI 125.28 -.48 +8.9InstPlus 125.29 -.48 +8.9InstTStPl 30.99 -.12 +9.4IntlExpIn d 14.69 -.06 +14.6IntlGr d 18.52 -.14 +13.3IntlGrAdm d 58.92 -.43 +13.3IntlStkIdxAdm d24.49 -.17 +12.1IntlStkIdxI d 97.94 -.69 +12.2

IntlStkIdxIPls d97.95 -.70 +12.2IntlVal d 29.91 -.20 +12.3LTGradeAd 10.46 -.06 +2.5LifeCon 16.94 -.04 +4.4LifeGro 22.84 -.10 +8.2LifeMod 20.37 -.07 +6.3MidCapGr 21.13 -.15 +12.2MidCp 21.76 -.13 +10.7MidCpAdml 98.74 -.61 +10.8MidCpIst 21.81 -.14 +10.8Morg 19.68 -.15 +12.7MuHYAdml 10.97 -.01 +3.1MuInt 14.22 -.02 +1.9MuIntAdml 14.22 -.02 +1.9MuLTAdml 11.56 -.01 +2.7MuLtdAdml 11.20 ... +0.7MuShtAdml 15.95 ... +0.4PrecMtls d 21.15 -.49 +9.1Prmcp d 66.41 -.43 +7.6PrmcpAdml d 68.90 -.45 +7.6PrmcpCorI d 14.38 -.09 +6.6REITIdx d 20.55 +.19 +6.8REITIdxAd d 87.69 +.82 +6.7STBondSgl 10.64 -.01 +0.6STCor 10.76 ... +1.6STGradeAd 10.76 ... +1.6SelValu d 19.96 -.11 +7.4SmCpIdAdm 36.55 -.06 +9.5SmCpIdIst 36.55 -.05 +9.5SmGthIst 23.70 -.09 +10.1Star 20.13 -.09 +7.5TgtRe2010 23.55 -.07 +5.0TgtRe2015 13.04 -.04 +6.0TgtRe2020 23.16 -.08 +6.8TgtRe2030 22.64 -.09 +8.2TgtRe2035 13.63 -.06 +9.0TgtRe2040 22.39 -.10 +9.2TgtRe2045 14.06 -.06 +9.2TgtRetInc 11.94 -.03 +3.6Tgtet2025 13.19 -.05 +7.5TotBdAdml 11.03 -.02 +0.8TotBdInst 11.03 -.02 +0.8TotBdMkInv 11.03 -.02 +0.8TotBdMkSig 11.03 -.02 +0.8TotIntl d 14.64 -.11 +12.1TotStIAdm 34.23 -.13 +9.4TotStIIns 34.24 -.13 +9.4TotStISig 33.04 -.12 +9.4TotStIdx 34.22 -.13 +9.4TxMIntlAdm d 10.84 -.04 +10.7TxMSCAdm 29.41 +.06 +7.9USValue 11.07 -.03 +8.5WellsI 23.65 -.04 +3.1WellsIAdm 57.31 -.08 +3.1Welltn 33.22 -.07 +6.0WelltnAdm 57.38 -.12 +6.0WndsIIAdm 49.72 -.12 +8.7Wndsr 14.11 -.08 +10.5WndsrAdml 47.61 -.26 +10.5WndsrII 28.01 -.07 +8.7

