McCorm 48.25 -.54 +3.7McDrmInt 13.72 -.47 -33.7McGrwH 43.07 -1.17 +18.3McMoRn 11.45 -.56 -33.2Mechel 11.05 -.59 -62.2Medtrnic 33.64 +.75 -9.3MelcoCrwn 9.93 -.85 +56.1Merck 32.54 -.25 -9.7Meritage 17.22 -.24 -22.4Mesab 27.31 +1.99 -29.0MetLife 31.38 -1.05 -29.4MetroPCS 8.66 -.41 -31.4MicronT 5.53 -.24 -31.0Microsoft 27.13 -.18 -2.8MdsxWatr 17.69 -.09 -3.6MobileTele 13.58 -.45 -34.9Molycorp 37.77 -1.92 -24.3Monsanto 72.52 -2.01 +4.1Moog A 35.75 -1.37 -10.2Moog B 35.79 -1.21 -10.1MorgStan 16.64 +.01 -38.8Mosaic 53.45 -2.03 -30.0MotrlaMo n 38.71 -.21 +33.0Mylan 17.33 -.22 -18.0NCR Corp 17.81 -.44 +15.9NRG Egy 20.89 -.14 +6.9NV Energy 15.43 -.12 +9.8Nabors 14.72 -.74 -37.3NBkGreece .54 -.06 -67.9NatFuGas 56.44 -.47 -14.0NatGrid 50.32 -.62 +13.4NOilVarco 64.15 -1.58 -4.6NetApp 38.51 -.94 -29.9Netflix 109.42 -2.32 -37.7NewAmHi 9.08 -.01 -8.8NwGold g 10.70 -.60 +9.6NJ Rscs 44.88 -.51 +4.1NwOriEd s 26.56 +.17 +1.0NY CmtyB 12.16 -.71 -35.5NY Times 6.52 -.36 -33.5Newcastle 4.14 -.18 -38.2NewellRub 13.14 ... -27.7NewfldExp 42.05 +.91 -41.7NewmtM 62.32 -3.18 +1.4NewsCpA 16.70 -.33 +14.7NewsCpB 16.90 -.29 +2.9Nexen g 16.50 -.22 -27.9NextEraEn 54.75 -.08 +5.3NiSource 22.24 -.23 +26.2NobleCorp 31.77 -.63 -11.2NokiaCp 6.12 +.03 -40.7NorflkSo 67.38 -1.08 +7.3NoestUt 33.36 +.03 +4.6NorTrst 37.93 -.85 -31.5NthgtM g 3.29 -.34 +2.8NorthropG 54.08 -.32 -8.0NwstNG 45.51 -.29 -2.1NovaGld g 7.54 -.62 -47.2Novartis 56.81 -.99 -3.6NuanceCm 23.92 +.43 +31.6Nucor 34.89 -.70 -20.4NustarEn 53.98 +.13 -22.3NuvFloat 10.45 +.02 -11.5NvMAd 13.70 -.13 +4.7NvPA 14.25 -.01 +6.9Nvidia 15.17 -.31 -1.5OasisPet 30.99 -.30 +14.3OcciPet 83.95 -1.03 -14.4OfficeDpt 2.09 -.05 -61.3OfficeMax 5.04 +.03 -71.5OilSvHT 117.93 -3.14 -16.1Omnicom 42.24 -.02 -7.8OmniVisn 15.05 -.88 -49.2OnSmcnd 6.81 -1.25 -31.1OplinkC 15.76 -.73 -14.7Oracle 31.49 -.39 +.6OwensIll 18.27 -.16 -40.5PECO pfA 79.90 ... +14.1PG&E Cp 42.34 -.67 -11.5PICO Hld 21.50 -.38 -32.4PMC Sra 6.33 -.27 -26.3PMI Gp h .41 +.03 -87.6PPG 78.84 -1.89 -6.2PPL Corp 28.81 +.11 +9.5Pacholder 8.86 +.00 +4.9PallCorp 48.13 -.83 -2.9ParkerHan 76.27 -.88 -11.6PatriotCoal 9.22 -.57 -52.4PattUTI 18.29 -1.02 -15.1Paychex 28.11 -.45 -9.1PeabdyE 37.89 -.77 -40.8PennVaRs 25.49 -.13 -10.0PennWst g 15.52 +.01 -35.1Penney 31.46 -.03 -2.6PeopUtdF 12.16 -.14 -13.2PepcoHold 19.31 -.10 +5.8PeregrineP 1.11 +.02 -51.7PetrbrsA 21.97 -.52 -35.7Petrobras 23.69 -.52 -37.4PetRes 25.26 -.30 -6.5Pfizer 18.81 -.16 +7.4PhilipMor 66.03 -.28 +12.8PhilipsEl 20.19 -.27 -34.2PimcoHiI 11.87 -.09 -6.6PimcoMuni 13.42 -.05 +6.4PinWst 45.31 +.24 +9.3PitnyBw 19.98 -.22 -17.4PlainsEx 28.12 -.38 -12.5PlumCrk 35.06 -.52 -6.4Polycom s 21.83 -.61 +12.0Popular 1.67 -.14 -46.8Potash s 47.84 -1.82 -7.3Power-One 5.55 -.02 -45.6PS USDBull21.78 +.02 -4.1PwShs QQQ56.87 -1.12 +4.4Powrwav .85 -.61 -66.5Praxair 100.73 -2.34 +5.5PrecDrill 11.16 -.57 +15.2PriceTR 52.69 -1.25 -18.4PrinFncl 24.59 -.77 -24.5ProLogis 26.22 -.77 -17.3

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

Supvalu 7.71 -.46 -19.9Symantec 17.99 -.15 +7.5Synovus 1.27 -.07 -51.9Sysco 26.04 -.64 -11.4TCW Strat 5.03 -.01 -3.6TD Ameritr 15.44 -.26 -18.7TE Connect33.30 -1.24 -5.9TECO 17.72 -.08 -.4THQ 1.86 +.04 -69.3TaiwSemi 12.11 -.10 -3.4TalismE g 13.48 -.21 -39.3Target 53.27 -.37 -11.4TeckRes g 33.31 -2.23 -46.1Tekelec 9.21 +1.71 -22.7Teleflex 55.88 +.17 +3.8TelefBrasil 28.42 +.27 +17.1TelefEsp s 20.63 -.30 -9.6TelMexL 15.52 -.06 -3.8Tellabs 4.31 -.05 -36.4TempleInld 31.50 -.01 +48.3TmpDrgn 24.85 -.62 -19.2TenetHlth 4.41 -.06 -34.1Tenneco 31.84 -1.12 -22.6Teradyn 12.81 -.09 -8.8Terex 13.65 +.14 -56.0Tesoro 25.25 -1.03 +36.2TevaPhrm 39.11 -.34 -25.0TexInst 30.25 -.64 -6.9Textron 18.59 -.07 -21.4ThermoFis 51.11 -1.33 -7.73M Co 77.70 -.66 -10.0THorton g 48.57 -.60 +17.8TimeWarn 33.45 -.31 +4.0TollBros 16.77 -.30 -11.7TorDBk g 72.05 -1.03 -1.7Total SA 50.94 -.82 -4.7Toyota 67.34 -.78 -14.4TrCda g 42.63 -.34 +12.1Transocn 51.10 -.07 -26.5Travelers 54.39 +2.93 -2.4TriValley .20 +.01 -64.9TrimbleN 36.50 -.98 -8.6TrinaSolar 6.83 -.63 -70.8TriQuint 7.01 -.34 -40.0TycoIntl 43.56 -1.16 +5.1Tyson 18.51 -.13 +7.5UBS AG 11.69 -.38 -29.0UDR 22.75 -.24 -3.3US Airwy 5.76 -.26 -42.5USEC 2.06 -.04 -65.8USG 8.29 -.01 -50.7UniSrcEn 37.11 +.14 +3.5UnilevNV 33.27 -.41 +6.0Unisys 18.63 -.40 -28.0UtdContl 20.08 -.44 -15.7UPS B 68.82 -.43 -5.2UtdRentals 23.22 +2.16 +2.1US Bancrp 24.13 -.35 -10.5US NGs rs 8.77 +.05 -26.9US OilFd 33.31 -.84 -14.6USSteel 22.29 -1.46 -61.8UtdTech 73.26 -.86 -6.9UtdhlthGp 46.45 +1.11 +28.6UnumGrp 23.24 -.78 -4.0UranmRs 1.08 +.16 -68.2Vale SA 22.61 -1.08 -34.6Vale SA pf 21.22 -.81 -29.8ValeantPh 37.18 +1.05 +31.4ValenceT h 1.02 -.05 -39.3ValeroE 22.83 -.56 -1.3ValpeyFsh 2.27 ... -33.0ValVis A 2.98 -.13 -51.2VangSTBd 81.13 -.03 +.8VangEmg 39.30 -.69 -18.4VantageDrl 1.20 -.05 -40.9VarianSemi 62.74 +.35 +69.7VertxPh 40.17 -.77 +14.7VestinRMII 1.20 -.01 -17.2ViacomA 51.22 -.18 +11.7ViacomB 42.75 -.39 +7.9VirgnMda h 26.74 -.28 -1.8Visa 90.08 -3.83 +28.0Vivus 8.44 -.21 -9.9VMware 93.80 -3.06 +5.5Vodafone 27.26 -.16 +3.1Vornado 75.39 -1.33 -9.5Walgrn 33.75 -.08 -13.4WalterEn 74.15 -.73 -42.0WarnerCh 16.54 +.20 -26.7WsteMInc 33.01 -.08 -10.5WeathfIntl 14.65 -.46 -35.7WellPoint 64.90 +.84 +14.1Wendys Co 4.72 -.09 +2.2WernerEnt 22.78 -.57 +.8WestellT 2.36 -.13 -27.8WDigital 24.44 -2.50 -27.9WstnRefin 16.31 -1.26 +54.2WstnUnion 16.54 -.48 -10.9Weyerh 16.57 -.28 -12.5WhitingPt s 43.92 +1.63 -25.0WmsCos 29.48 +.42 +19.3Windstrm 11.97 -.04 -14.1WiscEn s 32.32 +.32 +9.8Worthgtn 15.42 -.73 -16.2Wynn 130.27 -7.38 +25.5XL Grp 19.91 +.18 -8.8XcelEngy 25.17 +.09 +6.9Xerox 7.63 -.06 -33.8Xilinx 29.60 -1.21 +2.1YRC rsh .06 ... -98.5Yahoo 15.94 +.47 -4.1Yamana g 14.25 -.82 +11.3YingliGrn 3.53 -.37 -64.3YumBrnds 51.62 -.66 +5.2ZeltiqAes n 15.50 ... 0.0Zimmer 53.02 +.46 -1.2ZionBcp 16.42 -.58 -32.2ZollMed 37.53 -.32 +.8Zweig 2.99 -.03 -10.7ZweigTl 3.09 -.01 -13.2

DOW11,504.62

-72.43NASDAQ2,604.04

-53.39S&P 5001,209.88

-15.50 6-MO T-BILLS.05%

-.01 10-YR T-NOTE2.16%

-.02 CRUDE OIL$86.11

-2.23GOLD$1,646.00

-5.70qq qq qq qq qqqqqq qq EURO$1.3747

-.0000

1,040

1,120

1,200

1,280

1,360

1,440

A OM J J A S

1,120

1,180

1,240 S&P 500Close: 1,209.88Change: -15.50 (-1.3%)

10 DAYS

2,300

2,400

2,500

2,600

2,700

2,800

2,900

A OM J J A S

2,440

2,560

2,680 Nasdaq compositeClose: 2,604.04Change: -53.39 (-2.0%)

10 DAYS

Advanced 832Declined 2216New Highs 47New Lows 12

Vol. (in mil.) 4,314Pvs. Volume 4,901

1,9331,895

6131935

3532

NYSE NASD

DOW 11633.70 11469.17 11504.62 -72.43 -0.63% t s t -0.63%DOW Trans. 4711.47 4619.95 4636.98 -62.86 -1.34% s s t -9.20%DOW Util. 448.81 441.48 442.41 +0.40 +0.09% s s s +9.24%NYSE Comp. 7365.66 7220.73 7240.26 -101.47 -1.38% t s t -9.09%AMEX Index 2194.46 2151.16 2153.24 -33.49 -1.53% s t t -2.50%NASDAQ 2651.88 2597.77 2604.04 -53.39 -2.01% t s t -1.84%S&P 500 1229.64 1206.31 1209.88 -15.50 -1.26% s s t -3.80%Wilshire 5000 12896.19 12641.95 12676.51 -177.68 -1.38% s s t -5.12%Russell 2000 711.21 692.35 694.37 -14.97 -2.11% t s t -11.39%

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

SOURCES: Dow Jones Indexes, AP research Francesca Levy, Jenni Sohn • AP

That’s how much a share of Bank of America costs. It’s the lowest price among the 30 companies in the Dow Jones industrial average. Should the bank still be in the Dow?

According to Dow Jones Indexes, companies in the Dow have the best reputations, long-term growth and a large number of investors interested in them. Bank of America isn’t meeting the first two criteria. It has lost billions of dollars on mortgages and other loans that went into default because of the housing crisis and recession.

