L&P 500 Stock Quotes

Time to get quotes from internet: 1.356247.

Sorted by Market Cap (Descending)

 SymbolNamePriceChange% ChangeVolumeMarket Cap52-High52-LowEPSP/E
1AAPLApple Inc.463.974.290.938904656432600.0460.0310.535.13813.08
2XOMExxon Mobil Corpo85.750.830.9815000812405900.088.2367.038.4210.09
3MSFTMicrosoft Corpora30.2-0.04-0.1328036348253400.030.423.652.75910.96
4IBMInternational Bus192.82-0.82-0.423639707223700.0194.9151.7113.0614.83
5CVXChevron Corporati106.671.171.116442603212400.0110.9986.6813.447.85
6WMTWal-Mart Store61.88-0.15-0.245480554211900.062.6348.314.72513.13
7GEGeneral Electric 19.050.030.1642731504201300.021.6514.021.23715.38
8GOOGGoogle Inc.609.0912.762.143679525198000.0670.25473.0229.7620.04
9JNJJohnson & Johnson65.19-0.45-0.699534788178100.068.0557.53.4918.81
10TAT&T Inc.29.970.020.0723567220177600.031.9427.270.6645.38
11PGProcter & Gamble 63.510.741.189756640174900.067.7257.563.40118.46
12PFEPfize20.95-0.25-1.1832094566161000.022.1716.631.27716.6
13WFCWells Fargo & Com30.2-0.43-1.423337640158900.034.2522.582.8210.86
14KOCoca-Cola Company68.03-0.05-0.077289425154500.071.7761.295.43912.52
15ORCLOracle Corporatio29.0-0.11-0.3816582253145700.036.524.721.81816.01
16JPMJP Morgan Chase &38.14-0.14-0.3723105432145000.048.3627.854.488.54
17INTCIntel Corporation26.72-0.02-0.0736771852135400.027.019.162.3911.19
18MRKMerck & Compan38.40.030.0811032296117000.039.4329.471.36828.05
19CSCOCisco System20.190.10.537124500108500.022.3413.31.15817.35
20VZVerizon Communica38.140.30.7914941718108100.040.4832.280.8544.52
21SLBSchlumberger N.V.79.640.981.255360449106600.095.6454.793.67221.42
22ECEcopetrol S.A. Am52.05-0.54-1.03203702105300.053.0737.482.2623.27
23PEPPepsic66.52-0.14-0.214917693104000.071.8958.53.98916.71
24QCOMQUALCOMM Incorpor61.070.010.0211060586102700.061.9545.982.51524.28
25BUDAnheuser-Busch In64.05-0.51-0.792146246102100.064.6449.053.08420.93
26MCDMcDonald's Corpor99.49-0.52-0.523486537101800.0102.2272.895.2718.98
27CCitigrou33.3-0.24-0.723199882097366.049.621.43.6949.08
28COPConocoPhillips Co71.320.861.22677593494694.081.858.658.977.86
29ABTAbbott Laboratori55.390.390.71809635986286.056.8445.283.0118.27
30OXYOccidental Petrol104.01.371.33314594984344.0117.8966.368.32112.33
31BACBank of America C7.970.131.6623585350483971.014.954.920.01784.0
32UPSUnited Parcel Ser76.920.220.29392229374227.077.3460.743.8419.97
33CMCSAComcast Corporati27.09-0.06-0.221293975273816.027.1819.191.3919.53
34CATCaterpilla113.78-0.16-0.14502950273627.0116.5567.547.415.4
35DISWalt Disney Compa40.460.461.151151063672687.044.3428.192.5215.87
36UTXUnited Technologi80.57-0.48-0.59385351471546.091.8366.875.4914.76
37HDHome Depo45.20.030.07809139769679.045.528.132.3219.47
38MMM3M Company Common87.56-0.17-0.19218928160852.098.1968.635.9614.72
39GSGoldman Sachs Gro117.39-0.14-0.12342186160608.0169.984.274.5126.06
40AXPAmerican Express 51.81-0.44-0.84566422260307.053.841.34.1212.68
41MOAltria Grou28.64-0.2-0.691274582758398.030.423.21.6417.59
42HPQHewlett-Packard C28.76-0.31-1.071280396157061.049.3921.53.328.76
43CVSCVS Caremark Corp43.27-0.24-0.55865151156322.043.9831.32.50717.36
44BABoeing Company (T75.46-0.88-1.15416204756195.080.6556.015.33914.3
45USBU.S. Bancorp Comm29.16-0.04-0.14876873855696.029.4220.12.4611.87
46UNPUnion Pacific Cor115.05-1.06-0.91219424255305.0117.477.736.7217.28
47UNHUnitedHealth Grou51.29-0.02-0.04857709355137.054.1841.274.7310.85
48AMGNAmgen Inc.69.12-0.16-0.231186324155020.070.047.664.0417.15
49BMYBristol-Myers Squ32.13-0.13-0.4661078054445.035.4424.972.15614.96
50EMCEMC Corporation C26.26-0.13-0.491259393253804.028.7319.841.123.99
51AIGAmerican Internat26.8-0.37-1.36480790450899.043.219.184.4056.17
52FFord Motor Compan12.960.171.334632996449249.016.519.051.6677.67
