News-Press from Fort Myers, Florida (2024)

A Publisher Extra® Newspaper

Closing prices for Wednesday, November 11, 2015 NEW YORK STOCK EXCHANGE Stock Div Lst Ch Stock Div Lst Ch This listing contains the most active issues and those requested by readers. Stocks in bold changed 3 or more in price from the previous trading day. Stock Div Lst Ch IntTower .25 .01 inTestCorp 3.90 Inuvo 3.07 lnvAdvMu2 .78 11.40 .08 Invesco 1.08 33.31 34 IronMtn 1.94f 29.50 IsoRay 1.37 ItauUnibH 7.58 25 Iteris 2.37 Stock Div Lst Ch CYS lnyestl.04m 7.58 CabotOSG .08 CACI 100.13-1.37 CalifResn .04 4.40 CalifWtr 21.72 CallonPet 9.15 .26 Calpine 14.49 CambGIAss.55e 23.52 .01 CampSp 1.25 48.87 .57 Can-Fite 3.06 CdnNRs gs .92 23.92 CapsteadM1.04m 9.65 .01 CardnlHlthl.55 87.22 CarMax 56.02 CarpTech .72 33.80 CastleBr 1.34 Caterpillar 3.08 71.91 CedarF 3.30f 57.35 CedarRlty .20 7.02 CelSciwt .15 Cel-Sci .48 .00 Cellcom 7.10 Cemex 5.94 Cemig pf 2.07 .02 CenovusE .64 15.13 CenterPnt .99 17.33 .20 CFCda .01 10.37 CentGold 38.49 CentSecurl.78e 21.47 CentrusEn 235 CntryLink 2.16 28.43 ChambStPr .51 7.39 .18 ChaseCorp 43.55 Chemours n.l2m 5.90 CheniereEn 45.10-1.84 ChenEnLP 1.70 26.42 ChenEnHId .08 18.00 ChesEng 654 Chevron 4.28 92.19-1.04 Chicos .31 13.07 Chimera rs 1.92 14.04 04 ChinaPet 3.18e 67.04-1.49 ChinaPhH .19 .00 ChinaTel 1.28e 50.99 ChinaUni 12.47 Cigna .04 131.81-2.44 Circor .15 41.36 Citigroup .20 54.90 CitizFincI .40 26.09 .09 CliffsNRs 3.24 Clorox 3.08 123.421.14 CloughGA 1.44 13.36 CloughGEql.38 12.66 ClghGlbOp 1.20 11.16 Coach 1.35 CocaCola 1.32 42.04 27 CohStRE 1.48 17.6107 ColgPalm 1.52 66.45 .07 ColumbPT 1.20 24.19 .03 CmclMtls .48 14.39 ComstkMn .48 .02 ConocoPhil 2.96 53.44-1.21 ConsolEngy .04 7 57 ConEd 2.60 62.92 .25 CnsTom .08 54.00 ConstellA 1.24 134.98 .20 Contango 8.05 -36 ContlRescs 34.52-1.08 CoreLabs 2.20 117.88 CoreMold 15.12 CoreLogic 36.96 Corindus 3.12 CorMedix 2.48 CrnstTR rs 3.98 17.25 .04 CrnrstStrrs4.42 17.05 Corning .48 18.51 CorpOffP 1.10 21.99 .15 CSVLgNGrs 353 CSVLgCrd rs 826 CSVInvNG 12.40 .48 CrSuislnco .26 2.84 CrSuiHiY .29 2.39 CrestwdEq .55 2.51 Cryolife .12 10.72 CrystaIRk 55 .04 CubeSmart .64 28.29 .83 CullenFr 2.12 70.66-2.10 Cummins 3.90 100.08-3.65 CurtisWrt .52 68.52 DCP Mid 3.12 27.37 DDR Corp .69 16.46 DHTHIdgs 7.27 DNPSelct .78 9.48 DR Horton 32.02 .87 DTE 2.92f 81.00 .80 DakotaPlns .41 Darden 2.20 55.51 83 Stock Div Lst Ch Equifax 1.16 106.721.28 EquityCmw 27.26 EqtyLfPrp 1.50 59.54 .35 ErinEn rs 3.86 Eros Intl 8.25-3.78 EscoTech .32 35.75 EurasnM .49 .00 EvansBc .72 24.95 Evercore 1.24f 55.84 EversrceE 1.67 51.07 .70 EvolPetrol .20 5.99 ExcoRes 1.06 .01 Exelon 1.24 28.87 13 ExeterRgs .32 ExxonMbl 2.92 81.62 FMC Corp .66 39.76 FMC Tech 33.65 FNBCp PA .48 14.39 FPLpfC 1.47 25.78 FedExCp 1.00 161.03 Fedlnvst 1.00 31.59 .02 FelCor .16 8.24 Ferrellgs 2.05f 20.25 FiatChrys 13.95 FidNatlnfo 1.04 67.08 .57 FieldPnt 1.25 FstlnRT .51 21.74 .03 FTEgylnco2.32f 23.58-1.32 FTRNG 24e 6.00 FirstEngy 1.44 30.21 .73 FiveStar 3.46 FlrtyPfdSc 1.63 20.36 FlexSolu .83 Flotek 8.72 FlowrsFds .58 26.64 FootLockr 1.00 62.18-3.47 FordM .60 14.31 .03 FtDear 14.56 Fortress 5.67 FourCorPT 21.17 .79 FrankRes 40.84 .04 FrkStPrp .76 10.26 FrkLtdDur 11.07 FrptMcM 9.31 Frontline 3.11 FullerHB .52 39.34 .33 GATX 1.52 45.13 GSE Sy 1.37 .01 GabDvInc 1.32 18.80 GabelliET 5.61 GabGUtil 1.20 16.86 GabUtil .60 5.90 .03 Gallaghr 1.48 44.23 .21 GamGldNR .84 5.12 GamGId pfB1.25 22.00 .05 Gannett .64 16.92 Gap .92 26.63 GasNatural .54 8.88 .13 GastarExp 1.53 Oastar pfA2.16 13.50 GAInv 1.15e 33.25 GenDynam2.76 143.31 GenElec .92 30.67 .55 GnEmp is 6.96 GenMills 1.76 57.13 .47 GenMoly .26 GenMotorsl.44 35.55 GenSteel rs 1.70 GenuPrt 2.46 89.38 Genworth 4.74 Gerdau 1.50 .02 GettyRlty 1.00f 16.35 GigOptics 2.51 GlaxoSKIn2.46e 40.97 .01 GlblScape .06 3.76 .01 Globalstar 1.96 Glowpoint .64 GoldResrc .12 2.28 .04 GoldStdV .55 .01 Goldcrpg .24 11.87 19 GoldenMin .21 .01 GoldStrg .22 01 GldFId 1.83 .01 GormanR 28.15 Graingr 4.68 211.18 .24 GranTrra 2.53 GtPanSilvg .46 02 GtPlainEnl.05f 27.21 .53 GreenHntr .24 GreenHpfC2.50 4.22 GjioSmeci2pJ4 HCAHIdg 67.66-2.42 HCP Inc 2.26 33.08 Stock Div Lst Ch SturmRugllOe 49.74-1.19 SubPpne 3.55 32.32 SunCmts 2.60 62.56 SunLfFn gl.56f 33.72 Sunco*keE .60 4.02 Sunco*keEn2.38f 8.12-1.57 SunEdison 4.90 SunLlnk 1.65 SunocoLogl.83f 28.57 SunTrst .96 43.45 SupDrillg 1.16 Suprmlnd .12 7.7115 Synchrony 30.93 Synch Fn wi 30.81 SynergyRs 11.61 SynthBiol 2.31 Sysco 1.20 40.36 Sjemax8j96U0 TCPpLn 3.56 49.99 TCF Fncl 15.42 TECO .90 26.63 TJX 34 69.08-2.74 TaiwSemi 22.58 .07 TangerFac 1.14 34.34 .12 TanzRyg .29 Target 2.24f 74.87-2.32 Taseko .43 TasmanM .23 TeckResg.30m 4.74 TeekLNG 2.80 24.00 Tegna .56 27.31 TeklaHlth 2.51e 31.84 TeklaLfSci2.09e 25.44 TellnstEl 5.50 TIcmArg 18.40 .03 Telltalia 12.52 Teleflex 1.36 131.44 TelefBrasill.56e 10.55 .29 TelefEsp 1.03e 12.98 .10 TmpEMI .80 10.16 Tengsco .20 Tenneco 54.15 .05 Terex .24 21.03 TerraNitro9.75e 112.56 Tesoro 2.00f 114.58 Textron .08 41.18 .08 TherapMD 6.84 .06 ThermoFis .60 134.86-1.17 3DSys 9.05-59 3MCo 4.10 159.051.46 TianyinPh .21 Tiffany 1.60 77.39-2.70 TimeWarn 1.40 71.051.31 Timken 1.04 31.52 Timmins .15 TollBros 35.97 .83 Tompkins 1.76f 58.521.21 TootsieR .36 32.45 TorDBk gs 2.04 41.26 TortEnlnf 2.62f 28.55 Total SA 2.81e 49.14 TotalSys .40 53.56 .21 Toyota 123.23 TrCda 2.08 31.77 TransEntx 2.77 .13 