Its stock price raises questions about its being in the Dow. At its peak, in November 2006, Bank of America cost $54.90. But a weak stock price doesn’t knock a company out of the Dow, says John Prestbo, executive director of Dow Jones Indexes. He’s one of three executives who choose compa-

nies for the Dow. He wouldn’t comment on Bank of America. He did say a company is likely to fall out if it’s no longer a leader in its industry.

In April 2004, Eastman Kodak was dropped after its stock fell to $22.23, down 73 percent from its February 1997 peak, $94.25. Kodak’s profit plunged as digital cameras became popular and film grew

largely obsolete. It was then the Dow’s worst performer.

The last time a company was kicked out was June 2009. General Motors and Citigroup were

replaced by Cisco Systems and Travelers. GM was close to bankruptcy. Citigroup had become partly government-owned after the financial crisis. (Some history: Travelers and Citicorp merged in 1998, forming Citigroup. Travelers’ insurance companies were spun off in 2002 as a new Travelers. It replaced Citigroup in the Dow.)

$6.40These are the changes in the Dow Jones industrial average in the last 15 years:

*Later renamed Citigroup

March 17, 1997 Westinghouse, Texaco, Woolworth, Travelers*, Wal-Mart, Bethlehem Steel Hewlett-Packard, Johnson & Johnson

Nov. 1, 1999 Chevron, Goodyear, Sears, Microsoft, Intel, SBC,

Union Carbide Home Depot

April 8, 2004 AT&T, Eastman Kodak, AIG, Pfizer, Verizon

International Paper

Feb. 19, 2008 Altria, Honeywell Bank of America, Chevron

Sept. 22, 2008 AIG Kraft Foods

June 8, 2009 Citigroup, General Motors Travelers, Cisco

OUT IN

Mutual Funds

Alliance BernsteinBalShrB m 14.08 ... +1.5CoreOppA m 11.77 ... +1.0American BeaconLgCpVlInv 17.24 -.19 -7.0LgCpVlIs 18.20 -.19 -6.7American CentEqIncInv 6.94 -.05 -2.0GrowthInv 24.90 -.46 -3.6IncGroA m 23.44 -.26 -1.4UltraInv 22.57 -.42 -0.4American FundsAMCAPA m 18.22 -.21 -2.9BalA m 17.78 -.18 +0.8BondA m 12.46 +.02 +4.9CapIncBuA m 48.48 -.28 -0.1CapWldBdA m20.72 +.02 +4.1CpWldGrIA m 32.11 -.41 -8.3EurPacGrA m 36.04 -.52 -12.9FnInvA m 34.38 -.55 -5.4GrthAmA m 28.53 -.44 -6.3HiIncA m 10.55 +.07 -0.7IncAmerA m 16.24 -.08 +1.1IntBdAmA m 13.58 +.01 +2.9InvCoAmA m 26.44 -.28 -4.8MutualA m 24.87 -.17 0.0NewEconA m 23.81 -.37 -6.0NewPerspA m26.29 -.44 -8.1NwWrldA m 47.53 -.58 -12.9STBdFdofAmA m10.08 ... +0.9SmCpWldA m33.22 -.44 -14.5TaxEBdAmA m12.27 ... +7.2USGovSecA m14.56 +.01 +6.3WAMutInvA m27.16 -.29 +1.5Artio GlobalIntlEqI 24.26 -.25 -19.5IntlEqIII 10.12 -.11 -18.8ArtisanIntl d 19.90 -.40 -8.3IntlVal d 24.89 -.23 -8.2MdCpVal 20.17 -.23 +0.4MidCap 33.23 -.63 -1.2BaronAsset b 52.61 -.58 -4.8Growth b 49.30 -.59 -3.8BernsteinDiversMui 14.53 ... +4.4IntDur 14.04 ... +5.4TxMIntl 13.41 ... -16.0BlackRockEqDivA m 17.38 -.14 0.0EqDivI 17.43 -.13 +0.3GlobAlcA m 18.52 -.16 -3.9GlobAlcC m 17.25 -.15 -4.5GlobAlcI d 18.62 -.16 -3.7CGMFocus 26.88 -.68 -22.8Mutual 24.92 -.47 -15.4Realty 24.26 -.45 -9.1CalamosGrowA m 48.90 -1.14 -8.4Cohen & SteersRealty 55.73 -.70 -3.4ColumbiaAcornA m 26.81 -.55 -7.3AcornIntZ 35.23 -.45 -11.8AcornZ 27.69 -.57 -7.1DivBondA m 5.09 ... +4.4DivrEqInA m 9.16 -.09 -8.4StLgCpGrZ 12.12 -.32 -2.4TaxEA m 13.38 ... +8.8ValRestrZ 43.03 -.50 -14.1DFA1YrFixInI 10.35 ... +0.72YrGlbFII 10.23 ... +0.95YrGlbFII 11.27 ... +4.8EmMkCrEqI 17.70 -.19 -19.1EmMktValI 27.29 -.29 -23.6IntSmCapI 14.48 -.22 -14.6USCorEq1I 10.31 -.15 -5.4USCorEq2I 10.09 -.15 -7.2USLgCo 9.55 -.12 -2.3USLgValI 18.43 -.21 -7.4USSmValI 22.07 -.47 -13.4USSmallI 19.28 -.41 -9.3DWS-ScudderEnhEMFIS d 10.00 +.04 -4.6HlthCareS d 24.68 -.08 +1.4LAEqS d 40.94 -.52 -23.0DavisNYVentA m 31.19 -.36 -9.2NYVentC m 29.98 -.35 -9.7NYVentY 31.58 -.37 -9.0Delaware InvestDiverIncA m 9.25 +.01 +3.9Dimensional InvestmeIntCorEqI 9.58 -.14 -13.0IntlSCoI 14.76 -.20 -12.6IntlValuI 15.32 -.23 -14.5

Dodge & CoxBal 65.91 -.73 -4.5Income 13.28 +.05 +3.5IntlStk 30.58 -.55 -14.4Stock 98.43 -1.51 -7.5DreyfusApprecia 38.98 -.39 +2.1TechGrA f 30.74 -.91 -5.4DriehausActiveInc 10.08 +.03 -6.2Eaton VanceHiIncOppA m 4.17 +.03 +1.1HiIncOppB m 4.17 +.02 +0.2LrgCpValA m 16.44 -.15 -8.9NatlMuniA m 9.26 ... +8.7NatlMuniB m 9.26 ... +8.1PAMuniA m 8.73 +.01 +6.0FMILgCap 15.35 -.15 -1.7FPACres d 26.38 -.09 -0.7NewInc m 10.71 -.01 +1.9Fairholme FundsFairhome d 25.75 -.42 -27.6FederatedToRetIs 11.28 +.02 +4.6FidelityAstMgr20 12.77 -.03 +1.2AstMgr50 14.87 -.10 -2.2Bal 17.91 -.15 -0.4BlChGrow 42.46 -1.01 -2.8Canada d 50.21 -1.05 -13.7CapApr 24.49 -.41 -3.4CapInc d 8.71 +.02 -3.4Contra 66.37 -1.26 -1.9DiscEq 20.92 -.29 -7.1DivGrow 25.19 -.49 -11.1DivrIntl d 26.35 -.39 -12.6EqInc 39.63 -.48 -9.1EqInc II 16.36 -.20 -9.1ExpMulNat d 20.19 -.35 -6.2FF2015 11.08 -.07 -1.9FF2035 10.70 -.13 -6.4FF2040 7.46 -.09 -6.5Fidelity 30.77 -.55 -4.1FltRtHiIn d 9.59 +.02 +0.2Free2010 13.28 -.09 -1.9Free2020 13.32 -.10 -3.0Free2025 10.97 -.11 -4.4Free2030 13.04 -.13 -4.9GNMA 11.81 ... +6.4GovtInc 10.77 +.01 +6.3GrowCo 83.29 -1.77 +0.2GrowInc 17.31 -.25 -4.3HiInc d 8.52 +.06 +0.1Indepndnc 21.94 -.54 -9.9IntBond 10.80 +.02 +4.8IntMuniInc d 10.27 ... +5.4IntlDisc d 28.52 -.37 -13.7InvGrdBd 7.62 +.01 +5.8LowPriStk d 34.85 -.31 -2.9Magellan 62.56 -1.31 -12.6MidCap d 25.86 -.47 -5.8MuniInc d 12.82 +.01 +8.0NewMktIn d 15.74 +.01 +5.1OTC 55.71 -1.61 +1.4Puritan 17.41 -.17 -1.5Series100Index 8.59 -.11 -1.7ShIntMu d 10.70 ... +2.8ShTmBond 8.49 ... +1.5StratInc 11.01 +.02 +3.1StratRRet d 9.36 -.05 -0.3TotalBd 10.85 +.02 +5.4USBdIdxInv 11.67 +.01 +6.0Value 61.25 -.92 -10.8Fidelity AdvisorNewInsA m 19.43 -.36 -2.5NewInsI 19.66 -.36 -2.2StratIncA m 12.31 +.02 +3.0ValStratT m 22.35 -.44 -13.7Fidelity SelectGold d 45.16 -2.43 -11.6Pharm d 12.65 -.13 +4.6Fidelity Spartan500IdxAdvtg 42.86 -.54 -2.3500IdxInstl 42.86 -.54 NA500IdxInv 42.86 -.54 -2.3ExtMktIdI d 34.37 -.63 -8.8IntlIdxIn d 31.42 -.35 -10.4TotMktIdAg d 35.08 -.48 -3.4TotMktIdI d 35.07 -.48 -3.5First EagleGlbA m 45.73 -.29 -1.4OverseasA m 21.83 -.14 -3.7ForumAbStratI 11.08 +.02 +2.4FrankTemp-FranklinCA TF A m 6.99 ... +8.1Fed TF A m 12.00 ... +9.6

GrowB m 41.13 -.68 -3.9Growth A m 43.14 -.71 -3.4HY TF A m 10.12 ... +9.5Income A m 2.05 ... -0.9Income C m 2.07 ... -1.3IncomeAdv 2.04 ... -0.7NY TF A m 11.70 ... +8.0RisDv A m 33.29 -.25 +1.3StrInc A m 10.17 +.04 +1.4US Gov A m 6.88 +.01 +5.2FrankTemp-MutualBeacon Z 11.42 -.03 -6.0Discov A m 26.63 -.06 -6.5Discov Z 27.01 -.07 -6.2QuestZ 16.30 -.03 -5.9Shares A m 19.16 -.08 -6.3Shares Z 19.35 -.08 -6.1FrankTemp-TempletonFgn A m 6.29 -.03 -9.9GlBond A m 13.02 +.03 -0.6GlBond C m 13.05 +.04 -0.9GlBondAdv 12.98 +.03 -0.5Growth A m 16.67 -.10 -6.3World A m 14.02 -.07 -5.5Franklin TempletonFndAllA m 9.84 -.04 -4.5GES&SProg 38.06 -.60 -5.4GMOEmgMktsVI 11.35 -.15 -16.1IntItVlIV 19.74 -.20 -7.8QuIII 21.12 -.21 +6.6QuVI 21.13 -.21 +6.8Goldman SachsHiYieldIs d 6.81 +.05 -0.8MidCpVaIs 32.65 -.47 -9.7HarborBond 12.05 +.01 +1.5CapApInst 36.84 -.85 +0.3IntlInstl d 53.66 -.68 -11.4IntlInv m 53.02 -.67 -11.6HartfordCapAprA m 29.41 -.48 -15.1CapAprI 29.47 -.49 -14.9CpApHLSIA 37.18 -.64 -12.2DvGrHLSIA 18.75 -.19 -3.8TRBdHLSIA 11.43 +.01 +5.1HussmanStratGrth d 12.70 +.11 +3.3INVESCOCharterA m 15.85 -.18 -2.0ComstockA m 14.71 -.13 -5.5ConstellB m 19.43 -.43 -7.2EqIncomeA m 8.10 -.04 -4.4GlobEqA m 10.21 -.16 -4.9GrowIncA m 17.92 -.14 -5.9HiYldMuA m 9.29 ... +8.6PacGrowB m 18.47 -.29 -17.2IvyAssetStrA m 22.67 -.55 -7.1AssetStrC m 21.91 -.53 -7.7JPMorganCoreBondA m 11.81 ... +5.7CoreBondSelect11.81+.01 +6.0HighYldSel 7.67 +.05 -0.6IntmdTFSl 11.06 +.01 +5.2ShDurBndSel 10.99 +.01 +1.4ShtDurBdU 10.99 ... +1.6USLCpCrPS 19.49 -.30 -5.7JanusBalT 24.23 -.21 -1.9OverseasT d 36.83 -.65 -27.3PerkinsMCVT 21.15 -.25 -6.3TwentyT 60.85 -1.34 -7.4John HancockLifBa1 b 12.23 -.10 -4.0LifGr1 b 11.99 -.14 -6.6RegBankA m 11.91 -.24 -18.4SovInvA m 14.91 -.23 -4.3TaxFBdA m 9.92 ... +7.7LazardEmgMkEqtI d 18.21 -.23 -16.0Legg Mason/WesternCrPlBdIns 11.02 +.02 +5.2MgdMuniA m 16.00 +.01 +10.1Longleaf PartnersLongPart 26.83 -.23 -5.1Loomis SaylesBondI 14.15 +.01 +3.1BondR b 14.09 +.01 +2.8Lord AbbettAffiliatA m 10.11 -.13 -11.9BondDebA m 7.50 +.03 +0.8ShDurIncA m 4.51 ... +1.5ShDurIncC m 4.54 +.01 +1.0MFSMAInvA m 18.26 -.22 -4.6MAInvC m 17.61 -.21 -5.1