YacktmanFocused d 19.56 -.04 +4.2Yacktman d 18.28 -.05 +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 20.39 -.21 +8.3AEP Ind 34.16 +.52 +21.3AES Corp 13.38 -.11 +13.0AFLAC 47.03 -.05 +8.7AGL Res 39.78 +.31 -5.9AK Steel 7.29 -.47 -11.7ASM Intl 36.79 -.65 +26.6AT&T Inc 30.99 +.12 +2.5ATP O&G 8.19 -.42 +11.3AbtLab 57.28 -.11 +1.9AberFitc 49.00 +.72 +.3AcadiaRlt 21.39 +.12 +6.2Accenture 60.88 +1.28 +14.4AcmePkt 28.54 -1.72 -7.7ActionSemi 1.68 ... -8.2ActivsBliz 11.71 +.04 -5.0AdamsEx 10.74 -.06 +11.4AdobeSy 33.22 -.51 +17.5AMD 7.07 -.39 +30.9Aeropostl 18.63 +.52 +22.2AEterna g 2.15 +.40 +39.6Aetna 46.79 +.21 +10.9Agilent 42.78 -.94 +22.5Agnico g 35.96 -.35 -1.0AkamaiT 35.77 -.53 +10.8AlcatelLuc 2.38 -.01 +52.6Alcoa 9.87 -.37 +14.1AlignTech 25.89 -.10 +9.1Allergan 89.55 +.31 +2.1AlliBInco 8.37 +.03 +3.7AlliantEgy 42.51 +.03 -3.6Allstate 31.55 +.31 +15.1AlphaNRs 16.35 -1.05 -20.0AlteraCp lf 36.75 -.45 -.9Altria 30.26 +.30 +2.1Amarin 7.55 -.37 +.8Amazon 180.26 +.96 +4.1Ameren 32.24 +.27 -2.7AMovilL s 23.78 -.17 +5.2AMovilA s 23.76 -.21 +5.7ACapAgy 30.28 +.36 +7.8AEagleOut 14.69 ... -3.9AEP 38.26 +.30 -7.4AmExp 52.97 -.02 +12.3AmIntlGrp 30.39 +.59 +31.0ARltyCT n 10.58 +.11 +.9AmSupr 3.74 -.24 +1.4AmWtrWks 34.07 +.19 +6.9Ameriprise 55.54 -.30 +11.9AmeriBrgn 36.55 -.04 -1.7Ametek 47.37 -.12 +12.5Amgen 67.23 -.50 +4.7Amylin 16.66 -.46 +46.4Anadarko 83.16 +.61 +8.9AnalogDev 37.96 -.70 +6.1Ancestry 23.65 +.60 +3.0Annaly 16.60 +.10 +4.0AntaresP 2.71 +.12 +23.2A123 Sys 1.61 -.21 0.0Apache 106.93 +.48 +18.1ApolloGrp 42.43 +.57 -21.2Apple Inc 533.16 -12.02 +31.6ApldMatl 12.03 -.19 +12.3Arbitron 33.65 +.36 -2.2ArcelorMit 20.19 -.76 +11.0ArchCoal 12.20 -.69 -15.9ArchLearn 11.09 +2.05 +14.7ArcosDor n 19.20 -1.56 -6.5ArenaPhm 1.82 +.03 -2.7ArmHld 25.93 -.22 -6.3ArmourRsd 7.13 +.05 +1.1AstraZen 45.34 +.45 -2.1Atmel 9.84 -.41 +21.5ATMOS 31.23 +.28 -6.4AuRico g 9.50 -.62 +18.6AutoData 54.49 +.05 +.9AvagoTch 35.45 -1.15 +22.8AveryD 29.49 -.21 +2.8Avon 18.62 -.03 +6.6BB&T Cp 28.96 -.35 +15.1BGC Ptrs 7.74 +.17 +30.3BHP BillLt 74.33 -1.68 +5.2BP PLC 47.96 +.46 +12.2BP Pru 121.95 -.01 +7.0BabsCCInv 17.62 -.03 -2.1Baidu 136.66 -4.77 +17.3BakrHu 48.06 -.97 -1.2BallardPw 1.43 +.07 +32.4BallyTech 43.39 -.79 +9.7BcBilVArg 8.85 -.17 +3.3BcoBrades 18.22 -.30 +9.3BcoSantSA 8.22 -.18 +9.3BcoSBrasil 10.73 -.41 +31.8BkHawaii 45.64 +.09 +2.6BkAtl A rs 2.07 -.02 -38.8Barclay 16.10 -.06 +46.5Bar iPVix 24.19 -.09 -31.9BarnesNob 13.35 +.15 -7.8BarrickG 46.76 -.66 +3.3Baxter 57.84 -.14 +16.9Beam Inc 54.83 +.33 +7.0BeazerHm 3.18 -.04 +28.2BedBath 61.73 +.89 +6.5BerkHa A 118895 +1461 +3.6BerkH B 79.17 +.88 +3.8BestBuy 24.64 +.33 +5.4BigLots 44.15 +1.44 +16.9BioRadA 101.62 -.19 +5.8Biocryst 5.58 +.89+125.9BioFuelE h .70 -.07 +2.9BioSante h .78 +.01 +54.4Blackstone 15.13 -.16 +8.0BlockHR 16.20 -.12 -.8Boeing 74.13 -.77 +1.1BostonSci 5.84 -.16 +9.4BrMySq 32.92 +.33 -6.6Broadcom 34.78 -1.40 +18.5BrcdeCm 5.68 -.09 +9.4Buckeye 59.88 -.14 -6.4CA Inc 26.86 -.19 +32.9CBS B 29.87 -.42 +10.1CF Inds 177.98 -10.27 +22.8CH Engy 66.60 -.02 +14.1CMS Eng 21.56 +.15 -2.4CSS Inds 19.21 +.61 -3.6CSX s 20.46 -.30 -2.8CblvsNY s 14.29 -.47 +.5CabotOG s 34.35 -.11 -9.5Cadence 11.51 -.12 +10.7CalaStrTR 9.74 -.06 +16.6Calpine 15.81 +.17 -3.2Cameco g 23.93 -.26 +32.6Cameron 54.55 -.89 +10.9CampSp 33.04 -.15 -.6CdnNRs gs 35.87 -.91 -4.0CapOne 49.38 -.51 +16.8CapitlSrce 6.65 -.03 -.7CapsteadM 13.38 +.14 +7.6CpstnTrb h 1.06 -.04 -8.6Carnival 30.32 -.25 -7.1Caterpillar 110.09 -2.40 +21.5CedarF 27.31 -.62 +27.0CelSci .35 -.01 +20.7Celgene 73.07 -.66 +8.1Cemex 7.96 -.11 +47.7Cemig pf 23.53 +.31 +32.3