53DDE.I. du Pont de N51.78-0.23-0.44468277847955.057.037.13.6814.13
54NKENik103.46-0.04-0.04155762847479.0104.9469.434.67122.16
55HONHoneywell Interna60.31-0.43-0.71389421846722.062.2841.222.61423.24
56FCXFreeport-McMoRan 46.730.250.541259772944300.058.7528.854.789.72
57LLYEli Lilly and Com39.6450.1350.34708129044238.042.0333.463.910.13
58CLColgate-Palmolive91.24-0.3-0.33158059944115.094.8975.84.9418.53
59MDTMedtronic Inc. Co40.560.360.9551859142805.043.3330.183.17112.68
60MONMonsanto Company 79.65-2.5-3.04588420642645.083.9558.893.17825.85
61EBAYeBay Inc.32.64-0.31-0.94879417342005.035.3526.862.4613.39
62GMGeneral Motors Co26.70.521.991726403241774.037.0919.04.5745.72
63APCAnadarko Petroleu82.87-1.47-1.74423445841267.085.557.11-4.3840.0
64SPGSimon Property Gr137.52-1.21-0.87117382240403.0139.6399.62.98746.44
65METMetLif37.680.050.13639642839852.048.7225.615.3437.04
66APAApache Corporatio102.921.771.75303584939527.0134.1373.0410.2819.84
67EMREmerson Electric 53.370.911.73522932539267.062.2439.53.27516.02
68DOWDow Chemical Comp33.98-0.2-0.59558023539223.042.2320.612.0516.67
69SOSouthern Company 44.2-0.1-0.23416868938321.046.6935.732.57117.23
70TXNTexas Instruments33.61-0.32-0.94869376238299.036.7124.341.8818.05
71TWXTime Warner Inc. 37.97-0.22-0.58468614338004.038.6227.622.63414.5
72COSTCostco Wholesale 85.04-0.32-0.37137893236986.088.6869.543.32225.7
73SBUXStarbucks Corpora48.290.140.29370768736382.048.6231.171.6728.83
74DHRDanaher Corporati52.82-0.05-0.09147423036326.056.0939.343.10817.01
75DEDeere & Company C87.82-0.58-0.66281069735490.099.859.926.6313.33
76TGTTarget Corporatio52.05-0.09-0.17370961534957.056.045.284.29712.13
77HALHalliburton Compa37.40.571.551275303334445.057.7727.213.0811.96
78LOWLowe's Companie27.01-0.19-0.71106215433832.027.5718.071.36619.91
79PXPraxai108.330.310.29118461532453.0111.7488.645.4519.82
80BAXBaxter Internatio57.110.070.12256277332202.062.547.553.8814.7
81PNCPNC Financial Ser61.07-1.13-1.82244824732184.065.1942.75.6411.03
82DELLDell Inc.17.65-0.01-0.061487019931708.017.8813.291.9429.09
83NEMNewmont Mining Co60.89-0.12-0.2455014230129.072.4250.054.3913.9
84FDXFedEx Corporation95.250.710.75212264929955.098.6664.075.49817.2
85WAGWalgreen Co. Comm34.280.631.871990663629944.047.1130.342.95611.38
86BIIBBiogen Idec Inc122.090.210.17126329029663.0123.2364.775.0424.18
87EOGEOG Resource110.060.970.89306914929590.0121.4466.813.927.97
88YUMYum! Brand63.19-0.65-1.02560064129099.064.7547.152.54925.05
89DDominion Resource50.27-0.11-0.22138631028634.053.6842.912.61119.3
90KMBKimberly-Clark Co72.2-0.03-0.04183301228570.074.2561.03.9918.1
91DUKDuke Energy Corpo21.27-0.13-0.61777066828347.022.1216.871.38215.48
92PRUPrudential Financ59.990.120.2299290628315.067.5242.456.4139.34
93LMTLockheed Martin C85.250.660.78202830127374.084.7366.367.81510.82
94ITWIllinois Tool Wor55.58-0.02-0.04308347026866.059.2739.124.1913.27
95ADPAutomatic Data Pr55.125-0.385-0.69225125226829.057.144.722.70920.49
96BKBank of New York 21.950.010.05742363826552.032.3217.12.0310.81
97EXCExelon Corporatio39.860.140.35606582826428.045.4538.573.63110.94
98AGNAllerga86.490.410.48113281426310.090.068.033.0128.6
99DVNDevon Energy Corp64.461.01.58467909326035.093.5650.7411.275.63
100TJXTJX Companie34.32-0.21-0.61383252225887.034.6823.921.7419.84
101GISGeneral Mill39.67-0.18-0.45368112225573.041.0634.642.34816.97
102GDGeneral Dynamics 71.150.640.91145669025337.078.2753.957.1079.92
103BENFranklin Resource116.22-0.19-0.1671841725097.0137.5687.718.58813.55
104ACEAce Limited Commo72.98-1.23-1.66174740924886.074.2656.94.6515.96
105CCLCarnival Corporat31.97-0.03-0.09449799924841.047.7128.522.4213.22
106ESRXExpress Script49.665-2.415-4.643352466624162.060.8934.472.5420.5