TotRetA m 13.70 -.07 -1.2ValueA m 21.50 -.17 -4.7ValueI 21.60 -.17 -4.5MainStayHiYldCorA m 5.73 +.03 +2.6Manning & NapierWrldOppA 7.44 -.11 -13.0MergerMerger m 15.78 ... 0.0Metropolitan WestTotRetBdI 10.41 +.02 +4.1TotRtBd b 10.41 +.01 +3.9Morgan Stanley InstlMdCpGrI 35.54 -.45 -4.8NatixisInvBndY 12.15 +.01 +4.0StratIncA m 14.62 +.01 +2.9StratIncC m 14.69 ... +2.2Neuberger BermanGenesisIs 45.74 -.66 -0.5GenesisTr 47.31 -.68 -0.7SmCpGrInv 17.20 -.36 -3.8NorthernHYFixInc d 6.85 ... -0.5OakmarkEqIncI 26.86 -.16 -3.2Intl I d 16.94 -.14 -12.7Oakmark I 40.73 -.48 -1.4Old WestburyGlbSmMdCp 13.81 -.16 -9.0OppenheimerCapApB m 36.88 -.71 -4.2DevMktA m 30.80 -.34 -15.5DevMktY 30.53 -.34 -15.4GlobA m 55.63 -.96 -7.9IntlBondA m 6.41 ... +0.7IntlBondY 6.41 ... +0.9LtdTmNY m 3.28 ... +5.6MainStrA m 31.14 -.48 -3.9RocMuniA m 15.75 +.01 +8.6RochNtlMu m 6.81 ... +9.2StrIncA m 4.07 ... -0.3PIMCOAllAssetI 11.80 ... +0.8AllAuthIn 10.37 -.01 +1.0ComRlRStI 7.66 -.11 -6.3DivIncInst 11.18 +.02 +2.1EMktCurI 10.23 -.01 -2.2EmMktsIns 11.17 +.02 +5.0FloatIncI 8.32 +.02 -5.1HiYldIs 8.84 +.06 +0.8InvGrdIns 10.49 +.04 +4.3LowDrA m 10.29 ... +0.5LowDrIs 10.29 ... +0.8RealRet 11.99 -.01 +9.0RealRtnA m 11.99 -.01 +8.6ShtTermIs 9.76 ... 0.0ToRtIIIIs 9.45 ... +1.3ToRtIIIs 10.41 +.02 +2.4TotRetA m 10.75 ... +1.4TotRetAdm b 10.75 ... +1.5TotRetC m 10.75 ... +0.8TotRetIs 10.75 ... +1.7TotRetrnD b 10.75 ... +1.5TotlRetnP 10.75 ... +1.6ParnassusEqIncInv 25.72 ... -1.4PermanentPortfolio 46.92 -.35 +2.4PioneerPioneerA m 37.60 -.35 -7.5PrincipalL/T2020I 11.24 -.10 -3.6SAMConGrB m12.48 -.12 -4.9Prudential Investmen2020FocA m 15.38 -.38 -3.2BlendA m 16.11 -.34 -6.4EqOppA m 13.22 -.22 -4.8HiYieldA m 5.26 +.03 +1.3IntlEqtyA m 5.53 -.09 -10.7IntlValA m 18.21 -.22 -11.6JenMidCapGrA m27.01-.39 -1.4JennGrA m 18.05 -.43 0.0NaturResA m 45.98 -1.20 -19.4SmallCoA m 18.70 -.32 -7.9UtilityA m 10.33 -.02 +2.6ValueA m 13.57 -.21 -7.9PutnamGrowIncA m 12.22 -.15 -9.0GrowIncB m 12.01 -.14 -9.5IncomeA m 6.77 ... +4.2RoyceLowStkSer m 15.58 -.42 -14.7OpportInv d 9.81 -.24 -18.8PAMutInv d 10.61 -.23 -8.9PremierInv d 19.34 -.40 -5.0ValPlSvc m 11.78 -.34 -12.2Russell

StratBdS 10.90 +.01 +3.7Schwab1000Inv d 36.05 -.47 -3.0S&P500Sel d 19.13 -.24 -2.2ScoutInterntl d 28.30 -.47 -12.1SelectedAmerican D 37.85 -.42 -8.6SequoiaSequoia 135.51 -.27 +4.8T Rowe PriceBlChpGr 37.96 -.96 -0.4CapApprec 20.19 -.17 -0.6DivGrow 22.37 -.22 -1.2DivrSmCap d 15.10 -.30 -4.6EmMktStk d 29.13 -.47 -17.4EqIndex d 32.63 -.41 -2.4EqtyInc 22.15 -.24 -5.2FinSer 11.44 -.18 -19.3GrowStk 31.20 -.78 -3.0HealthSci 31.60 -.25 +4.4HiYield d 6.36 +.04 -0.5IntlBnd d 10.17 -.01 +4.3IntlDisc d 38.88 -.42 -11.4IntlGrInc d 12.01 -.20 -9.8IntlStk d 12.68 -.18 -10.9IntlStkAd m 12.63 -.18 -10.9LatinAm d 43.50 -.57 -23.3MediaTele 52.34 -.95 +1.2MidCapVa 21.94 -.23 -7.5MidCpGr 56.03 -.82 -4.3NewAmGro 32.30 -.52 -2.1NewAsia d 17.04 -.20 -11.2NewEra 44.27 -.94 -15.1NewHoriz 33.51 -.61 +0.1NewIncome 9.62 +.02 +4.2OrseaStk d 7.59 -.12 -9.0R2015 11.61 -.11 -2.4R2025 11.55 -.15 -4.1R2035 11.59 -.18 -5.2Rtmt2010 15.11 -.12 -1.5Rtmt2020 15.91 -.17 -3.2Rtmt2030 16.47 -.23 -4.7Rtmt2040 16.47 -.25 -5.5ShTmBond 4.82 +.01 +1.2SmCpStk 32.05 -.61 -6.9SmCpVal d 33.55 -.64 -7.1SpecInc 12.20 +.01 +2.0TaxFHiYld d 10.78 ... +8.1Value 21.97 -.25 -5.9ValueAd b 21.72 -.24 -6.0TCWTotRetBdI 9.83 ... +4.2TempletonInFEqSeS 18.05 -.10 -9.7Third AvenueValue d 41.47 -.10 -19.9ThornburgIncBldC m 17.79 -.08 -2.4IntlValA m 24.38 -.34 -12.2IntlValI d 24.92 -.34 -11.9Tweedy BrowneGlobVal d 22.31 +.09 -6.3USAAIncome 13.00 +.01 +5.0TaxEInt 13.06 ... +7.2VALIC Co IStockIdx 24.19 -.31 -2.5Vanguard500Adml 111.55 -1.41 -2.2500Inv 111.54 -1.41 -2.3AssetA 23.41 -.19 -3.7BalIdxAdm 21.18 -.17 +0.8BalIdxIns 21.18 -.17 +0.8CAITAdml 11.12 +.01 +7.0CapOp d 30.41 -.50 -8.5CapOpAdml d70.28 -1.16 -8.5CapVal 9.37 -.21 -15.0Convrt d 11.92 -.08 -8.9DevMktIdx d 8.98 -.12 -10.7DivGr 14.70 -.07 +3.3EmMktIAdm d32.66 -.39 -18.1EnergyAdm d116.08-1.37 -4.0EnergyInv d 61.80 -.73 -4.1Explr 68.32 -1.19 -6.3ExtdIdAdm 37.71 -.71 -8.6ExtdIdIst 37.71 -.71 -8.6FAWeUSIns d81.79 -1.09 -12.8GNMA 11.09 +.01 +6.0GNMAAdml 11.09 +.01 +6.0GlbEq 16.18 -.22 -9.4GrowthEq 10.64 -.19 -1.4GrthIdAdm 30.99 -.51 -1.1GrthIstId 30.98 -.52 -1.1HYCor d 5.58 +.03 +3.6HYCorAdml d 5.58 +.03 +3.7HltCrAdml d 54.59 -.05 +6.5HlthCare d 129.31 -.14 +6.4ITBondAdm 11.73 +.02 +8.3ITGradeAd 10.01 +.03 +5.5

ITIGrade 10.01 +.03 +5.5ITrsyAdml 12.02 +.01 +8.0InfPrtAdm 27.52 -.02 +10.7InfPrtI 11.21 -.01 +10.8InflaPro 14.01 -.01 +10.6InstIdxI 110.80 -1.41 -2.2InstPlus 110.81 -1.40 -2.2InstTStPl 27.23 -.37 -3.3IntlExpIn d 13.98 -.15 -16.1IntlGr d 16.94 -.29 -12.4IntlGrAdm d 53.94 -.92 -12.3IntlStkIdxAdm d22.92 -.31 -13.0IntlStkIdxI d 91.73 -1.23 -13.0IntlStkIdxIPls d91.75-1.23 -13.0IntlVal d 27.93 -.31 -13.2LTGradeAd 10.10 +.05 +13.0LTInvGr 10.10 +.05 +12.9LifeCon 16.06 -.08 -0.4LifeGro 20.91 -.23 -4.6LifeMod 19.02 -.15 -2.0MidCapGr 18.51 -.30 -2.6MidCp 19.06 -.29 -6.1MidCpAdml 86.59 -1.33 -6.0MidCpIst 19.13 -.29 -6.0MidCpSgl 27.32 -.43 -6.1Morg 17.32 -.32 -3.9MuHYAdml 10.51 ... +7.9MuInt 13.71 ... +6.4MuIntAdml 13.71 ... +6.4MuLTAdml 11.12 ... +7.8MuLtd 11.06 ... +2.3MuLtdAdml 11.06 ... +2.4MuShtAdml 15.90 ... +1.3PrecMtls d 22.57 -1.02 -15.4Prmcp d 63.29 -.75 -3.8PrmcpAdml d 65.71 -.78 -3.7PrmcpCorI d 13.31 -.19 -3.3REITIdx d 17.62 -.23 -1.8REITIdxAd d 75.20 -.97 -1.7STBond 10.65 +.01 +2.5STBondAdm 10.65 +.01 +2.6STBondSgl 10.65 +.01 +2.6STCor 10.65 +.01 +1.5STFedAdml 10.91 +.01 +2.3STGradeAd 10.65 +.01 +1.6STsryAdml 10.81 ... +1.9SelValu d 17.81 -.22 -5.1SmCapIdx 31.66 -.60 -8.9SmCpIdAdm 31.72 -.60 -8.8SmCpIdIst 31.73 -.60 -8.7SmGthIdx 20.32 -.45 -7.3SmGthIst 20.38 -.45 -7.2SmValIdx 14.32 -.23 -10.5Star 18.66 -.14 -1.3TgtRe2010 22.54 -.14 +1.0TgtRe2015 12.34 -.09 -0.6TgtRe2020 21.71 -.19 -1.8TgtRe2030 20.87 -.23 -3.7TgtRe2035 12.47 -.15 -4.7TgtRe2040 20.42 -.25 -5.0TgtRe2045 12.83 -.16 -5.0TgtRetInc 11.43 -.04 +3.1Tgtet2025 12.27 -.12 -2.8TotBdAdml 10.94 +.01 +5.9TotBdInst 10.94 +.01 +6.0TotBdMkInv 10.94 +.01 +5.8TotBdMkSig 10.94 +.01 +5.9TotIntl d 13.70 -.19 -13.1TotStIAdm 30.09 -.41 -3.4TotStIIns 30.09 -.42 -3.4TotStISig 29.04 -.40 -3.4TotStIdx 30.08 -.41 -3.5TxMCapAdm 60.69 -.82 -3.0TxMIntlAdm d 10.33 -.14 -10.8TxMSCAdm 25.27 -.50 -7.0USValue 9.85 -.11 -2.5ValIdxIns 19.53 -.17 -4.2WellsI 22.23 -.03 +5.3WellsIAdm 53.87 -.07 +5.4Welltn 30.48 -.18 +0.2WelltnAdm 52.65 -.30 +0.3WndsIIAdm 43.89 -.33 -2.6Wndsr 12.38 -.16 -7.8WndsrAdml 41.79 -.52 -7.7WndsrII 24.72 -.19 -2.7YacktmanFocused d 18.29 -.11 +3.5Yacktman d 17.06 -.11 +3.1