TrnsatlPet 1.82 Transocn .60 14.53 Tredgar .44 14.42 -35 TriContl 20.44 TriangPet 1.20 TrinaSolar 9.73 .05 Tuppwre 2.72 5811 55 22ndCentry 1.32 Twitter 26.50 Tycolntl .82 37.34 62 Tyson .40 44.81 UDR 1.11 34.57 .38 UGlCorp .91 34.63 30 UIL Hold 1.73 49.80 .05 UQM Tech .50 US Geoth .61 USG 23.96 .12 UnderArmr 93.57-1.91 UnionPac 2.20 84.37 Unisys 13.46 Unit 16.35-1.06 UPS 2.92 104.80 .46 USAntimny .33 .05 US Bancrp 1.02 43.33 US NGas 9.56 US OilFd 13.76 USSteel 20 10.12 UtdTech 2.56 98.26 UnvslCp 2.12f 55.20 .18 UnvSeclnst 4.78 Stock Div Lst Ch AyalonHId 1.82 AvalnRare .09 AyeryD 1.48 65.241.23 AyinoSGg .92 Avon .24 3.09 Axial I .64 20.09 B2gold 1.02 BBSTCp 1.08 38.31 BCEg 2.60 4317 16 BHP BillLt2.48e 28.93 BP PLC 2.40 34.39 BP Pru 5.85e 36.61 BabsCCIny 1.20 17.10 .08 BakrHu .68 49.00 BallCorp .52 6818 41 Ballanty 4.41 .01 BcBilVArg 8.36 BcoBrad 5.81 .16 BcoSantSA.48e 5.52 .01 BkofAm .20 17.75 BkMont 3.28 57.77 BkNYMel .68 43.84 21 Banro .18 .00 BarHarborl.04f 34.87 BiP Cmdty 23.11 BarcGSOil 8.10 BarcGsci36 15.21 BiPEurUsd 40.46 .11 Barclay 14.0607 iPVixST 18.9041 BamesNob .60 13.00 BarrickG .08 7.28 .08 Barter .46 37.88 BeazerHm 14.83 .56 BectDck 2.40 151.96 Belden .20 64.31 61 Bemis 1.12 45.73 24 BenchElec 20.27 .07 BerkH 134.96 .23 BestBuy 34.35 BigLots .76 46.14-1.53 BioMedR 1.04a 23.33 01 BioPhrmX 1.12 BioTime 3.46 BioTimewt .92 BirksGrp .75 BlkHillsCp 1.62 45.62 .29 BlkDebtStr.29a 3.41 BlkEngyRsl.32a 14.76 BlkEEqDy 7.61 BlkGlbOp 1.16 12.9302 BlklntlGSI .59 6.36 03 BlklQM 14.9308 BlkMuBdT 15.3406 BlkMulT 14.10 BlkMulT2 14.72 BlkMunvst .64 9.92 .06 BIMunQlt2 .80 13.11 BlkNYMu2 .84 141707 Blackstone2.68e 31.55 BlockHR .80 36.78 BlonderT .48 BluerkRsd 1.16 11.76 Boeing 3.64 144.99 BootBarn 12.05-2.77 BostBeer 209.661.15 BostProp 2.60a 124.34 .34 BostonSci 18.01 BovieMed 2.00 .12 BreezeE 19.11 BrigStrat .54 17.53 BrMySq 1.48 64.24 BritATob 4.65e 114.57 .59 BroadrdgF1.20f 56.94 Brookdale 22.36 BrwnBrn 321012 Buckeye 4.70f 66.78 Buenavent.02e 5.2205 CBLAsc 1.06 13.69 06 CBREGRE .60 7.57 CBSB .60 50.31 56 CCAInds 3.02 CFIndss 1.20 47.61 27 CGIg 40.611.78 CLECO 1.60 50.35 CMS Eng 1.16 35.34 35 CNO Find .28 19.77 CPFLEng 8.6024 CPI Aero 9.15 CRH Med 2.43 CSX .72 27.53 CTS .16 18.21 CVS Healthl.40 94.85-2.99 CVSLn 1.39 Stock Div Lst Ch HDFCBk 58.48 34 HNICorp 1.06 43.22 HP Inc 13.92 HSBCpfB 1.59 25.61 02 HSBC 2.50e 39.74 08 HSBCprA 1.55 25.90 04 HSEUS pfF .89 22.05 HSBUSpfGl.02 23.65 HSBUS pfH1.63 25.84 HalconRes .63 Hallibrtn .72 38.10 Hanesbds .40 31.48 Hanoverlnsl.64 86.58 .23 HarleyD 1.24 49.31 Harman 1.40f 103.49-1.82 HarmonyG .65 HarrisCorp 2.00 79.45 40 HarvNRes 39 Hawaii 1.24 28.92 33 Hc2Hldgs 6.97-13 Headwatrs 18.64 .44 HlthcrRlty 1.20 25.66 .07 HeclaM 1.88 HelixEn 6.06 -23 Hemisphrx .14 .00 Hershey 2.33 86.59 79 Hertz 16.37 Hess 1.00 61.16-1.63 HPEntn 14.11 Hexcel .40 45.90 Hill-Rom .64 53.35 HillmCT pf 2.90 30.22 HilltopH 21.86 Hilton .28 25.60 HollyFrontl.32 49.46-1.02 HomeDp 2.36 124.71 Honda 32.57 Honwlllntl2.38f 103.26 .86 HooperH 23 .01 Hormel 1.00 67.36 30 HospPT 2.00 27.18 HostHotls 17.15 HstnAEn .17 HuanPwr 2.45e 42.29 .48 HubbelB 2.52f 94.93 71 HugotnR 2.53 -12 I lAMGIdg 1.47 .06 ICICI Bk 16e 8.01 .08 IDI rs 8.66 ING 14e 14.6405 ING 7.05 1.76 26.40 08 ING 7.20 1.80 26.47 12 ING 6.20 1.55 25.68 ING 6.125 1.53 25.66 .12 iShGold 10.48 iShBrazil 1.03e 24.28 .50 iSFrance 25.47 12 iShGerm 26.49 08 iShJapan 13e 12.5305 iSTaiwn 13.64 iShGIHiYbt2.16e 46.97 iShxUSH btlOle 45.63 .15 iShSilver 13.64 iShChinaLC.76e 37.92 .01 iShEMkts 34.34 .07 iShl-3yTB .49 84.56 iSEafe 1.70e 60.58 31 iShNorCbt.58e 20.30 iSCorSPMidl.88el44.85 iShiBxHYB4.73 83.80 iShFinlCbt.51e 32.78 30 iShDenC bt.Sle 54.00 61 iShlndiabt.24e 27.06 iSlndiaSC btlOe 32.33 .39 iShR2K 1.68e 117.14-1.03 iShREst 2.61s 73.74 09 iShCrSPSml.59e 113.92 iShMorMI btl.47e 23.70 .04 iStar 12.52 .24 ITT Ed 3.28 iBio .67 .01 Idacorp 2.04f 671598 Imation 1.79 -13 ImmunoCII .47 .06 ImpacMtg 18.83 ImpOil .56 31.96 IndepRT 7.96 IndiaFd 2.03e 23.10 IndoTel 39.30 InfuSystem 2.73 .01 Ingredion 1.80f 97.22 InspMD re .80 Iritellichk .93 lntcntlExch3.00 263.98 .29 IBM 5.20 135.02 IntFlav 2.24f 115.902.29 IntlShip .20 2.10 .08 Stock Div Lst Ch OshkoshCp 41.91 OversShpB 3.52 -20 OwensRM .32 13.90 PGSECp 1.82 53.67 30 PHH Corp 16.47 PNC 2.04 95.11 PPG 1.44 101.61 .49 PPL Corp 1.51f 33.99 .71 Pacholder .60 6.48 PacGEpfB 1.37 27.38 00 PalatinTch .78 Pandora 13.46 .43 ParPetrol 24.47 ParaGold 1.12 ParkNatl 3.76 95.79 PeabdyErs 13.73 Pembina 1.83 23.60 PengthEg.04m .88 PennWstg 123-11 Penney 8.52 PennaRE .84 22.01 01 Pentair 1.28 56.74 PepBoy 14.97 PepcoHold 1.08 26.50 Prmian 6.27 PetChina 2.52e 73.05-1.69 PetrbrsA 4.07 Petrobras 4.86 PtroqstE 1.08 Pfenex 14.72-123 Pfizer 1.12 33.74 PhrmAth 1.69 PhilipMor4.08f 85.05 09 Phillips66 2.24 90.59-1.51 PhnxC32 1.86 21.51 PhoenxCos 34.54 PiedNG 1.32 57.55 03 PiedmOfc .84 19.35 03 PimclncStrl.08a 10.10 PimcoHil 1.24 8.67 03 PimcoMu2 .78 12.04 03 PinWst 2.50f 63.33 09 PionDvrsHil.38 14.32 PionHiln 1.38 10.64 PioMunHi .84 13.02 07 PiperJaf 35.69 PitnyBw .75 21.19 PlainsAAP2.80f 27.13 PlainsGP 12.14 PlatfmSpc 11.12 -56 PlatGpMet .22 .00 PlumCrk 1.76 46.95 74 PolyMet 1.03 Potash 1.52 19.92 PS USDBull 25.78 PwSCInEn 12e 4.23 PowShMkt.94e 75.37 PSRussl200.80e 39.59 Praxair 2.86 111.04 PrecCastpt .12 231.48 .48 PrecDrill .28 3.95 PrinFncI 1.52 50.52 PUVixSTrs 27.951.15 PrUCmders 20.10-1.01 