107CSXCSX Corporation C22.32-0.85-3.671445994923972.027.0617.691.6713.87
108NSCNorfolk Southern 72.14-1.47-2.0311235123834.078.557.575.44813.51
109TYCTyco Internationa50.76-0.1-0.2169170223399.053.3837.392.97217.11
110MROMarathon Oil Corp32.90.61.86605165923152.054.3319.134.1257.83
111AFLAFLAC Incorporate49.6-0.38-0.76245586923129.059.5431.254.1811.96
112CTLCenturyLin37.11-0.29-0.78433466722919.045.3431.161.51424.7
113BHIBaker Hughes Inco52.091.092.14546097422815.081.041.913.9712.85
114KMIKinder Morga32.260.341.07146805822808.034.2523.510.8438.0
115JCIJohnson Control33.54-0.08-0.24412696022807.042.9224.292.40813.96
116CMICummins Inc. Comm119.8-0.29-0.24245213722786.0121.4979.539.5512.57
117MHSMedcoHealth Solut58.47-5.14-8.082306316222631.066.3844.63.43818.5
118WLPWellPoin64.37-0.7-1.08267373022504.081.9256.617.258.98
119COFCapital One Finan47.9-1.4-2.84528554121862.056.2635.946.7997.25
120SYKStryker Corporati55.670.060.11278153021249.065.2143.733.4516.12
121EPEl Paso Corporati27.180.130.48531286220961.027.1416.010.035772.86
122TMOThermo Fisher Sci55.74-0.55-0.98181216320813.065.8643.063.45616.29
123GLWCorning Incorpora13.730.151.12966250220801.023.3911.511.777.67
124STTState Street Corp41.83-0.74-1.74415127220389.047.829.863.7911.23
125MCKMcKesson Corporat82.31.51.86269712220254.087.3266.615.12815.76
126BRCMBroadcom Corporat37.14-0.535-1.42728997020241.046.4627.591.6522.83
127BBTBB&T Corporation 28.82-0.3-1.03497122920092.029.618.921.8315.91
128ADMArcher-Daniels-Mi29.60.050.17459819019733.038.0223.692.26613.04
129YHOOYahoo! Inc.15.82-0.1-0.631129000619633.018.8411.090.8219.41
130AEPAmerican Electric39.610.030.08393344619128.041.9833.093.75910.53
131APDAir Products and 89.93-0.47-0.5261107818940.098.072.265.56616.24
132CBChubb Corporation67.81-0.77-1.12178834118478.071.7655.395.7611.91
133KKellogg Company C50.68-0.16-0.31139200918093.057.748.13.3815.04
134FEFirstEnergy Corpo43.25-0.28-0.64242141318088.046.5136.112.49317.46
135EQREquity Residentia59.77-0.48-0.8156953417782.063.8648.462.81921.37
136SYYSysco Corporation29.79-1.11-3.59985950817458.032.7625.091.9615.77
137MMCMarsh & McLennan 32.24-0.29-0.89238150417344.032.5525.291.6919.25
138WMBWilliams Companie29.41-0.29-0.98701059617335.033.4721.91.66517.84
139BDXBecto80.530.620.78134518517305.089.7569.595.61714.23
140EDConsolidated Edis58.8-0.02-0.03107903017223.062.7448.553.5716.48
141INTUIntuit Inc.57.9-0.57-0.97215704517211.058.939.872.04628.58
142ETNEaton Corporation51.090.160.31386009317074.056.4933.093.9312.96
143RTNRaytheon Company 49.30.330.67209792316964.053.1238.355.2779.28
144AVAviva plc Unspons11.73-0.16-1.3515559816768.015.828.340.49424.07
145HNZH.J. Heinz Compan52.160.220.42159690916703.055.046.992.9617.55
146PCGPacific Gas & Ele41.15-0.26-0.63230667716583.046.9636.842.53316.35
147AMATApplied Materials12.61-0.18-1.411434850816464.016.939.71.458.82
148WMWaste Managemen35.370.00.0248963516282.039.6927.752.05217.24
149PGNProgress Energ54.07-0.49-0.9141790615951.056.3942.052.62420.79
150RIGTransocean Ltd (S49.720.521.06309704615903.085.9838.21-1.2540.0
151PPLPP&L Corporation 27.49-0.05-0.18454226315897.030.2724.12.63710.44
152AETAetna Inc. Common43.745-0.365-0.83484509115849.046.0133.435.228.45
153ADBEAdobe Systems Inc31.8550.0050.02453627015730.035.9922.671.6519.3
154GRGoodrich Corporat125.54-0.02-0.0291463715729.0125.7179.716.33219.83
155PCARPACCAR Inc.43.81-0.44-0.99224524215631.054.5831.572.8615.47
156AAgilent Technolog44.66-0.62-1.37298462615547.055.3328.672.8515.89
157ALLAllstate Corporat30.63-0.06-0.2455199215346.034.422.271.5120.32
158PEGPublic Service En30.23-0.04-0.13163992515293.035.4827.972.80410.8
159PLDProLogi32.98-0.18-0.54205527915113.037.4621.74-2.2260.0