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

Cheesecake26.05 -1.18 -15.0Chemtura n 10.64 -1.00 -33.4ChesEng 27.10 -.26 +4.6Chevron 102.24 -.71 +12.0Chimera 2.93 +.01 -28.7Chubb 64.63 +1.33 +8.4ChurchD s 43.67 -.23 +26.5CIBER 3.43 -.15 -26.7CienaCorp 11.78 -.51 -44.0Cirrus 17.01 -.99 +6.4Cisco 17.16 -.35 -15.2Citigrp rs 29.39 -.49 -37.9CitrixSys 64.18 -.32 -6.2Clearwire 1.39 -.02 -73.0CliffsNRs 56.94 -4.31 -27.0Clorox 67.69 -.17 +7.0Coach 59.20 -1.69 +7.0ColdwtrCrk .93 -.18 -70.7ColgPal 92.18 -.16 +14.7Comc spcl 23.24 -.27 +12.2Comerica 23.13 -2.72 -45.2CmtyHlt 18.10 -.75 -51.6ConAgra 25.41 -.32 +12.5ConnWtrSv 25.79 -.18 -7.5ConocPhil 69.56 +.35 +2.1ConsolEngy40.45 -.62 -17.0ConEd 57.92 -.10 +16.8ConsolWtr 9.44 +.16 +2.9CooperTire 12.92 -.36 -45.2CornPdts 44.26 -.76 -3.8Corning 13.25 -.35 -31.4Covidien 45.16 +.62 -1.1CSVS2xVxS62.58 +7.37 -3.3CSVelIVSt s 6.02 -.46 -49.6CredSuiss 25.62 -1.14 -36.6Cree Inc 24.31 -3.47 -63.1Crocs 15.36 -.79 -10.3CrownHold 32.88 +.32 -1.5Cummins 90.49 -3.27 -17.7CybrOpt 7.74 +.07 -9.4CypSemi 16.72 -.26 -10.0DDR Corp 11.48 -.18 -18.5DNP Selct 10.20 +.01 +11.6DR Horton 10.44 -.15 -12.5DTE 50.92 +.09 +12.4Danaher 44.08 -1.02 -6.6Darden 46.10 -.66 -.7Deere 69.11 -1.02 -16.8Dell Inc 15.90 -.47 +17.3DeltaAir 8.50 -.21 -32.5DemMda n 5.62 -.87 -75.2DenburyR 14.81 -.12 -22.4Dndreon 9.79 +.22 -72.0DeutschBk 37.18 -.73 -28.6DevonE 62.30 +.77 -20.6Diageo 83.29 +2.12 +12.1Diebold 29.39 -.55 -8.3DirecTV A 46.22 -.46 +15.8DrSCBr rs 38.58 +2.15 -17.6DirFnBr rs 51.04 +2.24 +8.0DirLCBr rs 36.63 +1.24 -16.5DrxEMBull 16.84 -1.04 -59.2DrxEnBear 14.96 +.40 -33.7DirEMBear 23.71 +1.25 +16.9DrxFnBull 12.21 -.62 -56.1DirxSCBull 40.08 -2.31 -44.7DirxEnBull 44.19 -1.06 -24.4Discover 22.09 -.96 +19.2DishNetwk 25.60 -.53 +30.2Disney 33.61 -.33 -10.4DomRescs 50.96 +.49 +19.3DonlleyRR 15.23 -.26 -12.8Dover 52.80 -1.57 -9.7DowChm 26.59 -1.18 -22.1DryShips 2.51 -.16 -54.3DuPont 43.80 -1.18 -12.2DukeEngy 20.20 +.08 +13.4DukeRlty 10.61 -.26 -14.8Dycom 16.77 -.45 +13.7E-Trade 9.40 -.25 -41.3eBay 33.18 -.69 +19.2EMC Cp 23.72 -.27 +3.6ENI 42.76 -.52 -2.2EOG Res 87.87 +1.85 -3.9EstWstBcp 16.78 ... -14.2Eastgrp 39.27 -.41 -7.2EKodak 1.27 -.04 -76.3Eaton s 41.83 -.49 -17.6ElPasoCp 24.37 -.29 +77.1ElPasoEl 31.29 -.28 +13.7Elan 10.39 -.41 +81.3EldorGld g 16.57 -1.03 -10.8ElectArts 23.62 -.89 +44.2EmersonEl 46.64 -1.15 -18.4EnbrEPt s 28.92 +.32 -7.3EnCana g 20.22 -.34 -30.6Energen 46.80 -.98 -3.0Energizer 73.17 +.22 +.4EngyCnv h .45 -.02 -90.2EngyTsfr 43.83 +.24 -15.4ENSCO 45.92 -1.33 -14.0Entergy 66.99 +.19 -5.4EntPrPt 43.75 +.25 +5.1EnzoBio 2.75 -.05 -47.9EricsnTel 9.68 -.72 -16.0Exelon 42.54 -.14 +2.2Expedia 27.36 -.64 +9.0ExpScripts 39.63 -1.10 -26.7ExxonMbl 78.43 -.46 +7.3Fastenal s 34.09 -.10 +13.8FibriaCelu 8.02 -.41 -49.9FifthThird 10.66 -.55 -27.4Finisar 16.85 -.60 -43.2FstHorizon 6.54 -.13 -44.5FstNiagara 9.61 -.30 -31.3FstSolar 51.07 -4.84 -60.8FirstEngy 45.06 +.75 +21.7FlagstBc h .85 +.06 -47.9Flextrn 6.10 -.34 -22.3Fonar 1.70 -.04 +30.8FootLockr 21.86 +.47 +11.4FordM 11.56 -.22 -31.1ForestCA 12.38 +.08 -25.8ForestOil s 11.98 -.45 -56.1FBHmSc n 15.06 +.58 +18.6FMCG s 34.38 -1.00 -42.7FDelMnt 25.00 -.16 +.2FrontierCm 5.98 -.03 -38.5Frontline 4.58 -.46 -81.9FuelCell .97 -.02 -58.1FultonFncl 9.12 +.29 -11.8GabDvInc 14.28 -.09 -7.0GabelliET 5.05 -.09 -10.9Gafisa SA 6.93 +.10 -52.3GameStop 24.87 -.11 +8.7Gannett 10.34 -.38 -31.5Gap 18.02 +.19 -18.2GenElec 16.52 -.19 -9.7GenGrPr n 12.95 -.14 -16.3GenMari h .28 -.01 -91.4GenMills 39.45 -.29 +10.8GenMot n 23.09 -.45 -37.4GenOn En 2.77 -.05 -27.3Gentex 28.64 -.06 -3.1Genworth 5.80 -.29 -55.9Gerdau 7.68 -.27 -45.1

GileadSci 40.80 +.04 +12.6GlaxoSKln 43.33 -.07 +10.5GlimchRt 8.00 -.02 -4.8GoldFLtd 15.29 -.37 -15.7Goldcrp g 44.49 -2.54 -3.2GoldStr g 2.01 -.29 -56.2GoldmanS 100.79 -1.46 -40.1Goodrich 121.75 +.46 +38.2Goodyear 11.92 -.45 +.6Google 580.70 -9.81 -2.2Gramrcy lf 2.91 +.05 +26.0GreenMtC 69.80 -12.31+112.4Greif A 45.23 -.77 -26.9GpoTMM 1.55 -.02 -38.0HCP Inc 36.48 -.37 -.8HSBC 40.78 -.52 -20.1Hallibrtn 33.88 -1.41 -17.0HanJS 14.54 -.05 -3.7HarleyD 34.37 -.22 -.9HarrisCorp 35.79 -.72 -21.0Harsco 22.04 -.55 -22.2HartfdFn 18.36 -.40 -30.7HawaiiEl 24.94 -.04 +9.4HltMgmt 8.26 -.07 -13.4HeclaM 5.31 -.46 -52.8Hertz 10.63 -.14 -26.6Hess 58.92 +.71 -23.0HewlettP 24.98 -.63 -40.7HollyFrt s 32.99 -1.42 +61.8HomeDp 35.40 -.55 +1.0HonwllIntl 48.82 -.51 -8.2HorizLns h .33 -.05 -92.4Hospira 29.64 +.13 -46.8HostHotls 12.61 -.29 -29.4HudsCity 5.96 ... -53.2HumGen 13.98 +1.16 -41.5HuntBnk 5.24 -.08 -23.7Huntsmn 9.83 -.46 -37.0Hydrognc 6.39 +.19 +69.9IAMGld g 18.65 -1.62 +4.8ICICI Bk 35.70 -.86 -29.5ING 8.38 -.06 -14.4INGPrRTr 5.03 +.01 -11.6iShGold 16.02 -.22 +15.3iSAstla 22.60 -.42 -11.2iShBraz 57.38 -.62 -25.9iShGer 20.14 -.46 -15.9iSh HK 15.40 -.22 -18.6iShJapn 9.52 -.15 -12.7iSh Kor 52.84 -.14 -13.6iSTaiwn 12.57 -.19 -19.5iShSilver 30.23 -1.10 +.2iShAsiaexJ 50.94 -.54 -20.0iShChina25 33.12 -1.02 -23.1iSSP500 121.51 -1.55 -3.8iShEMkts 38.52 -.75 -19.1iShB20 T 115.16 -.04 +22.4iS Eafe 50.72 -.93 -12.9iShiBxHYB 86.11 -.28 -4.6iSR1KG 56.38 -.89 -1.5iShR2K 69.43 -1.38 -11.3iShBShtT 110.24 ... 0.0iShREst 52.48 -.66 -6.2ITT Corp 44.15 -.81 -15.3Infinera 7.12 -.87 -31.1Informat 46.13 -.99 +4.8IngerRd 29.73 -.57 -36.9InglesMkts 15.02 -.36 -21.8Intel 24.24 +.84 +15.3IBM 177.39 -1.51 +20.9IntlGame 15.91 -.43 -10.1IntPap 25.40 -.52 -6.8Interpublic 8.06 +.07 -24.1Intersil 11.34 -.51 -25.7Invesco 17.78 -.63 -26.1ItauUnibH 17.94 +.05 -24.9IvanhM g 16.49 -1.51 -28.1JAlexandr 5.68 -.03 +8.2J&J Snack 48.51 -1.41 +.6JA Solar 1.80 -.13 -74.0JDS Uniph 10.27 -.49 -29.1JPMorgCh 32.25 -.62 -24.0Jabil 19.54 -.52 -2.7Jaguar g 4.21 -1.15 -41.0JanusCap 6.28 -.30 -51.6JpnSmCap 7.47 -.07 -16.7Jefferies 12.36 -.36 -53.6JetBlue 4.32 -.31 -34.6JohnJn 62.64 -1.78 +1.3JohnsnCtl 31.79 -.55 -16.8JonesGrp 10.99 +.06 -29.3JnprNtwk 20.17 -1.24 -45.4KB Home 6.90 -.12 -48.9KLA Tnc 43.22 -.53 +11.9Kaydon 29.95 -.73 -26.4Kellogg 54.48 -.34 +6.7KeyEngy 11.28 -.19 -13.1Keycorp 6.37 -.27 -28.0Kimco 15.12 -.39 -16.2KindME 76.18 +.83 +8.4KindMor n 27.58 -.48 -11.2Kinross g 13.55 -1.03 -28.5KnghtCap 12.80 -1.13 -7.2KodiakO g 6.31 +.13 -4.4Kohls 52.03 -.17 -4.3KrispKrm 6.62 -.25 -5.2Kroger 22.70 -.04 +1.5Kulicke 8.88 -.14 +23.3LSI Corp 5.43 -.29 -9.3LancastrC 63.12 -.35 +10.3LVSands 43.37 -1.85 -5.6LennarA 15.56 -.36 -17.0LeucNatl 25.14 -.16 -13.8Level3 1.55 -.10 +58.2LibtIntA h 15.12 -.24 -4.1LillyEli 38.70 +.21 +10.4Limited 41.71 -.33 +35.7LincNat 17.80 -.54 -36.0LinearTch 30.23 -.77 -12.6LizClaib 7.45 +.01 +4.1LockhdM 75.47 -.51 +8.0LaPac 6.37 +.06 -32.7LyonBas A 26.93 -1.36 -21.7MEMC 5.73 -.28 -49.1MFA Fncl 6.48 -.02 -20.6MMT 6.38 +.03 -7.5MGIC 2.48 +.09 -75.7MGM Rsts 10.10 -.41 -32.0Macys 29.42 -.54 +16.3Majesco 3.44 +.20+346.8Manitowoc 7.95 -.30 -39.4Manulife g 12.21 -.34 -28.9MarathnO s 24.65 -.19 +9.7MarathP n 35.60 -.59 -8.7MktVGold 53.55 -3.42 -12.9MktVRus 28.00 -.67 -26.1MktVJrGld 28.36 -2.11 -28.9MktV Agri 47.11 -1.09 -12.0MarIntA 29.81 -.69 -28.2MarshM 28.33 -.01 +3.6MarvellT 13.70 -.86 -26.1Masco 8.64 -.12 -31.8MassMCp s17.52 -.05 +14.7Mattel 27.22 -.07 +7.0MaximIntg 25.15 -.67 +6.5McClatchy 1.51 -.03 -67.7

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

The equipment-rental company’s profit nearly tripled to $65 million in the third quarter as its rental reve-nue rose 19 percent.

The Toronto-based miner halted op-eration at a gold mine in Quebec due to structural failures that could endanger its crews.