ProctGam 2.65 75.96 .19 ProUShSP 19.69 .15 PUShtSPX 31.21 .36 PHYIntH bt4.27 66.50 .05 PrIGIntH bt2.94 74.27 .01 Protalix .99 Provectus .46 Proved wt .27 .01 Prudentl 2.80f 86.75 43 PSEG 1.56 3915 24 PubStrg 6.80 228.84 PulteGrp .32 18.43 24 PMMI .44 7.23 .02 PPrIT .31 4.99 QEPRes .08 14.75 QuadGrph 1.20 9.42 QuakerCh 1.28 79.99 QuantaSvc 21.65 .16 QstDiag 1.52 67.20-1.23 Questar .84 18.97 RAIT Fin .72 4.68 RMRRE 1.32 18.54 10 RPC 12.29 -M RPM HOf 46.07 28 RadiantLog 3.85 RangeRs .16 30.03-2.11 RareEleg .19 Rayonier 1.00 23.44 Raytheon 2.68 118.33 .29 Stock Div Lst Ch Ur-Energy .52 UraniumEn 1.07 VFCorp 1.48 65.69-221 VailRsrt 2.49 115.67 Vale SA 4.04 Vale SA pf 3.37 ValeantPh 78.90-4.78 ValeroE 2.00f 71.17 VlyNBcp .44 11.10 .01 Valmont 1.50 115.091.32 Valspar 1.20 81.37 .75 VangMegal.41e 71.00 VangREIT3.09e 77.85 .09 VangTotW1.53e 59.09 VangEmgllOe 34.51 .04 VangFTSEllOe 37.70 .18 VangEngy4.16e 93.99-2.02 VangUtil 3.37e 93.23 .73 Vectren 1.60f 42.42 Ventas 3.10r 49.88 Vereit .55 8.14 VerizonCm2.26f 45.32 .22 Versar 3.11 .05 ViadCorp .40 30.85 Vicon 1.94 Vipshop 19.08 VirnetX 3.42 Visas 56f 79.18 VistaGold .29 .01 VMware 59.25-1.19 VolarisAy 16.45 .01 VolitionRX 4.20 VoltlnfoSci 8.29 VulcanM .40 101.591.50 WECEngyl.83 49.99 .42 WGL Hold 1.85 60.841.01 WP Carey 3.82f 61.66 .38 WPX Engy 8.48 Wabtec .32 77.11 WalMart 1.96 57.58-1.10 Walterlnv 11.17 WREIT 1.20 26.67 WsteMInc 1.54 53.63 Weathflntl 10.54 WeinRIt 1.38 33.87 WellsF pfj 2.00 28.19 .02 WellsFargol.50 55.80 WFAdylnco .82 7.67 WFAdMSed.16 11.68 WFAdUtlHi .90 11.41 .17 Welltower 3.30 59.01 WestarEn 1.44 41.52 .77 WAstEMkt .84 10.01 WAstGlbHil.16 9.31 WAGIobPrt .87 8.28 WstAstHI2 .83 6.83 WstnAsInt .48 9.94 WstCSGgs .25 WstnUnion .62 19.28 Weyerhsr 1.24 29.81 .57 Whrlpl 3.60 158.922.07 WhitingPet 16.34-1.70 WidePoint .72 WmsCos 2.56f 36.35 WillmsPtrs3.40 32.00-1.03 Wipro 19e 11.74 WirelessT 1.44 WT EurHdg3.51e 61.61 .22 WTEurSC1.48e 55.37 11 WTJpHedg5.54e 55.30 WTBrzReal 13.27 .05 WolyWW .24 19.01 WorldFuel .24 45.19 Worthgtn .76 30.30 Wyndham 1.68 80.76 XYZ XcelEngy 1.28 36.05 .47 Xerox .28 10.25 63 XtantMed 3.01 .04 YPF Soc 14e 20.65 Yamana .06 1.79 .02 YoukuTud 26.49 YumBrndsl.84f 68.44 YumaEngy .38 YumaE pfA2.31 7.36-1.14 ZimmerBio .88 106.63 ZweigFd lOle 13.39 ZweigTR .95 12.01 .03 DaVitaHIt DeVryEd .36 DeanFoods .28 Deere 2.40 DelaCO .72 DelaNatl .78 DelaMN2 .63 DelhaizeFr DeltaAir .54 DeltaAprl Deluxe 1.20 DenburyR DenisnMg DBX MSCI1.13p DevonE .96 Diageo 3.48e DianaShip DicksSptg .55 Diebold 1.15 Dillards 28f Dillard38 1.88 DxGBull rs DirDGIdBr DrxSCBull Disney 1.32f 1.63 DocuSec DollarGcn .88 DomRescs 2.59 DmRsBW Donaldson .68 DowChm 1.84f DryfMu .63 DryStrt .52 DrySM .50 DuPont 1.52 DufPUC .60 DukeEngy3.30f DukeRlty DunBrad 1.85 Dyneg 74.97-1.14 22.89 19.07 .10 75.05-1.22 14.75 .15 12.80 .02 13.23 .05 24.01 .56 49.98 15.75 .34 56.84 3.77 .41 .01 27.37 .03 45.62-2.14 115.401.76 5.97 43.76-1.04 37.01 .22 81.90-7.24 26.29 25.69 .88 2036 71.76-1.84 116.52 11.71 .02 26 .01 62.65-3.39 68.31 .51 3204 30.91 .21 51.70 9.66 .04 8.29 .05 7.96 .05 67.00 .66 9.26 .03 68.23 .86 19.90 110.791.59 1637 EMC Cp .46 ENI 2.12e EOGRescs .67 EOT Corp .12 EagleMat .40 EastChem 1.60 Eaton 2.20 EVCAMu .68 EVCAMu .71 EatnVan 1.06f EVEnEq 1.04 EVEEq2 1.05 EV FltRt .92 EV LtdDur 1.22 EVMIMu .79 EVMuniBd .77 EVMuni2 .74 EV NMuOpl.03 EVNJMu .75 EVNJMu .73 EVNYMu .72 EVNYMu .80 EVSrFIt .96 EVTxAd 1.74 EVTxAG 1.23 EVTxA0p216a EVTxDiverl.01 EVTxGBW 1.17 EVTxBWOpl.33 Ecolab 1.32 EdwLfSci Electrmed ElephTalk EliLilly 2.00 EllswthFd eMagin EmerldO rs EmerRhs EnbrdgEPt 2.33 Enbridge 1.86 EnCana .28 Energen .08 EnFuel grs EgyTrEq 1.14f EngyTsfr 422f EnerJex pf 2.38 Enerpls .60 Enersis ENSCO .60 Enservco EnSync Entergy 3.40f EntProdPtl.54f EntreeGold EnviroStr 20e EnvisnHlth 25.46 .21 31.77 63.63-3.07 68.74 .13 67.41-1.21 55.52 11.96 .04 13.11 .11 37.13 .18 12.73 13.48 13.11 .04 12.85 13.25 12.60 12.36 .01 20.78 13.74 .03 12.25 .13 12.71 .09 13.26 12.70 19.78 .03 16.43 22.31 11.22 11.72 .04 15.03 .01 117.471.12 157.40 1.96 33 80.70 .64 7.78 2.27 2.02 1.18 26.08 37.74 7.45 58.71-2.37 2.60 18.85 40.15-1.40 232 5.18 12.73 .11 17.40 .52 .53 .01 66.061.21 26.42 .27 359 Meritor MerL pfM 1.61 ML FAF 1.89 Mesab 1.56e MetLife 1.50 MKors MincoG MolsCoorB 1.64 Monsanto2.16f Moodys 1.36 MorgStan .60 MSEMD Mosaic 1.10 MotrlaSolul.36 MurphO 1.40 10.60 25.75 .08 26.04 8.21 50.28 41.31-1.79 .14 .01 92.19338 93.53 .67 100.73 .63 35.02 8.70 31.85 .09 70.021.68 29.05-1.73 NCR Corp 26.78 .07 NRG Egy .58 13.03 -55 Nabors .24 9.59 -59 NanoViric 1.21 NBGreece .53 NatFuGas 1.58 47.97 NatGrid 3.35e 69.25 .33 NHItcre 1.60 65.37 NOilVarco 1.84 37.77-1.05 NatRetPrp 1.74 36.85 .20 NatResPtrs.l8m 1.68 NayideaBio 1.65 Navistar 12.51 NetwlTch 2.15 NBCAInt .82 15.05 NeuB HYId .96 10.42 NBIntMu .90 15.37 NBNYInt .68 13.75 13 NBRESec .36 4.83 NevGCas 1.78 Nevsung .16 2.71 NwGoldg 2.33 NJRscss 30.22 19 NYCmtyBl.00 16.04 14 NewellRub .76 44.98 .80 NewfldExp 39.69 .02 NewMarket6.40f395.70 NewmtM .10 17.79 .33 NextEraEn 3.08 99.72 .72 NiSource .62 19.42 .17 NikeB 1.12 127.42-2.58 NobilisHn 3.60 .22 NobleCorp.60m 13.33 NobleEngy .72 36.88 NokiaCp 16e 7.31 .09 NordicAml.38e 15.05 Nordstrm 1.48a 62.32-2.41 NEurO 1.30e 8.92 NDynMn .34 NthnOSG 4.94 NorthropG 3.20 181.70 .21 NStRFn rs 3.00 18.91 .14 NwstNG 1.87f 46.84 .23 NovaBayP .20 .01 NovaCopp .40 .01 NovaGId 3.48 .07 