160NOCNorthrop Grumman 58.80.490.84172374114929.072.549.27.5247.75
161TROWT. Rowe Price Gro58.76-0.54-0.91131642114884.071.2944.682.9220.31
162BBBYBed Bath & Beyond61.99-1.16-1.84170290514676.063.8344.793.73516.91
163VFCV.F. Corporation 132.76-0.63-0.4797751414652.0142.585.66.19521.53
164CAHCardinal Healt41.8-0.25-0.59353770314421.047.0637.532.69915.58
165DGDollar General Co42.020.080.19110598714382.043.0726.652.0120.87
166NUENucor Corporation45.13-0.28-0.62337601614324.049.2429.822.4518.53
167NTAPNetAp39.93-0.42-1.04468688314319.061.0233.01.64124.59
168ECLEcolab Inc. Commo61.29-0.24-0.39142413514225.061.6543.812.1328.89
169GWWW.W. Grainge202.81-0.25-0.1241722114189.0204.62124.339.07322.38
170PPGPPG Industrie90.88-0.34-0.3748636914034.097.8166.436.8713.28
171HUMHumana Inc. Commo85.25-4.87-5.4532446313939.096.4657.77.8611.47
172STJSt. Jude Medica43.320.811.91456781413864.054.1832.132.6416.1
173KRKroger Company (T24.060.140.59675483113829.025.8521.141.93812.34
174AZOAutoZon350.76-2.42-0.6916195613806.0356.8247.3620.4717.25
175HSYThe Hershey Compa61.01-0.15-0.2589154213767.062.3849.462.7422.32
176SRESempra Energy Com57.46-0.84-1.44108321713764.058.4244.785.55110.5
177IPInternational Pap31.47-0.38-1.19392536113755.033.0121.553.2019.95
178EIXEdison Internatio40.93-0.15-0.37135769213335.041.932.642.95113.92
179LTDLimited Brand44.390.130.29287046413155.045.4529.552.94215.04
180CTXSCitrix System69.4450.6650.97186034913096.088.4950.211.8736.78
181PHParker-Hannifin C86.680.961.12167871813085.099.459.266.9412.35
182OMCOmnicom Group Inc47.380.190.499912513071.051.2535.273.19814.76
183ALTRAltera Corporatio40.32-0.525-1.29195694812985.049.5930.392.3517.38
184PGRProgressive Corpo21.15-0.2-0.94403979012965.022.0816.881.5913.43
185SYMCSymantec Corporat17.53-0.09-0.51340303012867.020.514.941.03916.96
186CACA Inc.26.42-0.115-0.43406445712831.026.7818.611.84614.37
187XELXcel Energy Inc. 26.41-0.11-0.41181706712808.027.9321.21.71815.44
188MHPMcGraw-Hill Compa45.95-0.44-0.95140086612682.047.8534.953.015.46
189ZMHZimmer Holding62.590.080.13162368512578.069.9347.03.24519.26
190FITBFifth Third Banco13.49-0.1-0.74489165312408.015.759.131.1811.52
191HCAHCA Holding28.41.947.331156761912398.035.3717.031.65715.97
192KSSKohl's Corporatio48.8-0.27-0.55317883912367.057.3942.144.25511.53
193ETREntergy Corporati68.76-0.28-0.41166177412129.074.2657.67.559.14
194MARMarriot Internati36.150.020.06210709312115.042.7825.490.60859.42
195SWKStanley Black & D74.10.30.41135151212109.078.1947.073.96218.63
196DOVDover Corporation65.06-0.57-0.8784798812016.070.1543.644.73913.85
197BF-BBrown Forman Inc 83.37-0.75-0.8913150311831.084.2662.144.00221.02
198SLESara Lee Corporat19.94-0.06-0.3400234811804.020.2315.660.86223.2
199ADIAnalog Device39.57-0.51-1.27315284911790.043.2829.232.81114.26
200STISunTrust Bank22.1-0.18-0.81472841511760.033.1415.791.0920.44
201IRIngersoll-Rand pl37.35-0.17-0.45297152811660.052.3325.860.90141.64
202CICigna Corporation42.92-0.63-1.45471849811598.052.9538.795.4967.92
203ROKRockwell Automati81.27-0.26-0.3296922711534.098.1950.364.79517.0
204PAYXPayche31.725-0.225-0.7207650611498.033.9125.121.4921.44
205AAAlcoa Inc. Common10.735-0.025-0.231865537411426.018.478.450.54719.67
206HOTStarwood Hotels &57.290.571.0386532711224.065.5135.782.50322.66
207WYWeyerhaeuser Comp20.7-0.6-2.82625846911136.025.3314.820.8126.3
208CAGConAgra Food26.78-0.02-0.07384699511049.027.3422.21.71615.62
209MATMatte31.750.220.7273188510776.031.7522.72.1814.46
210NTRSNorthern Trust Co44.150.060.14179002210641.054.933.22.4717.85
211XRXXerox Corporation7.94-0.02-0.251774087610618.011.56.550.8988.86
212GPSGa21.67-0.04-0.18526516910582.023.7315.081.73712.5
213JWNNordstro49.79-0.48-0.95194555210427.053.3537.283.08416.3