The maker of drugs, medical im-plants and baby formula will spin off its branded drug business and be-come two separate companies.

A rare earnings miss by Apple sent technology stocks lower Wednesday. Broad market indexes turned lower in afternoon trading on reports of an impasse in talks to resolve Europe's debt crisis. The leaders of Germany, France, the International

Monetary Fund and the European Central Bank met Wednesday in preparation for a summit scheduled for this weekend. The Dow Jones in-dustrial average fell 72.43 points, or 0.6 percent, to close at 11,504.62.

45

50

$55

J OA S

Abbott Laboratories ABT

Close: $53.25 0.81 or 1.5%

$45.07 $55.61

Vol.:Mkt. Cap:

37.4m (3.8x avg.)$82.89 b

52-week range

PE:Yield:

16.33.6%

40

60

$80

J OA S

Agnico-Eagle Mines AEM

Close: $46.51 -10.59 or -18.5%

$45.78 $88.20

Vol.:Mkt. Cap:

13.7m (5.5x avg.)$7.87 b

52-week range

PE:Yield:

56.71.4%

10

20

$30

J OA S

United Rentals URI

Close: $23.22 2.16 or 10.3%

$12.81 $34.78

Vol.:Mkt. Cap:

8.3m (2.6x avg.)$1.45 b

52-week range

PE:Yield:

...

...

Story Stocks

Stocks of Local Interest

98.01 72.26 AirProd APD 2.32 83.24 -2.08 -8.531.03 23.44 AmWtrWks AWK .92 30.64 +.28 +21.251.50 36.76 Amerigas APU 2.96 44.21 -.89 -9.423.79 19.28 AquaAm WTR .66 21.66 +.11 -3.638.02 23.69 ArchDan ADM .64 27.42 -.49 -8.8

337.23 227.70 AutoZone AZO ... 324.99 -1.04 +19.215.31 5.13 BkofAm BAC .04 6.40 -.24 -52.032.50 17.10 BkNYMel BK .52 19.54 -.23 -35.317.49 3.91 BonTon BONT .20 4.91 -.14 -61.252.95 34.43 CIGNA CI .04 43.19 -.24 +17.839.50 29.45 CVS Care CVS .50 34.72 -.30 -.171.77 59.80 CocaCola KO 1.88 67.03 +.29 +1.927.16 18.75 Comcast CMCSA .45 23.54 -.24 +7.628.95 21.67 CmtyBkSy CBU .96 24.76 +.20 -10.842.50 14.61 CmtyHlt CYH ... 18.10 -.75 -51.638.69 29.57 CoreMark CORE .68 32.14 -1.36 -9.764.56 39.50 EmersonEl EMR 1.38 46.64 -1.15 -18.413.63 4.61 Entercom ETM ... 6.00 -.17 -48.221.02 9.95 FairchldS FCS ... 12.98 -.18 -16.89.84 5.33 FrontierCm FTR .75 5.98 -.03 -38.5

18.41 13.09 Genpact G .18 15.56 -.09 +2.413.74 7.00 HarteHnk HHS .32 8.61 -.11 -32.655.00 46.99 Heinz HNZ 1.92 52.27 -.31 +5.736.30 29.80 Kraft KFT 1.16 34.85 -.39 +10.627.45 18.07 Lowes LOW .56 21.04 -.45 -16.1

91.05 66.40 M&T Bk MTB 2.80 72.79 -4.28 -16.491.22 72.14 McDnlds MCD 2.80 89.62 -.02 +16.824.98 17.05 NBT Bcp NBTB .80 20.21 -.63 -16.310.28 4.25 NexstarB NXST ... 8.10 -.48 +35.265.19 42.70 PNC PNC 1.40 51.33 +.11 -15.529.61 24.10 PPL Corp PPL 1.40 28.81 +.11 +9.520.25 13.16 PennMill PMIC ... 20.14 +.03 +52.217.34 6.50 PenRE PEI .60 8.05 -.12 -44.671.89 58.50 PepsiCo PEP 2.06 62.11 -.30 -4.972.74 55.85 PhilipMor PM 3.08 66.03 -.28 +12.867.72 57.56 ProctGam PG 2.10 64.75 +.36 +.767.52 42.45 Prudentl PRU 1.15 50.21 -1.38 -14.51.47 .85 RiteAid RAD ... 1.03 -.04 +16.6

17.11 10.91 SLM Cp SLM .40 13.33 -.34 +5.960.00 39.65 SLM pfB SLMpB 4.63 43.95 ... +.344.65 23.60 SoUnCo SUG .60 41.27 +.27 +71.559.72 42.55 TJX TJX .76 57.82 +.33 +30.333.53 24.07 UGI Corp UGI 1.04 27.13 -.71 -14.138.95 31.60 VerizonCm VZ 2.00 37.05 -.19 +3.557.90 48.31 WalMart WMT 1.46 56.25 +.36 +4.342.20 36.52 WeisMk WMK 1.16 38.87 -.40 -3.634.25 22.58 WellsFargo WFC .48 25.18 -.68 -18.7

USD per British Pound 1.5764 +.0030 +.19% 1.6317 1.5699Canadian Dollar 1.0194 +.0032 +.31% .9569 1.0339USD per Euro 1.3747 -.0000 -.00% 1.4340 1.3744Japanese Yen 76.78 +.02 +.03% 82.37 81.46Mexican Peso 13.4819 +.0901 +.67% 11.6779 12.4640

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

Copper 3.25 3.36 -3.02 -22.98 -14.11Gold 1646.00 1651.70 -0.35 +10.14 +22.53Platinum 1519.10 1536.70 -1.15 -14.78 -9.75Silver 31.25 31.80 -1.73 -28.84 +31.05Palladium 607.90 619.40 -1.86 -16.82 +2.92

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

Foreign Exchange & Metals

McCorm 48.25 -.54 +3.7McDrmInt 13.72 -.47 -33.7McGrwH 43.07 -1.17 +18.3McMoRn 11.45 -.56 -33.2Mechel 11.05 -.59 -62.2Medtrnic 33.64 +.75 -9.3MelcoCrwn 9.93 -.85 +56.1Merck 32.54 -.25 -9.7Meritage 17.22 -.24 -22.4Mesab 27.31 +1.99 -29.0MetLife 31.38 -1.05 -29.4MetroPCS 8.66 -.41 -31.4MicronT 5.53 -.24 -31.0Microsoft 27.13 -.18 -2.8MdsxWatr 17.69 -.09 -3.6MobileTele 13.58 -.45 -34.9Molycorp 37.77 -1.92 -24.3Monsanto 72.52 -2.01 +4.1Moog A 35.75 -1.37 -10.2Moog B 35.79 -1.21 -10.1MorgStan 16.64 +.01 -38.8Mosaic 53.45 -2.03 -30.0MotrlaMo n 38.71 -.21 +33.0Mylan 17.33 -.22 -18.0NCR Corp 17.81 -.44 +15.9NRG Egy 20.89 -.14 +6.9NV Energy 15.43 -.12 +9.8Nabors 14.72 -.74 -37.3NBkGreece .54 -.06 -67.9NatFuGas 56.44 -.47 -14.0NatGrid 50.32 -.62 +13.4NOilVarco 64.15 -1.58 -4.6NetApp 38.51 -.94 -29.9Netflix 109.42 -2.32 -37.7NewAmHi 9.08 -.01 -8.8NwGold g 10.70 -.60 +9.6NJ Rscs 44.88 -.51 +4.1NwOriEd s 26.56 +.17 +1.0NY CmtyB 12.16 -.71 -35.5NY Times 6.52 -.36 -33.5Newcastle 4.14 -.18 -38.2NewellRub 13.14 ... -27.7NewfldExp 42.05 +.91 -41.7NewmtM 62.32 -3.18 +1.4NewsCpA 16.70 -.33 +14.7NewsCpB 16.90 -.29 +2.9Nexen g 16.50 -.22 -27.9NextEraEn 54.75 -.08 +5.3NiSource 22.24 -.23 +26.2NobleCorp 31.77 -.63 -11.2NokiaCp 6.12 +.03 -40.7NorflkSo 67.38 -1.08 +7.3NoestUt 33.36 +.03 +4.6NorTrst 37.93 -.85 -31.5NthgtM g 3.29 -.34 +2.8NorthropG 54.08 -.32 -8.0NwstNG 45.51 -.29 -2.1NovaGld g 7.54 -.62 -47.2Novartis 56.81 -.99 -3.6NuanceCm 23.92 +.43 +31.6Nucor 34.89 -.70 -20.4NustarEn 53.98 +.13 -22.3NuvFloat 10.45 +.02 -11.5NvMAd 13.70 -.13 +4.7NvPA 14.25 -.01 +6.9Nvidia 15.17 -.31 -1.5OasisPet 30.99 -.30 +14.3OcciPet 83.95 -1.03 -14.4OfficeDpt 2.09 -.05 -61.3OfficeMax 5.04 +.03 -71.5OilSvHT 117.93 -3.14 -16.1Omnicom 42.24 -.02 -7.8OmniVisn 15.05 -.88 -49.2OnSmcnd 6.81 -1.25 -31.1OplinkC 15.76 -.73 -14.7Oracle 31.49 -.39 +.6OwensIll 18.27 -.16 -40.5PECO pfA 79.90 ... +14.1PG&E Cp 42.34 -.67 -11.5PICO Hld 21.50 -.38 -32.4PMC Sra 6.33 -.27 -26.3PMI Gp h .41 +.03 -87.6PPG 78.84 -1.89 -6.2PPL Corp 28.81 +.11 +9.5Pacholder 8.86 +.00 +4.9PallCorp 48.13 -.83 -2.9ParkerHan 76.27 -.88 -11.6PatriotCoal 9.22 -.57 -52.4PattUTI 18.29 -1.02 -15.1Paychex 28.11 -.45 -9.1PeabdyE 37.89 -.77 -40.8PennVaRs 25.49 -.13 -10.0PennWst g 15.52 +.01 -35.1Penney 31.46 -.03 -2.6PeopUtdF 12.16 -.14 -13.2PepcoHold 19.31 -.10 +5.8PeregrineP 1.11 +.02 -51.7PetrbrsA 21.97 -.52 -35.7Petrobras 23.69 -.52 -37.4PetRes 25.26 -.30 -6.5Pfizer 18.81 -.16 +7.4PhilipMor 66.03 -.28 +12.8PhilipsEl 20.19 -.27 -34.2PimcoHiI 11.87 -.09 -6.6PimcoMuni 13.42 -.05 +6.4PinWst 45.31 +.24 +9.3PitnyBw 19.98 -.22 -17.4PlainsEx 28.12 -.38 -12.5PlumCrk 35.06 -.52 -6.4Polycom s 21.83 -.61 +12.0Popular 1.67 -.14 -46.8Potash s 47.84 -1.82 -7.3Power-One 5.55 -.02 -45.6PS USDBull21.78 +.02 -4.1PwShs QQQ56.87 -1.12 +4.4Powrwav .85 -.61 -66.5Praxair 100.73 -2.34 +5.5PrecDrill 11.16 -.57 +15.2PriceTR 52.69 -1.25 -18.4PrinFncl 24.59 -.77 -24.5ProLogis 26.22 -.77 -17.3