Novartis 2.82e 87.97 NustarEn 4.38 43.22-1.29 NuvCADv2 .81 15.0017 NCADv3 13.50 .03 NCalMuV2 16.71 NvDCmdty .89 9.83 NuvDivM2 13.55 NuvDiv3 13.56 NvDivAdv 13.76 NuvMuOpp.88a 13.89 NvlQI 15.01 NvLSCmdtyl.20 15.98 .04 NMuHiOp 13.35 NuvMuVal 9.80 .02 NuvPI4 12.93 NuvQInc 13.46 NuvQPf3 8.56 NuvREst .90 10.46 NuvSelQ 13.36 0 OGEEngyllOf OasisPet OcciPet 3.00 Och-Ziff OcwenFn Olin .80 ONEOK 2.46f OneokPtrs 3.16 OpkoHlth Oracle .60 Oragenics Orange OrchidsPP 1.40 Organovo OrientPap .02 26.61 .20 11.77 75.62 5.89 6.70 -52 19.74 29.50-1.28 30.65-1.17 10.90 .18 39.04 1.25 17.70 .02 30.28 3.10 1.68 A Stock Div Lst Ch AAR .30 22.89 ABB Ltd 18.82 .02 ADT Corp .84 33.991.44 AES Corp .40 10.05 AFLAC 1.64f 6437 .06 AG Res 2.04 62.21 AK Steel 2.60 Inc 1.88 32.92 13 AbbottLab .96 45.07 AbbVie 2.28f 60.86-1.44 AbdAsPac .42 4.50 AbdAustEq.82e AbdnChile AbdGlblnc .84 Abdnlndo 5.40 6.03 .02 7.76 5.74 AbdnLatA1.21e 17.02 .22 ActiniumP 2.14 AdaDvsEql.l7e 13.64 AdamsNR1.89e 20.22 AdcareHIt 3.19 Adcare pfA2.72 21.91 .12 AdvOilSGs 5.48 -33 Aecom Aegon Aerocntry AeroietR 31.40 .52 6.15 .02 9.17 .03 16.23 AffilMgrs 176.78 Agnico 32 26.38 .74 AqreeRIt 1. 32.63 AirProd 3.24 136. Airgas 2.40 95.16 AlaskaAir 77.57-1.00 3.96 .02 8.08 AlcatelLuc Alcoa AlexcoR Alibaba AllegCp Allergan .12 .41 .00 79.85-1.58 512.545.66 309.763.06 Allete 2.02 52.23 .92 AIM BGIbHi 11.20 AlliBlnco 7.88 .03 AlliBern 1.93e 25.11 AlliantEgy 2.20 AllyFind AlmadM AlphaPro AlpGDDiv .78 19.80 53 1.78 .04 9.07 AlpTotDiv 7.95 AlpAlerMLP1.19e 12.82 Alteva 2.60e 4.49 .04 AltisrcAst 20.75 Altria 2.26f 57.21 .42 Ambev 5.02 .10 Ameren 1.70f 44.22 .41 AMoyilL 16.29 .01 AmAxle 22.61 .22 AEagleOut .50 15.72 AEP 2.24f 55.56 .46 AmExp 1.16 72.91 AmFarm 7.18 AmlntlGrp 1.12 60.67 AmStsWtr 40.95 14 AmTower 1.84f 97.62 .49 Amerigas 3.68 41.04 .32 Ameriprise2.68 116.05 Ametek .36 55.77 AmiraNatF 7.612.47 AmpioPhm 3.35 .03 Anadarko 1.08 61.01-2.41 AnglogldA 7.04 .10 Anixter 66.99 .45 Annaly 1.20 9.58 AnteroRes .68 22.94-1.06 Anthem 2.50 134.19-1.08 Anworth .60 4.75 .06 Aon pk 1.20 93.89 .91 AoxingPh 1.31 Apache 1.00 49.40-3.91 ApolloGM1.96e 18.23 .24 AquaAm .71 28.89 .07 ArcelorMit 5.28 .05 ArchDan 1.12 40.51 ArlingAst2.50m 13.77 .01 ArmcoM rs .22 ArmourR rs3.96 21.12 .20 AskanoG 1.60 .02 Ashland 1.56 110.96 AsteriasBio 436 ATMOS 1.68f 61.30 .36 AtwoodOcnl.00 1630-236 Autoliv 2.24 125.11 AutoZone 787.28-2.37 JPMorgCh 1.76 JPMAIerian2.29 Jabil .32 Jarden JohnJn 3.00 JohnsnCtl 1.04 JnjrtakO 67.35 31.91 24.20 .24 48.19 101.86 .41 44.50 29.56 KB Home .10 KaynAEnD 2.12 KAMLP 2.63 Kellogg 2.00 KelsoTchgM Keycorp .30 KimbClk 3.52 Kimco 1.02f KindMorg 2.04f Kinross KirbyCp KlondexM Kohls 1.80 KoreaEIc KoreaFd KrispKrm Kroer2 13.52 .17 20.00 20.75 67.62 .29 .77 -22 13.16 119.36 .44 26.12 .29 24.4O-1.05 1.80 .03 64.38-1.26 2.20 43.16-2.44 22.05 .19 36.61 13.94 37.03 L-3 Com 2.60 LG Display LGLGpwt LaZBoy .32 LabCp Laclede 1.84 LadThalFn LadTh pfA 2.00 LkShrGId Landauer 1.10 LVSands 2.60 Lee Ent LeggPlat 1.28 Libbey .44 LiberMed .13 LbtyASE LbtyASG LibtProp 1.90 LincNat l.OOf Lindsay 1.12 LiqTech LloydBkg LockhdM 6.60f Lowes 1.12 LucasE rs LjmberUg 120.17 .28 9.29 .01 27.56 121.09-2.79 56.99 .45 2.94 16 24.75 .09 .79 .00 39.29 46.49 1.91 -10 46.09 .05 25.38 2.62 5.33 4.80 33.08 .05 55.64 70.46 1.06 .04 4.50 .06 215.111.04 72.12-1.22 2.54 14.86 MSTBk 2.80 MAG Sly MDU Res .73 MFA Fncl .80 MFSCAMu .61 MGT Cap MSASafetyl.28 MacQGInf 1.48 Macquarie4.52f Macys 1.44 MadCatz MadCyCall .72 MagellMid3.05f Mallinckdt Manitowoc .08 ManpwrGpl.60f Manulifeg .68 MarathnO20m MarathPt sl.28 Markel MVJrGold MktVGold 12e MVOilSyc.86e MktVRus MastThera MasterCrd .64 Materion .36 McClatchy McDrmlnt McDnlds 3.56f Medgenics Medtrnic 1.52 Merck 1.80 124.561.06 6.89 .15 18.86 6.92 .02 11.26 .04 .23 43.21 19.89 77.54 40.44-658 .41 .01 7.53 65.13-1.15 57.12-5.46 15.99 .04 91.38 16.70 .04 17.30-1.48 54.85 .08 866.06-1.09 19.26 .36 13.65 .18 30.47 16.43 .42 100.88 .23 30.33 1.36 .01 5.91 113.85 .63 7.19 76.06 53.72 NASDAQ Stock Last chg Stock Last chg Stock Stock Last chg Stock Stock Stock Stock Last Stock Last chg Stock Last chg Stock Stock Last chg Stock Stock Stock chg Stock Last chg Stock Last chg Stock Last chg Strayer 51.17 StreamHItJi 1.72 SucampoPh 17.90 SunOpta 6.28 .62 SunPower 25.62 Sunmn 6.99 SuperMicro 26.18 SupercdTh .25 .02 Supernus 17.59 Symantec 19.93 SynrgyPh 6.05 .01 Syneron 6.11 SyntaPhm .48 29.25 12.96 .02 5.04 20.07 .01 66.33 .69 9.95 58.31 1.00 58.37 .47 36.751.07 3.70 .11 .43 45.00 .41 3.06 .13 10.10 7.78 52.37 .17 103.91 87.65 .53 26.34 187.471.41 3.571.39 19.62 57.27 49.63 7.97 12.15 .17 5.19 69.11 .15 56.12 SAPSE 1.19e SCANA 2.18 SM Energy 10 SpdrGold 79.341.04 60.11 .48 33.50-2.52 103.83 207.74 36.13 35.77 45.33 44.62- 1.03 37.48-1.75 32.18 .40 19.55 22.13 .78 6.48 9.00 .10 .36 2.70 .04 45.04 .09 77.63- 1.14 33.53 .20 57.89 54.53-1.83 6.30 45.47 15.52 .08 101.48 .18 14.17 266.121.55 37.28 16.64 12.35 193.56 26.36-1.77 3.77 .13 115.24 .52 .45 41.89 .10 6.78 .14 70.50 .38 24.18 45.03 .59 26.62 46.72 .26 56.85 .19 10.64 97.841.67 3.80 26.83 4.00 44.74 .05 70.97 SSP500ETF4.13e SpdrSSPBk.53e SpdrLehHY2.12 SpdrSSP RB.74e SpdrRetl SpdrOGEx SabnR 3.24e StJoe SallyBty SamsOSG SJuanB 58e SnchzPPrsl.60 SandRdge SandstG Sanofi 1.62e Schlmbrg 2.00 Schwab .24 ScrippsNet .92 SeacorHId SeadrillLtd SealAir .52 Seaspan 1.50 SempraEn 2.80 SenHous 1.56 Sherwin 2.68 