214SPLSStaple14.880.110.74474306110407.022.5211.941.37110.77
215MTBM&T Bank Corporat80.99-1.46-1.7747098610185.091.0566.46.3512.98
216CPBCampbell Soup Com31.85-0.05-0.16181192810151.035.6629.692.40913.24
217SHWSherwin-Williams 97.74-0.03-0.0370836610142.099.669.474.1423.62
218FLRFluor Corporation59.4-0.46-0.77112800410078.075.7644.163.15518.97
219ABCAmerisourceBergen38.98-0.25-0.64254798610075.043.4734.332.59215.14
220GPCGenuine Parts Com64.50.330.5169361610040.065.3846.13.4718.49
221AESThe AES Corporati12.78-0.14-1.0827891179809.013.59.0-0.2080.0
222CBECooper Industries61.360.120.27358289701.070.041.154.86712.58
223NVDANVIDIA Corporatio15.695-0.125-0.7969709679584.026.0111.471.04415.15
224NENoble Corporation37.760.862.3343225989502.046.7227.331.45725.33
225XLNXXilin36.31-0.42-1.1419449139486.037.3726.552.09817.51
226FISVFiser65.21-0.67-1.027794779279.066.0648.753.26820.16
227DALDelta Air Lines I10.99-0.31-2.7495301319232.012.136.411.0111.19
228MNSTMonster Beverage 105.39-0.315-0.34890049177.0108.753.282.90136.44
229CLXClorox Company (T69.41-0.45-0.6411737329155.075.4463.063.46920.14
230DGXQuest Diagnostics57.93-0.71-1.219262629118.061.4745.132.9220.08
231DTEDTE Energy Compan53.17-0.54-1.015827108999.055.2843.224.212.79
232JCPJ.C. Penney Compa41.270.210.5137514228813.042.2923.440.91544.87
233BSXBoston Scientific6.02-0.01-0.17127543308723.07.965.010.2920.79
234BBYBest Buy Co24.670.813.3965738608642.035.4521.792.8998.23
235HIGHartford Financia19.33-0.04-0.2181991608616.031.0814.562.318.39
236COLRockwell Collin58.63-0.7-1.186968138578.067.2943.823.9714.94
237MCOMoody's Corporati38.640.140.3611325488578.041.9326.792.64914.53
238ADSKAutodes37.755-0.095-0.2522390318563.046.1522.991.16932.38
239SIALSigma-Aldrich Cor70.970.20.284600158547.076.1656.183.619.66
240FRXForest Laboratori31.940.090.2814207018533.040.5228.473.9688.03
241KLACKLA-Tencor Corpor50.83-1.15-2.2126228538475.053.0533.24.44111.7
242CCECoca-Cola Enterpr27.1-0.39-1.4223288868456.029.9923.032.18812.56
243TIFTiffany & Co. Com65.16-0.05-0.0813306848273.084.4954.583.42519.04
244PFGPrincipal Financi26.95-0.55-2.024975728224.035.020.482.2212.39
245SLMSLM Corporation15.875-0.115-0.7223836208080.017.1110.911.18313.52
246BCRC.R. Bar93.23-0.25-0.274902897997.0113.8480.83.6925.33
247CNPCenterPoint Energ18.77-0.11-0.5830959807995.021.4715.093.185.94
248WATWaters Corporatio89.26-0.23-0.263570117973.0100.070.884.6919.08
249MXIMMaxim Integrated 27.275-0.465-1.6821130437958.028.4420.621.617.34
250AVPAvon Product18.46-0.06-0.3245950647952.031.616.091.70110.89
251TAPMolson Coors Brew43.61-0.32-0.735933247896.049.5837.993.26113.47
252LLTCLinear Technology34.13-0.3-0.8716319297815.035.9725.412.1316.16
253KEYKeyCorp Common St8.13-0.11-1.3372175517748.09.775.590.8739.44
254AEEAmeren Corporatio31.54-0.23-0.7211834477640.034.1125.552.26614.02
255MUMicron Technology7.725-0.225-2.83326285727631.011.953.97-0.1740.0
256LUVSouthwest Airline9.75-0.29-2.8943431257576.012.887.150.2343.65
257EMNEastman Chemical 54.30.631.1719691117439.055.3632.4454.86311.04
258SWYSafeway Inc. Comm21.7-0.04-0.1843680117439.025.4315.931.4814.69
259CEGConstellation Ene36.460.110.315245007349.040.9729.72.00518.13
260WPIWatson Pharmaceut57.75-0.26-0.4520216767343.073.3553.731.45439.9
261TXTTextron Inc. Comm25.93-0.1-0.3849046587231.028.8714.660.7932.95
262CPNCalpine Corporati14.82-0.27-1.7914947107230.017.112.7-0.4080.0
263PLLPall Corporation 62.330.140.237253037194.062.7639.812.6523.47
264LNCLincoln National 23.65-0.19-0.837984267134.032.6813.753.1267.63
265RFRegions Financial5.59-0.05-0.89137811977038.08.092.82-0.3410.0
266UNMUnum Group Common23.65-0.14-0.5920845166915.027.1619.722.8618.32
267MKCMcCormick & Compa51.15-0.09-0.183375466805.052.2143.362.7918.37