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

Supvalu 7.71 -.46 -19.9Symantec 17.99 -.15 +7.5Synovus 1.27 -.07 -51.9Sysco 26.04 -.64 -11.4TCW Strat 5.03 -.01 -3.6TD Ameritr 15.44 -.26 -18.7TE Connect33.30 -1.24 -5.9TECO 17.72 -.08 -.4THQ 1.86 +.04 -69.3TaiwSemi 12.11 -.10 -3.4TalismE g 13.48 -.21 -39.3Target 53.27 -.37 -11.4TeckRes g 33.31 -2.23 -46.1Tekelec 9.21 +1.71 -22.7Teleflex 55.88 +.17 +3.8TelefBrasil 28.42 +.27 +17.1TelefEsp s 20.63 -.30 -9.6TelMexL 15.52 -.06 -3.8Tellabs 4.31 -.05 -36.4TempleInld 31.50 -.01 +48.3TmpDrgn 24.85 -.62 -19.2TenetHlth 4.41 -.06 -34.1Tenneco 31.84 -1.12 -22.6Teradyn 12.81 -.09 -8.8Terex 13.65 +.14 -56.0Tesoro 25.25 -1.03 +36.2TevaPhrm 39.11 -.34 -25.0TexInst 30.25 -.64 -6.9Textron 18.59 -.07 -21.4ThermoFis 51.11 -1.33 -7.73M Co 77.70 -.66 -10.0THorton g 48.57 -.60 +17.8TimeWarn 33.45 -.31 +4.0TollBros 16.77 -.30 -11.7TorDBk g 72.05 -1.03 -1.7Total SA 50.94 -.82 -4.7Toyota 67.34 -.78 -14.4TrCda g 42.63 -.34 +12.1Transocn 51.10 -.07 -26.5Travelers 54.39 +2.93 -2.4TriValley .20 +.01 -64.9TrimbleN 36.50 -.98 -8.6TrinaSolar 6.83 -.63 -70.8TriQuint 7.01 -.34 -40.0TycoIntl 43.56 -1.16 +5.1Tyson 18.51 -.13 +7.5UBS AG 11.69 -.38 -29.0UDR 22.75 -.24 -3.3US Airwy 5.76 -.26 -42.5USEC 2.06 -.04 -65.8USG 8.29 -.01 -50.7UniSrcEn 37.11 +.14 +3.5UnilevNV 33.27 -.41 +6.0Unisys 18.63 -.40 -28.0UtdContl 20.08 -.44 -15.7UPS B 68.82 -.43 -5.2UtdRentals 23.22 +2.16 +2.1US Bancrp 24.13 -.35 -10.5US NGs rs 8.77 +.05 -26.9US OilFd 33.31 -.84 -14.6USSteel 22.29 -1.46 -61.8UtdTech 73.26 -.86 -6.9UtdhlthGp 46.45 +1.11 +28.6UnumGrp 23.24 -.78 -4.0UranmRs 1.08 +.16 -68.2Vale SA 22.61 -1.08 -34.6Vale SA pf 21.22 -.81 -29.8ValeantPh 37.18 +1.05 +31.4ValenceT h 1.02 -.05 -39.3ValeroE 22.83 -.56 -1.3ValpeyFsh 2.27 ... -33.0ValVis A 2.98 -.13 -51.2VangSTBd 81.13 -.03 +.8VangEmg 39.30 -.69 -18.4VantageDrl 1.20 -.05 -40.9VarianSemi 62.74 +.35 +69.7VertxPh 40.17 -.77 +14.7VestinRMII 1.20 -.01 -17.2ViacomA 51.22 -.18 +11.7ViacomB 42.75 -.39 +7.9VirgnMda h 26.74 -.28 -1.8Visa 90.08 -3.83 +28.0Vivus 8.44 -.21 -9.9VMware 93.80 -3.06 +5.5Vodafone 27.26 -.16 +3.1Vornado 75.39 -1.33 -9.5Walgrn 33.75 -.08 -13.4WalterEn 74.15 -.73 -42.0WarnerCh 16.54 +.20 -26.7WsteMInc 33.01 -.08 -10.5WeathfIntl 14.65 -.46 -35.7WellPoint 64.90 +.84 +14.1Wendys Co 4.72 -.09 +2.2WernerEnt 22.78 -.57 +.8WestellT 2.36 -.13 -27.8WDigital 24.44 -2.50 -27.9WstnRefin 16.31 -1.26 +54.2WstnUnion 16.54 -.48 -10.9Weyerh 16.57 -.28 -12.5WhitingPt s 43.92 +1.63 -25.0WmsCos 29.48 +.42 +19.3Windstrm 11.97 -.04 -14.1WiscEn s 32.32 +.32 +9.8Worthgtn 15.42 -.73 -16.2Wynn 130.27 -7.38 +25.5XL Grp 19.91 +.18 -8.8XcelEngy 25.17 +.09 +6.9Xerox 7.63 -.06 -33.8Xilinx 29.60 -1.21 +2.1YRC rsh .06 ... -98.5Yahoo 15.94 +.47 -4.1Yamana g 14.25 -.82 +11.3YingliGrn 3.53 -.37 -64.3YumBrnds 51.62 -.66 +5.2ZeltiqAes n 15.50 ... 0.0Zimmer 53.02 +.46 -1.2ZionBcp 16.42 -.58 -32.2ZollMed 37.53 -.32 +.8Zweig 2.99 -.03 -10.7ZweigTl 3.09 -.01 -13.2

DOW11,504.62

-72.43NASDAQ2,604.04

-53.39S&P 5001,209.88

-15.50 6-MO T-BILLS.05%

-.01 10-YR T-NOTE2.16%

-.02 CRUDE OIL$86.11

-2.23GOLD$1,646.00

-5.70qq qq qq qq qqqqqq qq EURO$1.3747

-.0000

1,040

1,120

1,200

1,280

1,360

1,440

A OM J J A S

1,120

1,180

1,240 S&P 500Close: 1,209.88Change: -15.50 (-1.3%)

10 DAYS

2,300

2,400

2,500

2,600

2,700

2,800

2,900

A OM J J A S

2,440

2,560

2,680 Nasdaq compositeClose: 2,604.04Change: -53.39 (-2.0%)

10 DAYS

Advanced 832Declined 2216New Highs 47New Lows 12

Vol. (in mil.) 4,314Pvs. Volume 4,901

1,9331,895

6131935

3532

NYSE NASD

DOW 11633.70 11469.17 11504.62 -72.43 -0.63% t s t -0.63%DOW Trans. 4711.47 4619.95 4636.98 -62.86 -1.34% s s t -9.20%DOW Util. 448.81 441.48 442.41 +0.40 +0.09% s s s +9.24%NYSE Comp. 7365.66 7220.73 7240.26 -101.47 -1.38% t s t -9.09%AMEX Index 2194.46 2151.16 2153.24 -33.49 -1.53% s t t -2.50%NASDAQ 2651.88 2597.77 2604.04 -53.39 -2.01% t s t -1.84%S&P 500 1229.64 1206.31 1209.88 -15.50 -1.26% s s t -3.80%Wilshire 5000 12896.19 12641.95 12676.51 -177.68 -1.38% s s t -5.12%Russell 2000 711.21 692.35 694.37 -14.97 -2.11% t s t -11.39%

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

SOURCES: Dow Jones Indexes, AP research Francesca Levy, Jenni Sohn • AP

That’s how much a share of Bank of America costs. It’s the lowest price among the 30 companies in the Dow Jones industrial average. Should the bank still be in the Dow?

According to Dow Jones Indexes, companies in the Dow have the best reputations, long-term growth and a large number of investors interested in them. Bank of America isn’t meeting the first two criteria. It has lost billions of dollars on mortgages and other loans that went into default because of the housing crisis and recession.

Its stock price raises questions about its being in the Dow. At its peak, in November 2006, Bank of America cost $54.90. But a weak stock price doesn’t knock a company out of the Dow, says John Prestbo, executive director of Dow Jones Indexes. He’s one of three executives who choose compa-

nies for the Dow. He wouldn’t comment on Bank of America. He did say a company is likely to fall out if it’s no longer a leader in its industry.

In April 2004, Eastman Kodak was dropped after its stock fell to $22.23, down 73 percent from its February 1997 peak, $94.25. Kodak’s profit plunged as digital cameras became popular and film grew

largely obsolete. It was then the Dow’s worst performer.

The last time a company was kicked out was June 2009. General Motors and Citigroup were

replaced by Cisco Systems and Travelers. GM was close to bankruptcy. Citigroup had become partly government-owned after the financial crisis. (Some history: Travelers and Citicorp merged in 1998, forming Citigroup. Travelers’ insurance companies were spun off in 2002 as a new Travelers. It replaced Citigroup in the Dow.)

$6.40These are the changes in the Dow Jones industrial average in the last 15 years:

*Later renamed Citigroup

March 17, 1997 Westinghouse, Texaco, Woolworth, Travelers*, Wal-Mart, Bethlehem Steel Hewlett-Packard, Johnson & Johnson

Nov. 1, 1999 Chevron, Goodyear, Sears, Microsoft, Intel, SBC,

Union Carbide Home Depot

April 8, 2004 AT&T, Eastman Kodak, AIG, Pfizer, Verizon

International Paper

Feb. 19, 2008 Altria, Honeywell Bank of America, Chevron

Sept. 22, 2008 AIG Kraft Foods

June 8, 2009 Citigroup, General Motors Travelers, Cisco

OUT IN

Mutual Funds

Alliance BernsteinBalShrB m 14.08 ... +1.5CoreOppA m 11.77 ... +1.0American CentEqIncInv 6.94 -.05 -2.0GrowthInv 24.90 -.46 -3.6IncGroA m 23.44 -.26 -1.4UltraInv 22.57 -.42 -0.4American FundsAMCAPA m 18.22 -.21 -2.9BalA m 17.78 -.18 +0.8BondA m 12.46 +.02 +4.9CapIncBuA m 48.48 -.28 -0.1CapWldBdA m20.72 +.02 +4.1CpWldGrIA m 32.11 -.41 -8.3EurPacGrA m 36.04 -.52 -12.9FnInvA m 34.38 -.55 -5.4GrthAmA m 28.53 -.44 -6.3HiIncA m 10.55 +.07 -0.7IncAmerA m 16.24 -.08 +1.1IntBdAmA m 13.58 +.01 +2.9InvCoAmA m 26.44 -.28 -4.8MutualA m 24.87 -.17 0.0NewEconA m 23.81 -.37 -6.0NewPerspA m26.29 -.44 -8.1NwWrldA m 47.53 -.58 -12.9SmCpWldA m33.22 -.44 -14.5TaxEBdAmA m12.27 ... +7.2WAMutInvA m27.16 -.29 +1.5ArtisanIntl d 19.90 -.40 -8.3MdCpVal 20.17 -.23 +0.4MidCap 33.23 -.63 -1.2BaronAsset b 52.61 -.58 -4.8BernsteinDiversMui 14.53 ... +4.4IntDur 14.04 ... +5.4BlackRockEqDivA m 17.38 -.14 0.0EqDivI 17.43 -.13 +0.3GlobAlcA m 18.52 -.16 -3.9GlobAlcC m 17.25 -.15 -4.5GlobAlcI d 18.62 -.16 -3.7CGMFocus 26.88 -.68 -22.8Mutual 24.92 -.47 -15.4Realty 24.26 -.45 -9.1ColumbiaAcornIntZ 35.23 -.45 -11.8AcornZ 27.69 -.57 -7.1ValRestrZ 43.03 -.50 -14.1DFA1YrFixInI 10.35 ... +0.72YrGlbFII 10.23 ... +0.95YrGlbFII 11.27 ... +4.8EmMkCrEqI 17.70 -.19 -19.1EmMktValI 27.29 -.29 -23.6IntSmCapI 14.48 -.22 -14.6USCorEq2I 10.09 -.15 -7.2USLgValI 18.43 -.21 -7.4USSmValI 22.07 -.47 -13.4DWS-ScudderEnhEMFIS d 10.00 +.04 -4.6HlthCareS d 24.68 -.08 +1.4LAEqS d 40.94 -.52 -23.0DavisNYVentA m 31.19 -.36 -9.2NYVentC m 29.98 -.35 -9.7NYVentY 31.58 -.37 -9.0Dimensional InvestmeIntCorEqI 9.58 -.14 -13.0IntlSCoI 14.76 -.20 -12.6IntlValuI 15.32 -.23 -14.5Dodge & Cox

Bal 65.91 -.73 -4.5Income 13.28 +.05 +3.5IntlStk 30.58 -.55 -14.4Stock 98.43 -1.51 -7.5DreyfusTechGrA f 30.74 -.91 -5.4Eaton VanceHiIncOppA m 4.17 +.03 +1.1HiIncOppB m 4.17 +.02 +0.2LrgCpValA m 16.44 -.15 -8.9NatlMuniA m 9.26 ... +8.7NatlMuniB m 9.26 ... +8.1PAMuniA m 8.73 +.01 +6.0FPACres d 26.38 -.09 -0.7Fairholme FundsFairhome d 25.75 -.42 -27.6FidelityAstMgr50 14.87 -.10 -2.2Bal 17.91 -.15 -0.4BlChGrow 42.46 -1.01 -2.8CapInc d 8.71 +.02 -3.4Contra 66.37 -1.26 -1.9DiscEq 20.92 -.29 -7.1DivGrow 25.19 -.49 -11.1DivrIntl d 26.35 -.39 -12.6EqInc 39.63 -.48 -9.1ExpMulNat d 20.19 -.35 -6.2FF2015 11.08 -.07 -1.9FF2035 10.70 -.13 -6.4FF2040 7.46 -.09 -6.5FltRtHiIn d 9.59 +.02 +0.2Free2010 13.28 -.09 -1.9Free2020 13.32 -.10 -3.0Free2025 10.97 -.11 -4.4Free2030 13.04 -.13 -4.9GNMA 11.81 ... +6.4GovtInc 10.77 +.01 +6.3GrowCo 83.29 -1.77 +0.2IntlDisc d 28.52 -.37 -13.7InvGrdBd 7.62 +.01 +5.8LowPriStk d 34.85 -.31 -2.9Magellan 62.56 -1.31 -12.6MidCap d 25.86 -.47 -5.8MuniInc d 12.82 +.01 +8.0OTC 55.71 -1.61 +1.4Puritan 17.41 -.17 -1.5Series100Index 8.59 -.11 -1.7ShTmBond 8.49 ... +1.5StratInc 11.01 +.02 +3.1TotalBd 10.85 +.02 +5.4USBdIdxInv 11.67 +.01 +6.0Value 61.25 -.92 -10.8Fidelity AdvisorNewInsA m 19.43 -.36 -2.5NewInsI 19.66 -.36 -2.2StratIncA m 12.31 +.02 +3.0ValStratT m 22.35 -.44 -13.7Fidelity SelectGold d 45.16 -2.43 -11.6Pharm d 12.65 -.13 +4.6Fidelity Spartan500IdxAdvtg 42.86 -.54 -2.3500IdxInstl 42.86 -.54 NA500IdxInv 42.86 -.54 -2.3IntlIdxIn d 31.42 -.35 -10.4TotMktIdAg d 35.08 -.48 -3.4TotMktIdI d 35.07 -.48 -3.5First EagleGlbA m 45.73 -.29 -1.4OverseasA m 21.83 -.14 -3.7FrankTemp-FranklinCA TF A m 6.99 ... +8.1Fed TF A m 12.00 ... +9.6GrowB m 41.13 -.68 -3.9HY TF A m 10.12 ... +9.5