ShinhanFn ShipFin 1.76f SilvWhtn g.20e Simon Prop6.40f Skechers Skyline Smucker 2.68 Solitario SonocoP 1.40 SouFun Source 3.40 SoJerlnd 1.01 SouthnCo 2.17 SthnCopper.34e SwstAirl .30 SwtGas 1.62 SwstnEngy SovranSS 3.40 SparkNet SpectraEn 1.48 Sprint SPMatls SPHIthC SPCnSt 1.26e SP Consuml.09e SPEngy 1.98e SPDR Fncl SPInds 1.12e SP Tech SPUtil 1.55e 48.91 80.58 67.79-1.47 24.49 54.50 .07 43.60 43.11 .37 107.06 .18 7.93 10.64 19.21 11.54 .65 14.09 97.63 .03 StanElkDk 2.20 StarGas .38 Starret .40 Steelcse .45 StrPathCm StratHotels Stryker 1.38 I Stock Last SSTBcp 33.45 SBA Com 106.90 SFXEnth .64 SLMCp 6.65 SabraHltc 19.30 SabreCorp 29.24 SanDisk 74.61 SangBio 7.31 SareptaTh 25.81 SciClonelf 9.91 SciGames 8.63 SeaChange 6.31 SeagateT 36.12 SearsHldgs 24.79 SeattGen 43.75 SelCmfrt 23.88 Sequenom 1.61 Shire 214.21 SierraWr 15.81 SigmaAld 139.90 SilvStdg 5.21 Sina 48.02 Sinclair 34.14 SiriusXM 4.13 SkywksSol 79.10 SmrtPros 3.53 SolarCity 26.15 SolarEdgn 15.46 SonicCorp 28.37 SophirisBh 3.20 SpectPh 5.15 Spherixh .27 SpiritAir 34.65 Splunk 57.17 SpokHldgs 17.74 Sprouts 22.83 Staples 12.91 StarBulkC 1.25 Starbucks 61.87 StarzA 35.25 StIDynam 17.23 SteinMarts 7.98 StemCellsh .42 Stereotaxs .97 Stericycle 123.97 SMadden 32.69 Stratasys 23.97 Sell Chg Eqlndex 55.93 Eqtylnc 30.87 GloStk 27.30 GrStkAdv 56.94 GrowStk 57.87 HealthSci 74.07 HiYield 6.42 InsLgCpGr 30.31 IntlBnd 8.22 .02 IntlDisc 55.87 .50 IntlGrlnc 13.72 .08 IntlStk 15.85 .10 LatinAm 17.63 .22 MediaTele 74.52 .42 MidCapE 46.40 MidCapVa 28.40 MidCpGr 80.90 NewAmGro 46.27 NewEra 30.08 NewHoriz 46.45 Newlncome 9.39 OrseaStk 9.43 .06 R2015 14.54 R2025 15.89 R2035 16.92 ReaAsset 9.52 Real 27.12 .08 Ret2050 13.62 Rtmt2010 17.78 Rtmt2020 20.89 Rtmt2030 23.33 Rtmt2040 24.31 Rtmt2045 16.26 SciTech 40.52 ShTmBond 4.73 SmCpStk 43.96 SmCpVal 46.61 SpecGrow 23.97 Speclnc 12.19 SumMuInt 11.87 TaxFHiYld 11.82 TrRt2020Ad 20.72 TrRt2030Ad 23.11 Value 34.17 TCW TotRetBdl 10.21 TIAA-CREF Bdldxlnst 10.74 Eqlx 15.82 GrSlncIn 12.54 Intl 17.67 .09 LCVal 17.59 LgCVIdx 17.28 MidValln 23.41 Templeton InFEqSeS 19.98 .07 Third Avenue IntlVal 14.59 RealEsVal 30.87 .10 SmCapVal 22.50 Thomburg IncBldA 19.71 IncBldC 19.70 Intll 29.44 .14 LtdTMul 14.48 Value A 52.29 Touchstone SdCaplnGr 22.79 Tweedy, Browne GlobVal 26.27 .13 WHghDvYdV 10.15 .05 U.S.

Global Investor EastEuro 5.63 .01 USAA AggGrow 42.15 GNMA 9.89 Grow 26.02 Growlnc 21.51 HYOpp 7.77 Income 12.76 IncomeStk 17.56 Intl 28.72 .19 PrcMtlMin 8.73 .07 ReavesUtl 1.82 RedwdTr 1.12 Reeds RegalEnt RgcyCtrs 1.94 RegionsFn .24 RelStlAI 1.60 RennFund ResMed 1.20 RestBrds RetiactTc RexahnPh ReynAm sl.44f Richmnt RingEngy RiteAid RobtHalf .80 RockwlAut2.90f RockColl 1.32 Rollins Roper 1.00 Roundys Rowan .40 RoyalBkg3.16f RoyDShllA3.76 RoyceMC 2.84e Royce 1.75e Rubicon RubyTues Ryder 1.64 RjmanHP T-MobileUS 37.40 .37 TFSFncI 18.58 TakeTwo 32.92 TASER 18.55 TerraFm 7.05 TerraFmP 13.96 chg Stock Last chg GulfportE 3052 HD Supply HMS Hldgs HackettGp HainCeles 29.80 .10 11.20 18.28 2.35 43.82 Halozyme HancHId HansnMd rs Hasbro HawHold HlthCSyc HealthEqty HeartFn 16.18 29.75 3.60 78.57 36.13 37.48 .12 34.96 .50 38.65 32.11 6.11 .06 40.36 36.49 .10 17.99 252 17.49 19.36 .08 74.73 11.55 3.68 Hibbett HimaxTch Hologic HomeAway HorizPhm HorsehdH Hortonwk HoughMH HuntJB HuntBncsh HutchT I IAC Inter 65.31 ICAD 4.29 .03 IdexxLabs 69.74 iRobot 31.95 .36 iShAsiaexJ 55.56 .09 iShACWI 57.70 iShlntIRE 27.97 .21 iShsSOX 89.04 .07 iShNsdqBio326.85 IconixBr 7.05 IderaPhm 3.52 lllumina 154.97 1.67 Immersnh 12.69 ImunoGn 12.66 Imunmd 3.14 ImpaxLabs 37.48 Incyte 106.15 Infinera 20.99 .52 InfinityPh 8.46 Inogen 45.50 InovioPhm 7.11 .17 Insulet 34.99 AmicusTh 10.14 .06 Amsurg 82.00 -521 AnacorPh 102.03 Anadigics .24 AnalogDey 59.90 Anayex rs 5.44 Andersons 36.02 Ansys 91.45 AntheraPh 5.05 -52 ApolloEdu 7.75 .14 Apollolny 5.88 .03 Apple Inc 116.11 ApldMatl 16.79 .03 Approach 2.44 ApricusBio 1.22 .02 ArenaPhm 1.80 -10 AresCap 15.62 AriadP 6.73 ArmHId 47.98 .40 ArrayBio 4.48 -28 Arris 28.81 .09 ArrowFn 28.47 ArrowRsh 5.75 30 AscenaRtl 11.41 AsecntSol .12 AstaFundg 8.46 .10 Atmel 7.85 33 AudCodes 4.20 .01 Autodesk 62.12 AutoData 87.18 .23 AyagoTch 119.95 .09 AyidTech 6.13 AyisBudg 41.80 .08 Axcelis 2.42 BE Aero 46.12 BGCPtrs 8.93 Baidu 199.49 2.50 BkOzarks 54.53 .56 BearStFin 10.00 BebeStrs .97 BedBath 57.05 -250 Bellicumn 19.86 .02 BioDlwylf 5.80 Biocept 2.08 21 Biocryst 9.47 Biodelh .32 Biogen 293.89 BioMarin 111.15 Last chg BioScrip 2.68 BlackDiam 4.02 .03 BlackBerry 7.41 BloominBr 16.72 .36 BlueBPet 17.92 BlueErthh .65 .01 BluebBio 74.30 BobEvans 41.82 BoflHId 91.82-3.22 BttmlnT 28.27 BrayoBrio 10.06 .02 BreitburnE 2.15 Broadcom 51.91 .46 BrcdeCm 10.50 BrukerCp 20.90 BuffaloWW154.87 BldrFstSrc 14.37 CAInc 27.20 .14 CBOE 70.63 .57 CDWCorp 43.00 .06 CH Robins 68.75 CIMCmTr 19.47 .14 CMEGrp 97.90 .25 CPI Card 12.30 .19 CTIBioPh 1.25 Cadence 22.56 Caesars 7.95 .11 Cal-Maine 54.94 CalaCyHi 11.23 CalaStrTR 10.01 Calithera 7.84 1.13 Callidus 20.15 .11 CdnSolar 22.83 .58 CantbryPk 10.00 CapFedFn 13.05 CpstnTur rs 2.17 CarlyleGp 18.44 Carrizo 37.71 Celgene 112.21 CelldexTh 14.87 Cellectisn 37.03 Cempra 29.17 CentAI 3.49 Cepheid 33.81 Cerner 58.52 CharterCm 191.20 .43 ChkPoint 82.11 Cheesecake 47.64 .58 Last chg Last chg Stock Last chg ChemoCntx 6.49 DiambkEn 79.83 .23 ChildPlace 50.48 DigitalAlly 7.51 1.61 CinnFin 60.66 .09 