268FDOFamily Dollar Sto57.530.020.039540336775.060.5341.53.23517.78
269XLXL Group plc20.98-0.04-0.1915211776724.025.4317.690.7229.19
270APOLApollo Grou52.530.120.2312855576639.058.2937.083.52714.86
271NINiSource Inc Comm22.97-0.04-0.1736948756474.024.0617.951.03422.25
272BMCBMC Softwar38.010.00.017849446443.056.5531.622.55114.9
273PCLPlum Creek Timber39.880.20.59649596433.044.2833.021.1933.34
274BLLBall Corporation 40.00.20.59244856427.040.6529.692.62615.16
275DRIDarden Restaurant48.34-0.18-0.3720271556209.053.8140.693.26814.85
276CMAComerica Incorpor29.78-0.3-1.029448555876.040.4121.482.0914.39
277VMCVulcan Materials 45.20.410.9210140955841.047.1825.06-0.6950.0
278NBRNabors Industries19.690.251.2993398015662.032.4711.051.37714.12
279NWLNewell Rubbermaid18.90.180.9622892395519.020.3810.870.41844.78
280CMSCMS Energy Corpor21.8-0.23-1.0427521675493.022.416.961.51614.53
281WHRWhirlpool Corpora70.742.083.0336491235376.092.045.224.9913.76
282CINFCincinnati Financ33.1-0.31-0.9311258215365.034.3323.650.97934.13
283PNWPinnacle West Cap47.31-0.19-0.43792695165.048.8737.283.03815.64
284ATIAllegheny Technol48.40.120.2512336845150.073.5330.791.96824.53
285ASHAshland Inc. (NEW65.7-0.13-0.24068735145.069.4641.114.69314.03
286MWVMeadwestvaco Corp30.02-0.67-2.1812081085136.034.5122.751.47120.86
287AMDAdvanced Micro De6.92-0.16-2.26131445375065.09.584.310.66510.65
288HBANHuntington Bancsh5.84-0.05-0.8571720655048.07.74.460.599.98
289HRBH&R Bloc17.19-0.01-0.0614960715035.018.012.541.08315.88
290IPGInterpublic Group10.880.020.1831395395018.013.356.730.85612.69
291JBLJabil Circui23.82-0.3-1.2420910984991.024.1713.941.77613.58
292CTASCintas Corporatio37.940.040.115311384922.038.2226.391.97519.19
293ANAutoNatio37.140.120.325640754902.041.5530.461.91119.37
294TMKTorchmark Corpora47.36-0.31-0.659567954828.047.6732.774.76410.01
295EFXEquifa39.720.080.27315314809.040.128.591.78122.26
296MOLXMolex Incorporate27.31-0.15-0.554180384808.028.5118.51.6416.74
297HASHasbr36.660.82.2340662754729.048.4331.362.77812.91
298MASMasco Corporation12.9-0.02-0.1527995754616.015.036.6-2.9860.0
299IGTInternational Gam15.47-0.12-0.7761279234599.019.1513.380.85518.23
300RDCRowan Companie36.730.120.3312652474591.044.8328.135.9066.2
301XUnited States Ste31.865-0.385-1.1987092074591.064.0318.85-0.470.0
302IFFInternationa Flav56.29-0.1-0.184625434554.066.2951.23.64215.48
303LSILSI Corporation C8.05-0.06-0.74109143614538.08.124.750.55214.69
304CCUCompania Cervecer69.13-0.4-0.58333704404.070.8348.03.7618.49
305CSCComputer Sciences27.45-0.62-2.2127519254256.056.6122.8-14.7310.0
306SUNSunoc39.791.293.3547697104248.046.9827.76-10.3750.0
307RHIRobert Half Inter29.48-0.12-0.4113643264211.034.1619.691.0428.46
308SEESealed Air Corpor20.57-0.14-0.6815901783950.028.7715.051.39914.8
309TETECO Energ18.12-0.16-0.889947223874.019.6615.821.2714.39
310PBIPitney Bowes Inc.19.22-0.07-0.3636794653837.026.3617.332.0759.3
311TNBThomas & Betts Co72.040.640.927844813728.071.537.513.619.83
312GCIGannett Co15.140.231.5444205903608.018.938.281.897.89
313TINTemple-Inland Inc31.890.010.0317357083496.031.9419.030.60952.35
314SNASnap-On Incorpora59.80.210.356704173480.064.3641.744.7112.65
315GGenpact Limited C15.6-0.05-0.3211865133464.018.1613.090.7421.15
316GTGoodyear Tire & R13.980.120.8751558493416.018.838.530.53925.71
317ZIONZions Bancorporat18.070.040.2228346473330.025.613.18-0.0070.0
318NAVNavistar Internat47.420.220.479909513328.071.4930.0122.642.08
319LEGLeggett & Plat23.390.170.7323468373254.026.9517.81.18619.58
320BMSBemis Compan31.49-0.22-0.694003343243.034.427.211.718.65
321GASAGL Resource41.25-0.3-0.724002673240.043.6934.082.58916.05
322NVLSNovellus System47.97-1.02-2.0829388693213.049.9225.953.215.31