Income A m 2.05 ... -0.9Income C m 2.07 ... -1.3IncomeAdv 2.04 ... -0.7NY TF A m 11.70 ... +8.0US Gov A m 6.88 +.01 +5.2FrankTemp-MutualBeacon Z 11.42 -.03 -6.0Discov A m 26.63 -.06 -6.5Discov Z 27.01 -.07 -6.2Shares A m 19.16 -.08 -6.3Shares Z 19.35 -.08 -6.1FrankTemp-TempletonGlBond A m 13.02 +.03 -0.6GlBond C m 13.05 +.04 -0.9GlBondAdv 12.98 +.03 -0.5Growth A m 16.67 -.10 -6.3World A m 14.02 -.07 -5.5GMOEmgMktsVI 11.35 -.15 -16.1QuIII 21.12 -.21 +6.6QuVI 21.13 -.21 +6.8HarborBond 12.05 +.01 +1.5CapApInst 36.84 -.85 +0.3IntlInstl d 53.66 -.68 -11.4HartfordCapAprA m 29.41 -.48 -15.1CpApHLSIA 37.18 -.64 -12.2HussmanStratGrth d 12.70 +.11 +3.3INVESCOComstockA m 14.71 -.13 -5.5ConstellB m 19.43 -.43 -7.2EqIncomeA m 8.10 -.04 -4.4GlobEqA m 10.21 -.16 -4.9PacGrowB m 18.47 -.29 -17.2IvyAssetStrA m 22.67 -.55 -7.1AssetStrC m 21.91 -.53 -7.7JPMorganCoreBondA m 11.81 ... +5.7CoreBondSelect11.81+.01 +6.0HighYldSel 7.67 +.05 -0.6ShDurBndSel 10.99 +.01 +1.4USLCpCrPS 19.49 -.30 -5.7JanusPerkinsMCVT 21.15 -.25 -6.3John HancockLifBa1 b 12.23 -.10 -4.0LifGr1 b 11.99 -.14 -6.6RegBankA m 11.91 -.24 -18.4SovInvA m 14.91 -.23 -4.3TaxFBdA m 9.92 ... +7.7LazardEmgMkEqtI d 18.21 -.23 -16.0Legg Mason/WesternCrPlBdIns 11.02 +.02 +5.2Longleaf PartnersLongPart 26.83 -.23 -5.1Loomis SaylesBondI 14.15 +.01 +3.1BondR b 14.09 +.01 +2.8Lord AbbettAffiliatA m 10.11 -.13 -11.9ShDurIncA m 4.51 ... +1.5ShDurIncC m 4.54 +.01 +1.0MFSMAInvA m 18.26 -.22 -4.6MAInvC m 17.61 -.21 -5.1ValueA m 21.50 -.17 -4.7ValueI 21.60 -.17 -4.5Manning & NapierWrldOppA 7.44 -.11 -13.0Merger

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

HealthSci 31.60 -.25 +4.4HiYield d 6.36 +.04 -0.5IntlBnd d 10.17 -.01 +4.3IntlDisc d 38.88 -.42 -11.4IntlStk d 12.68 -.18 -10.9IntlStkAd m 12.63 -.18 -10.9LatinAm d 43.50 -.57 -23.3MediaTele 52.34 -.95 +1.2MidCapVa 21.94 -.23 -7.5MidCpGr 56.03 -.82 -4.3NewAmGro 32.30 -.52 -2.1NewAsia d 17.04 -.20 -11.2NewEra 44.27 -.94 -15.1NewHoriz 33.51 -.61 +0.1NewIncome 9.62 +.02 +4.2R2015 11.61 -.11 -2.4R2025 11.55 -.15 -4.1Rtmt2020 15.91 -.17 -3.2Rtmt2030 16.47 -.23 -4.7Rtmt2040 16.47 -.25 -5.5ShTmBond 4.82 +.01 +1.2SmCpStk 32.05 -.61 -6.9SmCpVal d 33.55 -.64 -7.1SpecInc 12.20 +.01 +2.0TaxFHiYld d 10.78 ... +8.1Value 21.97 -.25 -5.9ValueAd b 21.72 -.24 -6.0TempletonInFEqSeS 18.05 -.10 -9.7ThornburgIntlValA m 24.38 -.34 -12.2IntlValI d 24.92 -.34 -11.9Tweedy BrowneGlobVal d 22.31 +.09 -6.3Vanguard500Adml 111.55 -1.41 -2.2500Inv 111.54 -1.41 -2.3AssetA 23.41 -.19 -3.7CapOp d 30.41 -.50 -8.5CapOpAdml d70.28 -1.16 -8.5CapVal 9.37 -.21 -15.0Convrt d 11.92 -.08 -8.9DevMktIdx d 8.98 -.12 -10.7DivGr 14.70 -.07 +3.3EmMktIAdm d32.66 -.39 -18.1EnergyAdm d116.08-1.37 -4.0EnergyInv d 61.80 -.73 -4.1Explr 68.32 -1.19 -6.3ExtdIdAdm 37.71 -.71 -8.6ExtdIdIst 37.71 -.71 -8.6GNMA 11.09 +.01 +6.0GNMAAdml 11.09 +.01 +6.0GlbEq 16.18 -.22 -9.4GrowthEq 10.64 -.19 -1.4HYCor d 5.58 +.03 +3.6HYCorAdml d 5.58 +.03 +3.7HltCrAdml d 54.59 -.05 +6.5HlthCare d 129.31 -.14 +6.4ITBondAdm 11.73 +.02 +8.3ITGradeAd 10.01 +.03 +5.5ITIGrade 10.01 +.03 +5.5InfPrtAdm 27.52 -.02 +10.7InfPrtI 11.21 -.01 +10.8InflaPro 14.01 -.01 +10.6InstIdxI 110.80 -1.41 -2.2InstPlus 110.81 -1.40 -2.2InstTStPl 27.23 -.37 -3.3IntlExpIn d 13.98 -.15 -16.1IntlGr d 16.94 -.29 -12.4IntlGrAdm d 53.94 -.92 -12.3IntlStkIdxAdm d22.92 -.31 -13.0IntlStkIdxIPls d91.75-1.23 -13.0IntlVal d 27.93 -.31 -13.2LTGradeAd 10.10 +.05 +13.0LifeCon 16.06 -.08 -0.4LifeGro 20.91 -.23 -4.6LifeMod 19.02 -.15 -2.0

MidCapGr 18.51 -.30 -2.6

MidCpAdml 86.59 -1.33 -6.0

MidCpIst 19.13 -.29 -6.0

Morg 17.32 -.32 -3.9

MuHYAdml 10.51 ... +7.9

MuInt 13.71 ... +6.4

MuIntAdml 13.71 ... +6.4

MuLTAdml 11.12 ... +7.8

MuLtdAdml 11.06 ... +2.4

MuShtAdml 15.90 ... +1.3

PrecMtls d 22.57 -1.02 -15.4

Prmcp d 63.29 -.75 -3.8

PrmcpAdml d 65.71 -.78 -3.7

PrmcpCorI d 13.31 -.19 -3.3

REITIdx d 17.62 -.23 -1.8

REITIdxAd d 75.20 -.97 -1.7

STBondSgl 10.65 +.01 +2.6

STCor 10.65 +.01 +1.5

STGradeAd 10.65 +.01 +1.6

STsryAdml 10.81 ... +1.9

SelValu d 17.81 -.22 -5.1

SmCpIdAdm 31.72 -.60 -8.8

SmGthIst 20.38 -.45 -7.2

Star 18.66 -.14 -1.3

TgtRe2010 22.54 -.14 +1.0

TgtRe2015 12.34 -.09 -0.6

TgtRe2020 21.71 -.19 -1.8

TgtRe2030 20.87 -.23 -3.7

TgtRe2035 12.47 -.15 -4.7

TgtRe2040 20.42 -.25 -5.0

TgtRe2045 12.83 -.16 -5.0

TgtRetInc 11.43 -.04 +3.1

Tgtet2025 12.27 -.12 -2.8

TotBdAdml 10.94 +.01 +5.9

TotBdInst 10.94 +.01 +6.0

TotBdMkInv 10.94 +.01 +5.8

TotBdMkSig 10.94 +.01 +5.9

TotIntl d 13.70 -.19 -13.1

TotStIAdm 30.09 -.41 -3.4

TotStIIns 30.09 -.42 -3.4

TotStISig 29.04 -.40 -3.4

TotStIdx 30.08 -.41 -3.5

TxMIntlAdm d 10.33 -.14 -10.8

TxMSCAdm 25.27 -.50 -7.0

USValue 9.85 -.11 -2.5

WellsI 22.23 -.03 +5.3

WellsIAdm 53.87 -.07 +5.4

Welltn 30.48 -.18 +0.2

WelltnAdm 52.65 -.30 +0.3

WndsIIAdm 43.89 -.33 -2.6

Wndsr 12.38 -.16 -7.8

WndsrAdml 41.79 -.52 -7.7

WndsrII 24.72 -.19 -2.7

Yacktman

Yacktman d 17.06 -.11 +3.1

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

Cheesecake26.05 -1.18 -15.0Chemtura n 10.64 -1.00 -33.4ChesEng 27.10 -.26 +4.6Chevron 102.24 -.71 +12.0Chimera 2.93 +.01 -28.7Chubb 64.63 +1.33 +8.4ChurchD s 43.67 -.23 +26.5CIBER 3.43 -.15 -26.7CienaCorp 11.78 -.51 -44.0Cirrus 17.01 -.99 +6.4Cisco 17.16 -.35 -15.2Citigrp rs 29.39 -.49 -37.9CitrixSys 64.18 -.32 -6.2Clearwire 1.39 -.02 -73.0CliffsNRs 56.94 -4.31 -27.0Clorox 67.69 -.17 +7.0Coach 59.20 -1.69 +7.0ColdwtrCrk .93 -.18 -70.7ColgPal 92.18 -.16 +14.7Comc spcl 23.24 -.27 +12.2Comerica 23.13 -2.72 -45.2CmtyHlt 18.10 -.75 -51.6ConAgra 25.41 -.32 +12.5ConnWtrSv 25.79 -.18 -7.5ConocPhil 69.56 +.35 +2.1ConsolEngy40.45 -.62 -17.0ConEd 57.92 -.10 +16.8ConsolWtr 9.44 +.16 +2.9CooperTire 12.92 -.36 -45.2CornPdts 44.26 -.76 -3.8Corning 13.25 -.35 -31.4Covidien 45.16 +.62 -1.1CSVS2xVxS62.58 +7.37 -3.3CSVelIVSt s 6.02 -.46 -49.6CredSuiss 25.62 -1.14 -36.6Cree Inc 24.31 -3.47 -63.1Crocs 15.36 -.79 -10.3CrownHold 32.88 +.32 -1.5Cummins 90.49 -3.27 -17.7CybrOpt 7.74 +.07 -9.4CypSemi 16.72 -.26 -10.0DDR Corp 11.48 -.18 -18.5DNP Selct 10.20 +.01 +11.6DR Horton 10.44 -.15 -12.5DTE 50.92 +.09 +12.4Danaher 44.08 -1.02 -6.6Darden 46.10 -.66 -.7Deere 69.11 -1.02 -16.8Dell Inc 15.90 -.47 +17.3DeltaAir 8.50 -.21 -32.5DemMda n 5.62 -.87 -75.2DenburyR 14.81 -.12 -22.4Dndreon 9.79 +.22 -72.0DeutschBk 37.18 -.73 -28.6DevonE 62.30 +.77 -20.6Diageo 83.29 +2.12 +12.1Diebold 29.39 -.55 -8.3DirecTV A 46.22 -.46 +15.8DrSCBr rs 38.58 +2.15 -17.6DirFnBr rs 51.04 +2.24 +8.0DirLCBr rs 36.63 +1.24 -16.5DrxEMBull 16.84 -1.04 -59.2DrxEnBear 14.96 +.40 -33.7DirEMBear 23.71 +1.25 +16.9DrxFnBull 12.21 -.62 -56.1DirxSCBull 40.08 -2.31 -44.7DirxEnBull 44.19 -1.06 -24.4Discover 22.09 -.96 +19.2DishNetwk 25.60 -.53 +30.2Disney 33.61 -.33 -10.4DomRescs 50.96 +.49 +19.3DonlleyRR 15.23 -.26 -12.8Dover 52.80 -1.57 -9.7DowChm 26.59 -1.18 -22.1DryShips 2.51 -.16 -54.3DuPont 43.80 -1.18 -12.2DukeEngy 20.20 +.08 +13.4DukeRlty 10.61 -.26 -14.8Dycom 16.77 -.45 +13.7E-Trade 9.40 -.25 -41.3eBay 33.18 -.69 +19.2EMC Cp 23.72 -.27 +3.6ENI 42.76 -.52 -2.2EOG Res 87.87 +1.85 -3.9EstWstBcp 16.78 ... -14.2Eastgrp 39.27 -.41 -7.2EKodak 1.27 -.04 -76.3Eaton s 41.83 -.49 -17.6ElPasoCp 24.37 -.29 +77.1ElPasoEl 31.29 -.28 +13.7Elan 10.39 -.41 +81.3EldorGld g 16.57 -1.03 -10.8ElectArts 23.62 -.89 +44.2EmersonEl 46.64 -1.15 -18.4EnbrEPt s 28.92 +.32 -7.3EnCana g 20.22 -.34 -30.6Energen 46.80 -.98 -3.0Energizer 73.17 +.22 +.4EngyCnv h .45 -.02 -90.2EngyTsfr 43.83 +.24 -15.4ENSCO 45.92 -1.33 -14.0Entergy 66.99 +.19 -5.4EntPrPt 43.75 +.25 +5.1EnzoBio 2.75 -.05 -47.9EricsnTel 9.68 -.72 -16.0Exelon 42.54 -.14 +2.2Expedia 27.36 -.64 +9.0ExpScripts 39.63 -1.10 -26.7ExxonMbl 78.43 -.46 +7.3Fastenal s 34.09 -.10 +13.8FibriaCelu 8.02 -.41 -49.9FifthThird 10.66 -.55 -27.4Finisar 16.85 -.60 -43.2FstHorizon 6.54 -.13 -44.5FstNiagara 9.61 -.30 -31.3FstSolar 51.07 -4.84 -60.8FirstEngy 45.06 +.75 +21.7FlagstBc h .85 +.06 -47.9Flextrn 6.10 -.34 -22.3Fonar 1.70 -.04 +30.8FootLockr 21.86 +.47 +11.4FordM 11.56 -.22 -31.1ForestCA 12.38 +.08 -25.8ForestOil s 11.98 -.45 -56.1FBHmSc n 15.06 +.58 +18.6FMCG s 34.38 -1.00 -42.7FDelMnt 25.00 -.16 +.2FrontierCm 5.98 -.03 -38.5Frontline 4.58 -.46 -81.9FuelCell .97 -.02 -58.1FultonFncl 9.12 +.29 -11.8GabDvInc 14.28 -.09 -7.0GabelliET 5.05 -.09 -10.9Gafisa SA 6.93 +.10 -52.3GameStop 24.87 -.11 +8.7Gannett 10.34 -.38 -31.5Gap 18.02 +.19 -18.2GenElec 16.52 -.19 -9.7GenGrPr n 12.95 -.14 -16.3GenMari h .28 -.01 -91.4GenMills 39.45 -.29 +10.8GenMot n 23.09 -.45 -37.4GenOn En 2.77 -.05 -27.3Gentex 28.64 -.06 -3.1Genworth 5.80 -.29 -55.9Gerdau 7.68 -.27 -45.1