Diodes 19.68 Cinedigmh 51 DiscCmA 30.61 .55 Cintas 91.57 .26 DiscCmC 29.22 .67 Cirrus 29.54 .11 DiscoyLbh .47 Cisco 27.82 DishNetw 62.44 .05 CitrixSys 80.89 DollarTree 66.50 CleanEngy 5.08 DonlleyRR 16.17 ClovisOnc 10028 DorchMin 14.48 .28 Cognex 35.55 DrmWksA 23.55 CognizTch 67.89 DryShips .18 Coherent 62.11 Dunkin 41.72 ColuSprtw 5130 DyaxCp 34.69 .09 Comcast 61.55 Comcspcl 61.61 CommScpe 27.49 E-Trade 29.90 CmcBMO 47.78 eBay 28.95 CommSaln 19.17 EMC Inc 25.59 CmtyTrBc 35.32 EV Engy 3.85 Conmed 40.32 EarthLink 9.39 .02 ConnWtrSy 35.64 .53 EstWstBcp 41.80 .03 ConsolCom 21.20 EIPolLoco 12.09 .47 Copart 36.53 ElectArts 71.30 .47 Costco 156.39 Endo Intl 56.51 .94 CowenGp 4.51 .04 Endologix 9.71 .02 CrackerB 135.96 Endurlntl 13.79 .27 Cray Inc 33.28 EnerNOC 3.99 CS VS3xGld 7.95 EngyFocus 14.10 CSVellVST 30.65 EnrgyRec 7.74 CSVixShrs 6.17 23 EngyXXI 1.82 Creelnc 2425 Enphase 1.87 Crocs 9.67 -36 EnteroMh .14 CrssCtryHI 16.22 Equinix 296.92 Ctrip.com 99.16 .93 EqtyBcshn 23.89 CumMedh 25 Ericsson 9.38 .02 Curis 2.49 Esperion 28.13 .57 CyberArk 40.17 Etsyn 8.96 .47 Cynosure 38.35 ExactScih 9.60 CypSemi 10.18 Exelixis 5.74 Cytokinetic 11.83 Expedia 128.74 CytoriTh .37 Expdlntl 49.63 .04 ri ExpScripts 84.90 ExtrmNet 3.83 .07 Daktronics 9.90 DeltaNGas 20.51 .09 Dennys 9.96 F5 Netwks 107.87 .49 Dentsply 60.74 FEICo 77.13 .39 Depomed 19.90 -131 FLIRSys 26.78 .06 DexCom 84.74 FX Ener 1.14 Last chg Stock Last chg Last chg MagneGas 1.11 NewsCpA 14.38 MannKd 222 NewsCpB 14.59 Mannatech 19.62 .10 Nordson 71.93 MarlntA 75.46 NorTrst 74.95 .13 MaryellTIf 8.81 .08 NwstBcsh 13.77 Mattel 24.04 NwstBioth 453 Maximlntg 39.63 .13 NorwCruis 58.25 MedAssets 30.74 Novavax 6.79 -23 MediCo 39.11 NuanceCm 17.08 Mediyats 41.18 .05 Nvidia 30.51 MeetMe 2.92 .05 NxStageMd 20.60 MelcoCrwn 17.74 OSISys 84.20 .09 Memorial? 4.72 .01 OcataThera 8.46 .02 MemResDv 16.61 OceanRig 1.95 -15 MentorGr 27.80 .23 Oclaro 3.38 MercBank 24.42 .27 OcularTher 855 MerrimkP 9.45 .52 OfficeDpt 7.71 .06 Methanx 40.28 OldDomFrt 65.15 .44 Michaels 22.13 OldNBcp 14.79 Microchp 47.10 OldSecBc 7.73 MicronT 15.50 OlympStl 11.00 Microsoft 53.65 .14 OnSmcnd 11.23 .01 Microvisn 2.43 .10 Oncothyr 327 -18 Middleby 112.84 OraSure 530 -20 MiMedx 7.76 .17 Orexigen 2.72 .03 MitekSys 426 Otonomy 2730 334 Momenta 18.27 Momon 12.78 MonrchFin 13.11 .08 fDCEngy 5 9.75 -L00 Mondelez 44.47 MoneyGrm 9.63 LBio 3.86 MonstrBev 152.05 .16 ln 11.06 MotorcarP 37.68 Hld 4 MylanNV 44.49 CSra U. 87 MyriadG 43.96 ,33 Grp 3 5 PTC Inc 36.62 .21 NO PTCThera 28.67 NVECorp 57.83 PacWstBc 46.90 .05 NXPSemi 81.34 .77 Paccar 51.23 Nasdaq 58.49 PacBiosci 7.76 .03 Navient 12.51 PacEthanol 425 -26 NektarTh 12.90 PanASIv 6.66 NetElem .08 PaneraBrd 174.39 NetApp 32.43 PatternEn 19.98 NetEase 150.07 2.96 Patterson 48.06 Netflixs 112.86 .16 PattUTI 15.45 NtScout 35.12 Paychex 53.17 .06 NeuroDm 17.56 PayPal 36.33 Neurcrine 51.49 PennantPk 651 -50 Newport 16.69 PeopUtdF 16.73 Last chg Last chg PeregrinP 1.20 PernixThh 3.34 PetMed 16.78 PierisPhm 1.99 .02 PilgrimsP 19.90 PlugPowrh 1.84 Polycom 13.53 .03 Popular 29.27 Potlatch 33.08 .04 PwShs QQQ113.14 Pozen 6.71 .41 Premier 35.01 PriceTR 76.38 .22 Priceline 1329.58 6.04 PrUltPQQQ118.89 PrognicsPh 7.13 PShtQQQ 18.73 .05 ProspctCap 7.27 QIAGEN 25.40 QlWIpk 13.66 .66 QlikTech 32.02 .22 Qlogic 12.50 Qorvon 52.20 Qualcom 52.85 .58 QualitySys 14.77 Qunar 40.88 1.00 RadiusHlth 71.91 Radware 15.74 .09 Rambus 11.11 .11 Randgold 60.25 .63 RaptorPhm 6.27 RealGSoIrs .60 Reallndust 9.15 .51 Regenrn 566.41 1.55 Relypsa 19.09 RentACt 17.99 Rentechrs 3.81 RepubAir 4.79 .22 RetailMNot 10.28 ReyanceTh 40.78 1.40 RexEnergy 2.13 RichrdElec 5.70 .02 RigNet 21.13 RosettaGn 1.75 RossStrss 48.52 Rovi Corp 9.77 RoyGId 37.80 Last chg VascoDta 19.93 .43 Verisign 82.53 .81 Verisk 70.86 VertxPh 118.20 ViacomA 50.25 .66 ViacomB 49.35 .95 Viavi 6.41 .03 VimpelCm 3.49 VirginAm 37.12 Vivus 1.45 Vodafone 34.42 .73 VoyagerTn 17.75 WD 40 96.76 .30 WaferGen .87 WalgBoots 81.82 WarrenRh .36 WashFed 25.72 WaveLfScn 16.00 WayneSvg 12.38 .22 WendysCo 9.55 Wesbanc 33.78 WestellT 1.37 .02 WDigital 62.60 Westmrld 7.20 .19 Wstptlnng 3.03 WholeFood 29.92 Windstmrs 6.11 WisdomTr 20.70 .08 WrightMed 22.39 Wynn 65.80 XYZ xG Tech rs .28 XOMA 1.46 .05 XenoPort 6.73 .18 Xilinx 47.08 .02 YY Inc 58.13 Yahoo 33.38 Yandex 15.93 .01 ZSPharm 90.04 .83 Zafgen 12.10 .49 ZillowCn 24.36 ZionOSG 2.00 ZionsBcp 30.48 Ziopharm 14.13 Zynga 2.54 .02 Facebook 109.01 1.10 FairchldS 17.71 .02 Fastenal 40.21 FedNatHId 31.04 .03 FifthStFin 6.09 FifthThird 20.41 Finisar 12.08 .10 FinLine 17.67 FireEye 21.94 FstBusey rs 22.22 .21 FstNiagara 10.77 FstSolar 54.75 IstSource 33.43 FTDWF5 23.35 FTNdqAuto 36.81 .11 FstMerit 20.18 Fisery 96.47 .08 FiyeBelow 31.89 FlamelT 15.01 .35 Flextrn 11.39 Flnidigm 10.33 .47 Fortinet 32.92 Fossil Grp 52.04 Francesca 13.56 FreeSeahrs .04 Freshpet 8.37 FrontierCm 4.69 FuelCellEh .83 FultonFncI 14.34 G-llls 42.76 GalenaBio 1.46 GamSLsrn 28.13 Garmin 37.63 Genomic 26.38 Gentexs 16.58 .12 GenVech 2.00 GerABcp 32.70 GeronCp 4.01 .06 GileadSci 107.19 GluMobile 3.17 Gogo 16.12 GolLNGLtd 30.30 1.64 Goodyear 32.77 .33 GoPro 25.10 .08 GtBasScif .06 .00 GreenPlns 20.11 GrifolsSA 34.87 Groupon 2.70 TeslaMot 219.08 2.58 Tetraphase 10.98 Texlnst 57.60 .57 TexRdhse 34.25 .38 ThrshdPhm 4.36 TitanMach 12.46 TiVoInc 8.96 TowerSemi 15.25 .85 TowersWatl30.54 1.35 1.18 .25 .25 .25 .05 .50 .30 .01 .24 .13 .02 Towerstm .60 TrimbleN 22.46 TripAdvis 79.74 1.39 TrueCar 7.24 21stCFoxA 30.02 21stCFoxB 30.34 .01 2U 24.13 uvw UTiWrldwd 6.97 UltaSalon 170.69 UltimSoft 205.07 Umpqua 17.55 Uniife .87 UtdTherap 148.66 univDisp 40.2 -11 UnivFor 74.78 UrbanOut 26.59 VWR 25.58 VangNatR 6.47 MUTUAL FUNDS InsysThers 25.26 -241 IntgDy 25.89 .13 Intel 32.86 InterceptP 18L95 IntlSpdw 34.55 Intuit 99.39 .51 InyestBncp 12.71 IronwdPh 11.45 Isis 62.35 JKL JD.com 27.88 JackHenry 78.00 JazzPhrm 135.74 JetBlue 26.36 JiyeSoftw 5.10 JunoThern 52.28 KCAP Fin 4.67 KLA Tnc 66.90 KandiTech 9.50 KearnyFs 12.22 KervxBio 5.17 KeurigGM 4624 -380 KitePharm 81.64 KraftHnzn 72.11 .03 KratosDef 4.95 LGI Homes 3226 121 LKQCorp 30.20 LamResrch 76.82 LancastrC 112.16 Landec 12.32 Lattice 5.07 LegacyRes 347 LexiPhmrs 13.13 LibtyGlobA 46.38 LibtyGlobC 44.45 LibtMdaA 41.03 LibtyMdaC 39.61 LibQVC A 26.95 LifewayFds 10.06 .02 .20 .05 .37 .25 .41 .31 .16 .74 unctiec LinearTch LinnEngy 5600 44.45 .32 244 2.35 313 LinnCo 2.35 .01 LoJack 3.13 Lpathh .24 lululemngs 47.57 -251 Lumentm 17.95 L41 Sell Chg GlbLfScT 55.72 GlbSelT 13.13 GlbTechT 23.41 .04 HiYldT 8.23 PerkinsMCVT 19.68 PerkinsSCVT 21.87 TwentyT 61.35 USCrT 20.64 VentureT 66.46 Jensen QualtyGrl 40.88 John Hanco*ck DisValMdCpl 20.82 DiscVall 18.56 FocusedHiYldC 3.36 GAbRSI 11.26 Lifa*gl 16.37 LifBal 15.40 LifGrl 16.42 LifMol 13.88 Laudus IntlMstrl 22.60 .09 Lazard EmgMkEqlnst 14.55 .02 IntlStEqlnst 13.69 .12 Legg Mason CBAggressGrthA 198.61-.95 CBAggressGrthl 215.86-1.03 CBAppreciatA 21.02 WACorePlusBdl 11.47 WACorePlusBdIS 11.47 WAManagedMuniA 16.58 Leuthokl Corelny 18.49 Litman Gregory Maslntllntl 16.92 .15 Longleaf Partners LongPart 26.20 SmCap 28.88 Loomis Sayles Bdlnstl 13.80 BdR 13.74 Lord Abbett AffiliatA 15.58 BondDebA 7.63 DevGrowA 21.26 MidCpStcA 25.44 ShDurlncA 4.36 ShDurlncC 4.39 ShDurlncF 4.36 ShDurlncI 4.36 MFS GrowA 73.13 Growl 76.86 IntlValA 35.23 .40 IslntlEq 21.46 .20 MAInvA 29.21 MAInvGrA 25.16 ModAllocA 16.60 TotRetA 18.03 UtilA 18.68 ValueA 35.06 Valuel 35.24 Mainstay HiYldCorA 5.53 SelEql 45.30 Mairs Power Grthlnv 114.32 Marsico 21stCent 21.78 .01 Matthews Asian India 26.34 .13 Korea 6.58 .02 Merger InvCI 15.48 Metropolitan West TotRetBdl 10.74 TotRtBd 10.74 TtlRtnBdPI 10.12 Morgan Stanley USGovSecA 8.72 USGovSecB 8.72 Sell 21.05 21.19 15.70 25.00 IntltVIIV USEqAllcVI USTrsy Gabelli GlblGrAAA 30.68 GoldAAA 8.64 Goldman Sachs GSIStrC 11.89 GrOppIs 26.89 HiYdMunls 9.16 HiYieldls 6.35 LgCapValA 17.29 MidCpVals 39.40 ShDuTFIs SmCpValls Harbor CapAplnst Intllnstl Intllnv 10.53 54.59 65.60 64.65 63.85 Harding Loevner IntlEq 17.59 Hartford CapAprA CpApHLSIA 45.57 DivGrowA 25.01 DvGrHLSIA 22.96 MidCapC Heartland Value Hennessy 20.86 39.29 CorsMdCp30lnv 19.87 Homestead SmCompStk 39.34 INVESCO AmerValA 37.50 AsPacGrA 28.89 CharterA 20.13 ComstockA 24.76 DivDivA 18.68 Divlnclnv 21.53 EnergyA 27.17 Energylnv 27.06 EqlncomeA 10.23 EuroGrA 36.42 GlbRIEstA 12.52 GrowlncA 26.30 HiYldMuA IntAllocA USMortA IVA Intll Worldwidel 9.93 10.07 12.25 16.79 17.30 Ivy AssetStrA 24.19 AssetStrC 23.15 AsstStrgl 24.48 JPMorgan CoreBdUlt 11.61 CoreBondA 11.60 CoreBondSelect 11.59 DiscEqUlt 23.32 EqlncA EqlncSelect HighYldSel HighYldUl IntmdTFIs InvBalA 13.78 13.98 7.17 7.16 10.95 14.92 LgCapGrA 37.13 LgCapGrSelect 37.25 MidCpVall 36.73 ShDurBndSel 10.85 ShtDurBdU SmCpEqC SmRt2020l SmRt2030l USEquityl USLCpCrPS ValAdvl 10.84 33.82 18.25 19.05 14.73 29.78 29.38 James Advantage GoldRainA 24.61 Janus BalT 30.48 Sell Chg Mutual Series Beacon 15.88 Natixis LSInvBdY 11.19 LSStratlncA 15.00 LSStratlncC 15.10 Neuberger Berman Focuslnv 26.24 Genesislnstl 58.90 Genesislnv 37.85 GenesisR6 58.93 Guardnlnv 17.72 Partnrlnv 28.43 Nicholas Nichol 65.16 Northern HYFixInc 6.76 IntTaxE 10.61 Intllndex 11.25 Stkldx 25.64 Nuveen HiYldMunA 16.91 HiYldMunl 16.91 IntMunBdl 9.19 RIEstSecl 23.30 .06 Oakmark Eqlncl 31.07 Global I 28.76 .01 Intll 23.32 .11 IntlSmCpl 15.26 .07 Oakmark I 66.19 Select I 40.33 Oberweis ChinaOpp 13.14 .03 Old Westbury GlbOppo 7.65 GlbSmMdCp 15.87 LgCpStr 13.03 .02 Oppenheimer CapApA 62.11 DevMktA 31.65 .04 DevMktY 31.31 .05 EqlncA 29.95 GlobA 81.08 IntlGrY 36.66 .32 IntlGrowA 36.78 .31 MainStrA 50.03 SrFltRatA 7.83 SrFltRatC 7.84 StrlncA 3.88 Oppenheimer Rocheste FdMuniA 14.70 RochHYMA 6.95 Osterweis OsterStrlnc 11.09 .01 PIMCO AIIAssetl 10.64 AIIAuthln 8.09 ComRIRStl 6.91 EMktCurl 8.56 EmgLclBdl 6.95 ForBdlnstl 10.62 GNMA Am 11.25 HiYldls 8.79 Income 12.17 IncomeA 12.17 IncomeC 12.17 IncomeD 12.17 Incomelnl 12.17 InvGrdlns 10.28 LgDrTRtnl 11.17 LgTmCrdln 11.89 LowDrA 9.90 LowDrls 9.90 RealRet 10.58 ShtTermls 9.78 TotRetA 10.43 TotRetAdm 10.43 TotRetC 10.43 TotRetls 10.43 TotRetrnD 10.43 TotlRetnP 10.43 UnconstrBdlns 10.72 Sell Chg PRIMECAP Odyssey AggGr 33.87 Growth 27.30 Stock 24.35 Parametric TxMgEMInstl 40.59 Parnassus CoreEqlnv 40.90 Payden GNMA 9.73 Permanent Portfolio 37.84 Pioneer PioneerA 36.51 StratlncY 10.38 Principal CorePlusBdlnst 10.70 Divlntl 11.49 .05 LT2020I 14.11 LT2030I 14.35 LT2040I 14.85 LCGrllnst 13.58 LgCSP500l 14.79 SAMBalA 15.81 Prudential JenMCGrA 37.61 Prudential Investmen HiYieldA 5.29 .02 HiYieldB 5.28 .01 JenMidCapGrZ 39.61 JennGrA 32.06 JennGrC 27.15 JennGrZ 33.90 TotRetBdA 14.10 TotRetBdZ 14.06 ValueA 19.68 Putnam ConvlnGrA 23.20 ConvlnGrB 22.75 CpSpctrmY 36.22 DynAstAIBalA 14.58 EqlncomeA 20.62 