323PHMPulteGrou8.26-0.04-0.48130779383140.08.443.29-0.550.0
324AVYAvery Dennison Co28.840.280.987982363080.043.5223.521.78416.01
325PMTCParametric Techno26.1050.1650.6418499473073.026.5814.250.7833.26
326TERTeradyn16.68-0.35-2.0632538223062.019.1910.371.60410.62
327BRBroadridge Financ24.46-0.03-0.124339553036.024.8419.011.35818.03
328AIVApartment Investm24.85-0.17-0.6833619963005.028.1220.08-0.9980.0
329NCRNCR Corporation C19.030.050.2623902202995.020.9715.280.6330.13
330PKIPerkinElme26.0-0.23-0.8812679722940.028.7517.453.2738.01
331JDSUJDS Uniphase Corp12.660.272.1873726152904.029.128.590.14386.64
332CRCrane Company Com49.46-0.19-0.382128432864.052.3833.230.44112.84
333VCVisteon Corporati52.610.360.691981832709.076.6138.3223.5642.22
334LXKLexmark Internati37.010.070.1910537402702.040.5425.874.128.97
335RRyder Syste52.5-0.12-0.238051482684.060.3834.283.06817.15
336THCTenet Healthcare 5.94-0.03-0.5156474282580.07.73.460.41514.39
337DDSDillard'48.940.972.029306232458.061.0837.877.5236.38
338MBIMBIA Inc. Common 12.14-0.34-2.7232313592345.013.55.99-1.2220.0
339RRDR.R. Donnelley & 12.310.43.3654565322312.021.3411.251.14210.43
340ITTITT Corporation C22.640.060.277501012100.0122.4216.676.8723.29
341BCBrunswick Corpora23.36-0.03-0.1310876352081.027.713.19-0.0350.0
342WENWendy's Company (4.940.112.2875891811922.05.624.29-0.0170.0
343FIIFederated Investo18.65-0.03-0.1612740841870.028.2314.361.4512.88
344CPWRCompuware Corpora8.350.060.7213405141825.011.716.970.44118.8
345QLGCQLogic Corporatio17.48-0.15-0.856500771750.019.011.951.1914.82
346HMAHealth Management6.67-0.11-1.6254536121695.011.744.810.6939.78
347ATAtlantic Power Co14.76-0.38-2.514343001675.016.3412.52-0.1150.0
348CVGConvergys Corpora13.49-0.01-0.076336541621.015.08.491.11812.08
349PMCSPMC6.74-0.11-1.6131984431558.08.474.910.2824.46
350JNSJanus Capital Gro8.45-0.13-1.5221444181555.014.575.360.7811.0
351CIENCiena Corporation15.90.442.8533574781549.029.249.89-2.040.0
352MDPMeredith Corporat34.35-0.41-1.184307211539.036.2921.12.50913.85
353SNVSynovus Financial1.880.00.032848241476.02.930.94-0.1510.0
354SVUSuperValu Inc. Co6.93-0.05-0.7233712181471.011.776.26-2.460.0
355TLABTellab3.86-0.01-0.2630160511409.05.83.67-0.520.0
356DLXDeluxe Corporatio26.21-0.33-1.244457821333.029.317.52.89.48
357CMVTComverse Technolo6.290.030.4813030151316.07.995.9-0.2340.0
358WORWorthington Indus18.92-0.32-1.662555321314.023.7512.841.58812.12
359LPXLouisiana-Pacific8.88-0.09-1.019847511210.011.634.41-0.9940.0
360NYTNew York Times Co7.54-0.2-2.5810958951112.011.725.5-0.270.0
361CTBCooper Tire & Rub16.370.150.924389771020.027.739.641.35411.98
362SANMSanmina-SCI Corpo12.03-0.09-0.74482104975.217.326.010.59120.51
363LIZLiz Claiborn9.70.010.11775701917.69.934.02-4.5730.0
364MTGMGIC Investment C4.480.163.76119212901.210.421.51-2.420.0
365ODPOffice Depo3.04-0.02-0.653765396852.66.181.75-0.2240.0
366KBHKB Home Common St10.43-0.38-3.526104865804.115.35.02-2.320.0
367UISUnisys Corporatio18.330.00.0873180795.441.3213.772.7086.77
368JNYJones Grou9.55-0.27-2.75731508772.415.028.00.37726.05
369RSHRadioshack Corpor7.390.00.03996749737.816.77.151.1056.69
370PWERPower-On5.420.142.653027790620.99.43.680.886.0
371AMAmerican Greeting15.240.00.0203844583.924.8412.471.9937.65
372MILMFC Industrial Lt7.95-0.17-2.09143811497.49.06.171.1487.07
373AMCCApplied Micro Cir7.56-0.08-1.05454467461.111.314.69-0.2970.0
374DYNDynegy Inc. (Dela1.65-0.11-6.251138245202.56.921.66-3.5560.0
375AHCA.H. Belo Corpora5.97-0.11-1.8183591128.68.693.82-6.2230.0
376EDSExceed Company Lt4.259-0.2009-4.51099128.38.152.831.9752.26
377ABISafety First Trus14.80.10.68101400.015.2714.50.00.0
378ABKABK0.00.00.000.00.00.00.00.0
379ABSABS0.00.00.000.00.00.00.00.0
380ACVACV0.00.00.000.00.00.00.00.0