GileadSci 40.80 +.04 +12.6GlaxoSKln 43.33 -.07 +10.5GlimchRt 8.00 -.02 -4.8GoldFLtd 15.29 -.37 -15.7Goldcrp g 44.49 -2.54 -3.2GoldStr g 2.01 -.29 -56.2GoldmanS 100.79 -1.46 -40.1Goodrich 121.75 +.46 +38.2Goodyear 11.92 -.45 +.6Google 580.70 -9.81 -2.2Gramrcy lf 2.91 +.05 +26.0GreenMtC 69.80 -12.31+112.4Greif A 45.23 -.77 -26.9GpoTMM 1.55 -.02 -38.0HCP Inc 36.48 -.37 -.8HSBC 40.78 -.52 -20.1Hallibrtn 33.88 -1.41 -17.0HanJS 14.54 -.05 -3.7HarleyD 34.37 -.22 -.9HarrisCorp 35.79 -.72 -21.0Harsco 22.04 -.55 -22.2HartfdFn 18.36 -.40 -30.7HawaiiEl 24.94 -.04 +9.4HltMgmt 8.26 -.07 -13.4HeclaM 5.31 -.46 -52.8Hertz 10.63 -.14 -26.6Hess 58.92 +.71 -23.0HewlettP 24.98 -.63 -40.7HollyFrt s 32.99 -1.42 +61.8HomeDp 35.40 -.55 +1.0HonwllIntl 48.82 -.51 -8.2HorizLns h .33 -.05 -92.4Hospira 29.64 +.13 -46.8HostHotls 12.61 -.29 -29.4HudsCity 5.96 ... -53.2HumGen 13.98 +1.16 -41.5HuntBnk 5.24 -.08 -23.7Huntsmn 9.83 -.46 -37.0Hydrognc 6.39 +.19 +69.9IAMGld g 18.65 -1.62 +4.8ICICI Bk 35.70 -.86 -29.5ING 8.38 -.06 -14.4INGPrRTr 5.03 +.01 -11.6iShGold 16.02 -.22 +15.3iSAstla 22.60 -.42 -11.2iShBraz 57.38 -.62 -25.9iShGer 20.14 -.46 -15.9iSh HK 15.40 -.22 -18.6iShJapn 9.52 -.15 -12.7iSh Kor 52.84 -.14 -13.6iSTaiwn 12.57 -.19 -19.5iShSilver 30.23 -1.10 +.2iShAsiaexJ 50.94 -.54 -20.0iShChina25 33.12 -1.02 -23.1iSSP500 121.51 -1.55 -3.8iShEMkts 38.52 -.75 -19.1iShB20 T 115.16 -.04 +22.4iS Eafe 50.72 -.93 -12.9iShiBxHYB 86.11 -.28 -4.6iSR1KG 56.38 -.89 -1.5iShR2K 69.43 -1.38 -11.3iShBShtT 110.24 ... 0.0iShREst 52.48 -.66 -6.2ITT Corp 44.15 -.81 -15.3Infinera 7.12 -.87 -31.1Informat 46.13 -.99 +4.8IngerRd 29.73 -.57 -36.9InglesMkts 15.02 -.36 -21.8Intel 24.24 +.84 +15.3IBM 177.39 -1.51 +20.9IntlGame 15.91 -.43 -10.1IntPap 25.40 -.52 -6.8Interpublic 8.06 +.07 -24.1Intersil 11.34 -.51 -25.7Invesco 17.78 -.63 -26.1ItauUnibH 17.94 +.05 -24.9IvanhM g 16.49 -1.51 -28.1JAlexandr 5.68 -.03 +8.2J&J Snack 48.51 -1.41 +.6JA Solar 1.80 -.13 -74.0JDS Uniph 10.27 -.49 -29.1JPMorgCh 32.25 -.62 -24.0Jabil 19.54 -.52 -2.7Jaguar g 4.21 -1.15 -41.0JanusCap 6.28 -.30 -51.6JpnSmCap 7.47 -.07 -16.7Jefferies 12.36 -.36 -53.6JetBlue 4.32 -.31 -34.6JohnJn 62.64 -1.78 +1.3JohnsnCtl 31.79 -.55 -16.8JonesGrp 10.99 +.06 -29.3JnprNtwk 20.17 -1.24 -45.4KB Home 6.90 -.12 -48.9KLA Tnc 43.22 -.53 +11.9Kaydon 29.95 -.73 -26.4Kellogg 54.48 -.34 +6.7KeyEngy 11.28 -.19 -13.1Keycorp 6.37 -.27 -28.0Kimco 15.12 -.39 -16.2KindME 76.18 +.83 +8.4KindMor n 27.58 -.48 -11.2Kinross g 13.55 -1.03 -28.5KnghtCap 12.80 -1.13 -7.2KodiakO g 6.31 +.13 -4.4Kohls 52.03 -.17 -4.3KrispKrm 6.62 -.25 -5.2Kroger 22.70 -.04 +1.5Kulicke 8.88 -.14 +23.3LSI Corp 5.43 -.29 -9.3LancastrC 63.12 -.35 +10.3LVSands 43.37 -1.85 -5.6LennarA 15.56 -.36 -17.0LeucNatl 25.14 -.16 -13.8Level3 1.55 -.10 +58.2LibtIntA h 15.12 -.24 -4.1LillyEli 38.70 +.21 +10.4Limited 41.71 -.33 +35.7LincNat 17.80 -.54 -36.0LinearTch 30.23 -.77 -12.6LizClaib 7.45 +.01 +4.1LockhdM 75.47 -.51 +8.0LaPac 6.37 +.06 -32.7LyonBas A 26.93 -1.36 -21.7MEMC 5.73 -.28 -49.1MFA Fncl 6.48 -.02 -20.6MMT 6.38 +.03 -7.5MGIC 2.48 +.09 -75.7MGM Rsts 10.10 -.41 -32.0Macys 29.42 -.54 +16.3Majesco 3.44 +.20+346.8Manitowoc 7.95 -.30 -39.4Manulife g 12.21 -.34 -28.9MarathnO s 24.65 -.19 +9.7MarathP n 35.60 -.59 -8.7MktVGold 53.55 -3.42 -12.9MktVRus 28.00 -.67 -26.1MktVJrGld 28.36 -2.11 -28.9MktV Agri 47.11 -1.09 -12.0MarIntA 29.81 -.69 -28.2MarshM 28.33 -.01 +3.6MarvellT 13.70 -.86 -26.1Masco 8.64 -.12 -31.8MassMCp s17.52 -.05 +14.7Mattel 27.22 -.07 +7.0MaximIntg 25.15 -.67 +6.5McClatchy 1.51 -.03 -67.7

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 83.24 -2.0831.03 23.44 AmWtrWks AWK 30.64 +.2851.50 36.76 Amerigas APU 44.21 -.8923.79 19.28 AquaAm WTR 21.66 +.1138.02 23.69 ArchDan ADM 27.42 -.49

337.23 227.70 AutoZone AZO 324.99 -1.0415.31 5.13 BkofAm BAC 6.40 -.2432.50 17.10 BkNYMel BK 19.54 -.2317.49 3.91 BonTon BONT 4.91 -.1452.95 34.43 CIGNA CI 43.19 -.2439.50 29.45 CVS Care CVS 34.72 -.3071.77 59.80 CocaCola KO 67.03 +.2927.16 18.75 Comcast CMCSA 23.54 -.2428.95 21.67 CmtyBkSy CBU 24.76 +.2042.50 14.61 CmtyHlt CYH 18.10 -.7538.69 29.57 CoreMark CORE 32.14 -1.3613.63 4.61 Entercom ETM 6.00 -.1721.02 9.95 FairchldS FCS 12.98 -.189.84 5.33 FrontierCm FTR 5.98 -.03

18.41 13.09 Genpact G 15.56 -.0913.74 7.00 HarteHnk HHS 8.61 -.1155.00 46.99 Heinz HNZ 52.27 -.3160.96 45.67 Hershey HSY 59.69 -.8636.30 29.80 Kraft KFT 34.85 -.3927.45 18.07 Lowes LOW 21.04 -.45

91.05 66.40 M&T Bk MTB 72.79 -4.2891.22 72.14 McDnlds MCD 89.62 -.0224.98 17.05 NBT Bcp NBTB 20.21 -.6310.28 4.25 NexstarB NXST 8.10 -.4865.19 42.70 PNC PNC 51.33 +.1129.61 24.10 PPL Corp PPL 28.81 +.1120.25 13.16 PennMill PMIC 20.14 +.0317.34 6.50 PenRE PEI 8.05 -.1271.89 58.50 PepsiCo PEP 62.11 -.3072.74 55.85 PhilipMor PM 66.03 -.2867.72 57.56 ProctGam PG 64.75 +.3667.52 42.45 Prudentl PRU 50.21 -1.3817.11 10.91 SLM Cp SLM 13.33 -.3460.00 39.65 SLM pfB SLMpB 43.95 ...44.65 23.60 SoUnCo SUG 41.27 +.2712.45 6.26 Supvalu SVU 7.71 -.4659.72 42.55 TJX TJX 57.82 +.3333.53 24.07 UGI Corp UGI 27.13 -.7138.95 31.60 VerizonCm VZ 37.05 -.1957.90 48.31 WalMart WMT 56.25 +.3642.20 36.52 WeisMk WMK 38.87 -.4034.25 22.58 WellsFargo WFC 25.18 -.68

USD per British Pound 1.5764 +.0030 +.19% 1.6317 1.5699Canadian Dollar 1.0194 +.0032 +.31% .9569 1.0339USD per Euro 1.3747 -.0000 -.00% 1.4340 1.3744Japanese Yen 76.78 +.02 +.03% 82.37 81.46Mexican Peso 13.4819 +.0901 +.67% 11.6779 12.4640

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

Copper 3.25 3.36 -3.02 -22.98 -14.11Gold 1646.00 1651.70 -0.35 +10.14 +22.53Platinum 1519.10 1536.70 -1.15 -14.78 -9.75Silver 31.25 31.80 -1.73 -28.84 +31.05Palladium 607.90 619.40 -1.86 -16.82 +2.92

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

Foreign Exchange & Metals