CenterPnt 19.31 -.22 -3.9CVtPS 35.26 +.01 +.5CntryLink 38.67 -.36 +4.0Checkpnt 10.95 +.09 +.1Cheesecake29.83 +.46 +1.6CheniereEn 15.88 -.79 +82.7ChesEng 24.23 -.10 +8.7Chevron 109.32 -.29 +2.7Chimera 2.99 +.04 +19.1ChurchD s 48.14 +.10 +5.2CIBER 4.25 ... +10.1CienaCorp 13.80 -.68 +14.0CinciBell 3.87 +.11 +27.7Cirrus 22.83 -.61 +44.0Cisco 19.60 -.16 +8.8Citigrp rs 33.68 -.42 +28.0CitrixSys 73.51 -1.92 +21.1CleanEngy 19.45 +.76 +56.1Clearwire 2.17 -.08 +11.6CliffsNRs 61.92 -2.10 -.7Clorox 67.92 +.39 +2.0Coach 76.17 -.32 +24.8CobaltIEn 30.23 -.37 +94.8CogdSpen 4.25 +.02 0.0ColgPal 93.35 +.15 +1.0Comc spcl 28.58 +.01 +21.3Comerica 29.10 -.47 +12.8CmtyHlt 24.06 -.12 +37.9ConAgra 26.36 +.22 -.2ConnWtrSv 30.32 +2.63 +11.8ConocPhil 77.56 -.09 +6.4ConsolEngy33.35 -.58 -9.1ConEd 58.39 +.08 -5.9ConsolWtr 8.18 +.23 -4.7CooperTire 16.07 -.15 +14.7CornPdts 57.41 +.06 +9.2Corning 12.88 -.11 -.8Costco 87.63 +1.40 +5.2Covidien 52.15 +.19 +15.9CSVS2xVxS16.36 +.14 -48.8CSVelIVSt s 9.05 +.02 +39.0CredSuiss 27.09 -.27 +15.4Cree Inc 28.88 -1.11 +31.0CrownHold 36.29 -.19 +8.1Ctrip.com 26.46 -1.28 +13.1Cummins 120.28 +.82 +36.7CybrOpt 9.21 -.12 +18.1CypSemi 16.59 -.84 -1.3DCT Indl 5.82 +.11 +13.7DDR Corp 14.43 +.18 +18.6DNP Selct 11.23 -.04 +2.8DR Horton 13.96 +.03 +10.7DTE 54.36 +.01 -.2DanaHldg 15.82 -.37 +30.2Danaher 53.15 -.20 +13.0Darden 50.80 +1.04 +11.5Deere 81.83 -.45 +5.8Dell Inc 17.11 -.25 +17.0DeltaAir 9.67 -.10 +19.5DenburyR 19.60 -.19 +29.8Dndreon 10.65 -.49 +40.1DeutschBk 46.62 -.52 +23.1DevonE 72.68 -.32 +17.2Diageo 97.08 +1.42 +11.1DiamndF lf 25.79 +1.00 -20.1DicksSptg 45.57 +.05 +23.6Diebold 38.38 -.18 +27.6DirecTV A 46.48 -.07 +8.7DxFnBull rs 92.37 -.65 +42.4DirSCBear 19.94 -.07 -24.7DirFnBear 25.17 +.17 -32.6DirEMBear 12.19 +.57 -38.1DirxSCBull 56.97 +.24 +27.1Discover 30.49 -.04 +27.0DiscovLab 3.58 +.07+113.1DishNetwk 29.40 +.13 +3.2Disney 42.70 +.34 +13.9DomRescs 50.82 +.30 -4.3DonlleyRR 13.10 -.13 -9.2Dover 63.44 +.16 +9.3DowChm 33.69 -.51 +17.1DrPepSnap 37.86 +.06 -4.1DryShips 3.30 -.23 +65.0DuPont 50.89 -.56 +11.2DukeEngy 21.09 +.05 -4.1Dycom 21.96 +.30 +5.0E-Trade 9.71 -.28 +22.0eBay 35.72 -.53 +17.8EMC Cp 28.12 -.46 +30.5ENI 46.32 +.18 +12.2Eastgrp 49.30 +.94 +13.4Eaton 50.72 -.55 +16.5Ecolab 59.40 -.15 +2.8ElPasoCp 28.51 +.16 +7.3ElPasoEl 32.22 -.25 -7.0Elan 12.40 -.39 -9.8EldorGld g 14.28 -.62 +4.2ElectArts 16.49 -.29 -20.0EmersonEl 49.56 -.67 +6.4EnbrEPt s 32.45 -.01 -2.2EnCana g 20.13 -.38 +8.6Energen 52.83 -.11 +5.7Energizer 75.61 +.32 -2.4EngyTsfr 46.51 -.35 +1.4ENSCO 56.28 -.84 +19.9Entergy 67.12 -.01 -8.1EntPrPt 52.45 +.16 +13.1EnzoBio 2.77 +.07 +23.7Ericsson 9.71 -.13 -4.1ExcoRes 6.85 -.37 -34.4Exelis n 11.65 +.27 +28.7Exelon 38.98 +.10 -10.1Expedia s 33.39 -.25 +15.1ExpScripts 53.01 -.64 +18.6ExxonMbl 87.01 +.68 +2.7Fastenal s 53.35 +.25 +22.3FifthThird 13.31 -.30 +4.6Finisar 18.90 -.79 +12.9FstHorizon 9.43 -.05 +17.9FstNiagara 9.44 -.19 +9.4FstSolar 28.08 -1.94 -16.8FirstEngy 44.71 +.23 +.9Flextrn 6.99 -.29 +23.5Fonar 1.92 -.06 +12.7FootLockr 29.41 +.44 +23.4FordM 12.46 -.26 +15.8ForestOil s 12.09 -.40 -10.8Fortinet s 26.25 -1.29 +20.4FMCG 40.45 -1.58 +9.9FDelMnt 22.40 -.06 -10.4FrontierCm 4.41 -.14 -14.4FuelCell 1.45 +.08 +66.3FultonFncl 9.69 +.01 -1.2Fusion-io n 31.02 -1.23 +28.2GT AdvTc 7.92 -.09 +9.4GabDvInc 16.33 +.06 +5.9GabelliET 5.70 -.04 +14.2Gafisa SA 5.79 +.03 +25.9GalenaB h 1.68 +.23+258.2GameStop 24.16 +.29 +.1Gannett 15.05 +.50 +12.6Gap 24.61 +.20 +32.7GenElec 18.85 -.12 +5.2GenGrPrp 16.69 +.19 +14.4GenMills 38.60 +.41 -4.5GenMotors 26.00 -.45 +28.3