381ADCTADCT0.00.00.000.00.00.00.00.0
382ANDWANDW0.00.00.000.00.00.00.00.0
383AOCAOC0.00.00.000.00.00.00.00.0
384APCCAPCC0.00.00.000.00.00.00.00.0
385ASDASD0.00.00.000.00.00.00.00.0
386ASOASO0.00.00.000.00.00.00.00.0
387AWAW0.00.00.000.00.00.00.00.0
388AYEAYE0.00.00.000.00.00.00.00.0
389BDKBDK0.00.00.000.00.00.00.00.0
390BJSBJS0.00.00.000.00.00.00.00.0
391BLIBLI0.00.00.000.00.00.00.00.0
392BLSBLS0.00.00.000.00.00.00.00.0
393BMETBMET0.00.00.000.00.00.00.00.0
394BNIBNI0.00.00.000.00.00.00.00.0
395BOLBOL0.00.00.000.00.00.00.00.0
396BSCElements BG Small11.60.00.000.017.8410.330.00.0
397CCCC0.00.00.000.00.00.00.00.0
398CDCD0.00.00.000.00.00.00.00.0
399CFCCFC0.00.00.000.00.00.00.00.0
400CHIRCHIR0.00.00.000.00.00.00.00.0
401CINCIN0.00.00.000.00.00.00.00.0
402CMXCMX0.00.00.000.00.00.00.00.0
403CTXCTX0.00.00.000.00.00.00.00.0
404CZNCZN0.00.00.000.00.00.00.00.0
405DCNDCN0.00.00.000.00.00.00.00.0
406DJDJ0.00.00.000.00.00.00.00.0
407DPHDPH0.00.00.000.00.00.00.00.0
408EKEK0.00.00.000.00.00.00.00.0
409EOPEOP0.00.00.000.00.00.00.00.0
410ERTSERTS0.00.00.000.00.00.00.00.0
411FDFD0.00.00.000.00.00.00.00.0
412FDCFDC0.00.00.000.00.00.00.00.0
413FNMFNM0.00.00.000.00.00.00.00.0
414FOFO0.00.00.000.00.00.00.00.0
415FONFON0.00.00.000.00.00.00.00.0
416FPLFPL0.00.00.000.00.00.00.00.0
417FREFRE0.00.00.000.00.00.00.00.0
418GDTGDT0.00.00.000.00.00.00.00.0
419GDWGDW0.00.00.000.00.00.00.00.0
420GENZGENZ0.00.00.000.00.00.00.00.0
421GLKGLK0.00.00.000.00.00.00.00.0
422GPGP0.00.00.000.00.00.00.00.0
423GTWGTW0.00.00.000.00.00.00.00.0
424HCRHCR0.00.00.000.00.00.00.00.0
425HDIHDI0.00.00.000.00.00.00.00.0
426HETHET0.00.00.000.00.00.00.00.0
427HLTHLT0.00.00.000.00.00.00.00.0
428HPCHPC0.00.00.000.00.00.00.00.0
429JPJP0.00.00.000.00.00.00.00.0
430KGKG0.00.00.000.00.00.00.00.0
431KMGKMG0.00.00.000.00.00.00.00.0
432KRBKRB0.00.00.000.00.00.00.00.0
433KRIKRI0.00.00.000.00.00.00.00.0
434KSEKSE0.00.00.000.00.00.00.00.0
435LEHLEH0.00.00.000.00.00.00.00.0
436LTRLTR0.00.00.000.00.00.00.00.0
437LULU0.00.00.000.00.00.00.00.0
438MAYMalaysia Fun9.970.00.000.011.938.510.00.0
439MEDIMEDI0.00.00.000.00.00.00.00.0
440MELMEL0.00.00.000.00.00.00.00.0
441MERMER0.00.00.000.00.00.00.00.0
442MERQMERQ0.00.00.000.00.00.00.00.0
443MIMI0.00.00.000.00.00.00.00.0
444MOTMOT0.00.00.000.00.00.00.00.0
445MWDMWD0.00.00.000.00.00.00.00.0
446MYGMYG0.00.00.000.00.00.00.00.0
447NCCNCC0.00.00.000.00.00.00.00.0
448NFBNFB0.00.00.000.00.00.00.00.0
449NOVLNOVL0.00.00.000.00.00.00.00.0
450NSMNSM0.00.00.000.00.00.00.00.0
451NXTLNXTL0.00.00.000.00.00.00.00.0
452PBGPBG0.00.00.000.00.00.00.00.0
453PDPD0.00.00.000.00.00.00.00.0
454PGLPGL0.00.00.000.00.00.00.00.0
455PTVPTV0.00.00.000.00.00.00.00.0
456PVNPVN0.00.00.000.00.00.00.00.0
457QQ0.00.00.000.00.00.00.00.0
458RBKRBK0.00.00.000.00.00.00.00.0
459ROHROH0.00.00.000.00.00.00.00.0
460RXRX0.00.00.000.00.00.00.00.0
461SAFCSAFC0.00.00.000.00.00.00.00.0
462SBCSBC0.00.00.000.00.00.00.00.0
463SBLSBL0.00.00.000.00.00.00.00.0
464SCHSCH0.00.00.000.00.00.00.00.0
465SDSProShares UltraSh16.7720.0140.08109002890.028.7316.740.00.0
466SEBLSEBL0.00.00.000.00.00.00.00.0
467SFASFA0.00.00.000.00.00.00.00.0
468SGPSGP0.00.00.000.00.00.00.00.0
469SLRSLR0.00.00.000.00.00.00.00.0
470SPCSPC0.00.00.000.00.00.00.00.0
471SUNWSUNW0.00.00.000.00.00.00.00.0
472TEKTEK0.00.00.000.00.00.00.00.0
473TOYTOY0.00.00.000.00.00.00.00.0
474TRBTRB0.00.00.000.00.00.00.00.0
475TSGTSG0.00.00.000.00.00.00.00.0
476TXUTXU0.00.00.000.00.00.00.00.0
477UCLUCL0.00.00.000.00.00.00.00.0
478USTProShares Ultra 7106.960.510.4819150.0109.8476.770.00.0
479UVNUVN0.00.00.000.00.00.00.00.0
480VIA-BVIA-B0.00.00.000.00.00.00.00.0
481WBWB0.00.00.000.00.00.00.00.0
482WMIWMI0.00.00.000.00.00.00.00.0
483WWYWWY0.00.00.000.00.00.00.00.0
484WYEWYE0.00.00.000.00.00.00.00.0