GenOn En 2.50 -.08 -4.2Gentex 24.36 +.09 -17.7Genworth 8.91 -.05 +36.0Gerdau 10.36 -.23 +32.7GileadSci 46.23 -.76 +12.9GlaxoSKln 44.75 +.52 -1.9GlimchRt 10.08 +.17 +9.6GluMobile 4.00 -.24 +27.4GoldFLtd 15.02 -.33 -1.5Goldcrp g 47.94 -1.19 +8.3GoldmanS 118.63 -1.33 +31.2Goodyear 12.72 -.40 -10.2GramrcyC 3.05 -.01 +22.0GrtBasG g .84 -.04 -7.8Greif A 49.60 +.51 +8.9Groupon n 18.13 -1.07 -12.1GpoTMM 1.87 +.03 +30.8HSBC 44.45 -.61 +16.7Hallibrtn 35.07 -.89 +1.6HanJS 15.67 +.20 +7.3HarleyD 46.48 -.38 +19.6HarrisCorp 43.61 +.15 +21.0Harsco 21.31 -.60 +3.5HartfdFn 20.13 -.29 +23.9HawaiiEl 25.26 +.18 -4.6HltMgmt 6.81 -.31 -7.6HeclaM 4.85 -.11 -7.3HercOffsh 4.82 -.23 +8.6Hertz 14.17 -.31 +20.9Hess 64.70 -.73 +13.9HewlettP 25.01 -.31 -2.9HollyFrt s 34.14 +.86 +45.9HomeDp 47.39 -.02 +12.7HonwllIntl 59.10 -.65 +8.7Hospira 34.52 -.44 +13.7HostHotls 15.53 +.01 +5.1HovnanE 2.54 -.16 +75.2HudsCity 6.69 -.13 +7.0HumGen 7.23 -.46 -2.2HuntBnk 5.72 -.16 +4.2Huntsmn 13.33 -.55 +33.3Hydrognc 5.52 ... +5.1Hyperdyn 1.31 -.05 -46.5IAMGld g 14.24 -.46 -10.2ICICI Bk 35.58 -1.00 +34.6ING 9.09 -.09 +26.8INGPrRTr 5.60 +.05 +9.8iShGold 16.63 -.05 +9.2iShBraz 68.99 -1.31 +20.2iShGer 22.85 -.11 +18.9iSh HK 17.99 -.24 +16.3iShJapn 9.89 -.06 +8.6iShMex 60.07 -.57 +11.7iSTaiwn 13.44 -.24 +14.8iSh UK 17.50 -.07 +8.3iShSilver 33.03 -.73 +22.6iShDJDv 55.43 +.13 +3.1iShChina25 39.17 -1.10 +12.3iSSP500 137.28 -.57 +9.0iShEMkts 43.87 -.77 +15.6iShB20 T 116.22 -.93 -4.1iS Eafe 54.48 -.29 +10.0iShiBxHYB 90.86 -.51 +1.6iSR1KV 68.46 -.24 +7.8iSR2KV 70.57 +.23 +7.5iShR2K 80.34 +.09 +8.9iShREst 60.93 +.49 +7.3iShDJHm 13.67 +.01 +15.1ITW 55.36 -.14 +18.5Informat 47.42 -1.56 +28.4IngerRd 38.72 -.98 +27.1InglesMkts 17.66 +.28 +17.3Intel 26.54 -.38 +9.4IBM 200.66 +1.85 +9.1IntlGame 15.26 -.29 -11.3IntPap 35.49 -.13 +19.9Interpublic 11.68 +.11 +20.0Intersil 10.60 -.42 +1.5Invesco 24.42 -.35 +21.6IronMtn 29.45 -.96 -4.4ItauUnibH 21.25 -.43 +14.5IvanhM g 18.10 -.15 +2.1JAlexandr 6.83 -.10 +9.3J&J Snack 49.79 +.38 -6.6JDS Uniph 12.89 -.52 +23.5JPMorgCh 40.40 -.23 +21.5Jabil 25.40 -.58 +29.2JamesRiv 5.36 -.43 -22.5JanusCap 8.74 -.15 +38.5JpnSmCap 7.77 -.04 +8.2JetBlue 5.01 -.10 -3.7JoeJeans h 1.03 +.12 +96.2JohnJn 64.91 +.14 -1.0JohnsnCtl 32.71 -.55 +4.6JoyGlbl 82.35 -3.45 +9.8JnprNtwk 21.33 -.66 +4.5KB Home 11.22 +.02 +67.0KBR Inc 37.10 +.15 +33.1KLA Tnc 47.00 -.75 -2.6Kaydon 37.51 +.53 +23.0Kellogg 52.09 -.02 +3.0KeryxBio 4.94 +1.24 +95.3Keycorp 7.81 -.17 +1.6KindME 88.47 -.48 +4.1Kinross g 10.68 -.24 -6.3KodiakO g 9.20 -.38 -3.2Kohls 48.12 +.04 -2.5KrispKrm 8.13 ... +24.3Kroger 24.20 +.12 -.1Kulicke 10.91 -.16 +17.9LSI Corp 8.10 -.23 +36.1LamResrch 39.50 -1.54 +6.7LancastrC 64.72 +.76 -6.7LVSands 54.80 -1.58 +28.2LeapWirlss 9.76 -.79 +5.1LeggPlat 22.68 +.71 -1.6LennarA 22.86 -.09 +16.3LeucNatl 27.84 -.33 +22.4LibtyIntA 18.61 -.02 +14.8LifeTech 46.41 -1.18 +19.3LillyEli 39.13 -.35 -5.8Limited 45.70 -.53 +13.3LincNat 24.70 -.27 +27.2LinkedIn n 86.37 -1.13 +37.1LizClaib 11.63 +.20 +34.8LockhdM 88.68 +.18 +9.6LaPac 8.10 +.10 +.4LyonBas A 41.80 -1.91 +28.7MBIA 10.24 +.01 -11.6MEMC 3.67 -.13 -6.9MFA Fncl 7.38 +.01 +9.8MMT 7.11 +.05 +5.8MGIC 4.41 +.05 +18.2MGM Rsts 13.44 -.40 +28.9Macys 38.24 -.07 +18.8MagHRes 6.43 -.23 +19.3Manitowoc 14.60 -.71 +58.9Manulife g 12.42 -.15 +16.9MarathnO s 33.46 -.06 +14.3MarathP n 42.75 +.57 +28.4MktVGold 53.62 -1.17 +4.3MV OilSv s 42.81 -.87 +11.8MV Semi n 33.50 -.73 +10.1MktVRus 33.12 -.53 +24.3MktVJrGld 26.63 -1.08 +7.8MarIntA 36.07 +.32 +23.7

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 90.90 -.9834.67 25.39 AmWtrWks AWK 34.07 +.1948.49 36.76 Amerigas APU 45.19 +.5923.28 19.28 AquaAm WTR 22.19 +.1737.28 23.69 ArchDan ADM 31.65 +.01

379.48 256.86 AutoZone AZO 385.22 +6.7714.70 4.92 BkofAm BAC 7.97 -.1630.77 17.10 BkNYMel BK 22.16 -.1417.24 2.23 BonTon BONT 5.21 +.0645.39 31.30 CVS Care CVS 45.17 +.1452.95 38.79 Cigna CI 44.45 +.2571.77 61.29 CocaCola KO 69.23 +.0529.92 19.19 Comcast CMCSA 29.10 -.1428.95 21.67 CmtyBkSy CBU 26.73 +.1842.50 14.61 CmtyHlt CYH 24.06 -.1242.74 29.57 CoreMark CORE 40.65 +1.2211.97 4.61 Entercom ETM 6.46 -.2521.02 10.25 FairchldS FCS 13.34 -.579.46 3.81 FrontierCm FTR 4.41 -.14

18.16 13.09 Genpact G 15.65 -.0813.10 7.00 HarteHnk HHS 8.51 -.0155.00 48.12 Heinz HNZ 53.09 +.1162.38 52.22 Hershey HSY 60.93 -.4039.06 30.43 Kraft KFT 38.35 +.1028.67 18.07 Lowes LOW 28.24 +.11

90.76 66.40 M&T Bk MTB 80.12 -.47102.22 72.89 McDnlds MCD 99.94 +.4424.10 17.05 NBT Bcp NBTB 21.30 -.0310.28 5.53 NexstarB NXST 8.32 +.1964.37 42.70 PNC PNC 58.76 -.8530.27 24.10 PPL Corp PPL 28.56 +.1017.34 6.50 PenRE PEI 14.02 +.1371.89 58.50 PepsiCo PEP 62.79 +.2784.73 60.45 PhilipMor PM 85.42 +.8767.77 57.56 ProctGam PG 66.95 +.2865.30 42.45 Prudentl PRU 61.53 +.1917.11 10.91 SLM Cp SLM 15.98 -.1360.00 39.00 SLM pfB SLMBP 48.16 +.0844.65 26.90 SoUnCo SUG 43.64 -.0711.77 6.26 Supvalu SVU 6.10 -.3337.20 24.13 TJX s TJX 37.40 +.3233.53 24.07 UGI Corp UGI 28.23 +.1940.48 32.28 VerizonCm VZ 39.00 +.3362.63 48.31 WalMart WMT 59.40 +.3944.85 36.52 WeisMk WMK 42.52 +.5632.97 22.58 WellsFargo WFC 30.97 -.31

USD per British Pound 1.5867 +.0035 +.22% 1.6098 1.6262Canadian Dollar .9938 +.0057 +.57% .9911 .9724USD per Euro 1.3224 +.0020 +.15% 1.4091 1.3987Japanese Yen 81.46 -.35 -.43% 76.83 82.32Mexican Peso 12.8324 +.0815 +.64% 12.5215 11.9952

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

Copper 3.85 3.90 -1.10 -6.20 -10.68Gold 1703.00 1708.80 -0.34 -9.11 +18.75Platinum 1662.60 1691.70 -1.72 -11.79 -8.67Silver 33.65 34.48 -2.41 -21.78 -6.15Palladium 705.35 710.80 -0.77 -9.70 -10.52

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

Foreign Exchange & Metals