GlbUtilA 11.27 GlobNatA 15.79 GrowlncA 20.50 MultiCapGrA 77.76 TaxFHYIdA 12.43 VoyagerA 29.19 RidgeWorth MdCpVIEql 13.14 Royce MicrCaply 12.76 Opportlny 12.32 PAMutCnsIt 10.27 Russell StratBdS 10.97 SEI IsMgTxMgA 20.42 Schwab lOOOIny 53.61 FUSLgClnl 15.09 SSP500Sel 32.97 TotStkMSI 37.69 Scout Interntl 31.49 .19 MidCap 15.80 Sequoia Sequoia 209.07 State Farm Balanced 66.38 Growth 73.53 SunAmerica FocDyStrC 17.14 SunAmerica-Funds 2020HiWaA 9.07 Rowe Price Balanced 22.90 .01 BIChpGr 75.12 CapApprec 27.87 DivGrow 36.78 EmEur 12.08 .07 EmMktBd 11.69 EmMktStk 29.94 .09 Sell Chg SSP500M 29.80 SmCapStk 17.05 TaxEInt 13.37 TaxEShTm 10.59 TtlRetStrt 8.11 WorldGro 27.75 .11 VALICCol MdCpldx 27.26 Stockldx 36.33 Vanguard 500Adml 191.89 500lnv 191.86 A-WexUSIdxAdm 27.91.08 Balldx 29.63 BalldxAdm 29.64 Balldxlns 29.64 BdMktlnstPIs 10.66 CAITAdml 11.71 CapOpAdml 124.75 DevMktldxAdm 12.10 .06 DevMktldxInstl 12.12 .06 DivGr 23.19 EmMklnsId 21.86 EmMktlAdm 28.75 EnerlxAd 46.94 EnergyAdm 87.44 Energylnv 46.58 Eqlnc 31.05 EqlncAdml 65.08 EurldxAdm 64.13 .39 ExplAdml 85.09 Explr 91.43 ExtdldAdm 65.74 Extdldlst 65.74 ExtdMktldxIP 162.23 FAWeUSIns 88.49 .28 GNMA 10.64 GNMAAdml 10.64 GlbEq 24.53 .01 GrlncAdml 69.76 Growthldx 56.05 GrthldAdm 56.05 Grthlstld 56.05 HYCor 5.74 HYCorAdml 5.74 HltCrAdml 94.99 HlthCare 225.10 ITBondAdm 11.31 ITGradeAd 9.69 ITIGrade 9.69 ITrsyAdml 11.33 InfPrtAdm 25.40 InfPrtl 10.35 InflaPro 12.93 Instldxl 190.01 InstPlus 190.03 InstTStPI 46.92 IntlGr 21.84 .09 IntlGrAdm 69.52 .31 IntlStkldxAdm 24.99 .08 IntlStkldxl 99.93 .30 IntlStkldxIPIs 99.95 .30 IntlVal 33.03 .09 LTGradeAd 9.93 LTInvGr 9.93 LgCpldxAdm 48.09 LifeCon 18.24 LifeGro 28.59 Lifelnc 14.75 LifeMod 23.94 MdCpGrldxAdm 43.95 MdCpValldxAdm 45.62 MidCapGr 24.86 MidCapldxIP 165.89 MidCp 33.56 MidCpAdml 152.26 MidCplst 33.63 Morg 27.40 MorgAdml 84.97 MuHYAdml 11.15 Mulnt 14.11 MulntAdml 14.11 MuLTAdml 11.57 Sell Chg Sell Chg Sell Chg Sell Chg AB Berayn USVecEql 16.32 Fidelity 42.73 GrA 65.85 Income 13.09 DWS-Scudder FltRtHiln 9.38 LgCpGrB 32.88 BlackRock SP500IRew 29.81 FocStk 19.20 AMG EqDiyA 24.73 Davis FourlnOne 37.55 YacktmanSyc 24.08 EqDiyl 24.79 NYVentA 34.80 Fr2045 10.42 YkmFcsSyc 24.98 .02 EquitDiyC 24.12 NYVentC 32.57 FrdmK2010 12.98 AQR FleEqlnyC 10.93 NYVentY 35.39 FrdmK2015 13.44 MaFtStrl 10.85 GILSCrl 10.42 Delaware Invest FrdmK2020 14.13 Advisors' Inner Crd GlobAIcA 19.67 USGrowls 28.38 FrdmK2025 14.75 EGrthlns 22.79 .02 GlobAlcC 18.03 Valuel 18.01 FrdmK2030 15.05 Alger Group GlobAlcl 19.79 Deutsche FrdmK2035 15.50 CapAplnsI 28.61 HiYldBdls 7.48 CapitalGrS 78.93 FrdmK2040 15.54 Allegiant HiYldBIRk 7.48 GNMAS 14.15 FrdmK2045 15.97 Bond I 10.39 HiYldlnyA 7.48 GlblGrowthS 28.54 FrdmK2050 16.07 AllianzGI HthScOpA 53.05 HealthSWellnssS 43.89- Free2010 15.22 GICrAIA 11.30 StlnclnyA 9.96 .01 .44 Free2020 15.20 NFJAIICpVallns 15.82 Strlnclns 9.96 .01 Diamond Hill Free2025 13.02 NFJSmCVIC 22.86 CGM LngShortl 24.30 Free2030 15.97 American Beacon Focus 40.46 Dodge SCox GNMA 11.51 LgCpVllny 26.70 Realty 32.61 .18 Bal 99.58 GexUSIdx 11.01 .04 LgCpVlls 28.39 Cambiar GlbStock 11.32 Goytlnc 10.33 SmCaplnst 24.99 Opplny 26.01 Income 13.47 GrDiscoy 25.14 American Century Causeway IntlStk 39.49 .11 GrStr 33.47 Eqlnclny 8.70 Intl VI Ins 14.64 .10 Stock 175.16 GrowCo 142.51 GIGold 5.67 .06 Cohen Steers DoubleLine Growlnc 29.80 GlbGrlny 12.11 CSPSI 13.62 .01 CrFxdlncI 10.77 GrthCmpK 142.44 Heritlny 24.37 Realty 70.83 .14 TotRetBdN 10.82 Hilnc 8.35 IncGrlny 35.54 Realtylns 46.43 .09 Dreyfus Indepndnc 38.81 IntlGrlnv 12.26 .11 Columbia Apprecialny 51.90 IntBond 10.81 InyGrlny 30.45 AMTFTEBdA 4.03 AtyMdCpA 58.47 IntMunilnc 10.42 MdCpVallny 16.59 AMTFrlmMuBdZ 10.63 IntMuBd 13.90 IntRelEst 10.01 .09 OneChAgg 16.36 AMTFrSMCpValA 9.33 MidCapldx 37.82 Intl Disc 39.83 .22 Ultralny 37.78 TechGrA 42.99 .11 IntlSmCp 22.81 .08 Valuelny 8.41 AcornA 29.18 Driehaus InyGrdBd 7.67 American Funds AcornlntZ 41.32 .27 Actiyelnc 10.24 .02 LeyCoSt 42.64 AMCAPA 27.70 AcornSelZ 21.31 EmMktGr 27.52 .06 LowPrStkK 49.11 AmBalA 24.90 AcornUSAZ 30.72 Eaton Vance LowPriStk 49.14 BondA 12.63 AcornZ 30.94 ACSmCpl 27.43 Magellan 94.28 CaplncBuA 56.95 DiylncZ 18.78 DiyBldrA 14.22 MdCpVal 23.86 CapWIdBdA 18.97 .03 DiyOppA 9.09 FltgRtl 8.64 MeCpSto 16.24 CpWIdGrIA 45.28 HiYldBdA 2.85 .01 GlbMacrol 9.19 .01 MidCap 35.78 EurPacGrA 48.05 .24 LgCrQuantA 9.86 IncBosI 5.59 MtgSec 11.27 FnlnyA 53.22 MarGrIC 18.50 FMI Munilnc 13.34 GlbBalA 29.31 StLgCpGrZ 18.11 LgCap 21.20 NewMille 38.83 GrthAmA 45.31 TaxExmptA 13.83 FPA NewMktln 14.88 HilncA 9.86 Constellation Capital 34.41 Nordic 45.91 .67 HilncMuA 15.42 SndsSelGrl 18.89 Cres 33.40 .01 OTC 81.85 IncAmerA 20.89 .01 Credit Suisse Newlnc 10.02 OTCK 82.69 IntBdAmA 13.48 ComStrlnstl 4.80 Fairholme Funds Overseas 41.41 .35 IntlGrlnA 29.36 .14 DFA Fairhome 35.30 Puritan 20.55 InvCoAmA 36.53 lYrFixInl 10.31 Federated PuritanK 20.54 MutualA 36.09 2YrGlbFII 9.94 CIvrValA 21.58 Reallnv 39.70 .07 NewEconA 38.63 5YrGlbFII 11.02 GovlnSecB 8.85 SASEqF 14.00 NewPerspA 38.78 .12 EmMkCrEql 16.54 HiYieldTrSvc 6.44 SEMF 15.25 .01 NwWrldA 51.20 .09 EmMktVall 21.70 InstHiYIn 9.49 SlnvGrBdF 11.13 STBdFdA 9.97 EmMtSmCpl 18.25 KaufmanR 6.14 STMIdxF 60.91 SmCpWIdA 46.88 EmgMktl 21.80 StrVall 5.92 .02 SersEmgMkts 15.19 .01 TaxEBdAmA 12.95 GIAI6040I 15.49 ToRetls 10.76 SesAI-SctrEqt 14.00 WAMutlnvA 40.67 GlEqlnst 18.11 Fidelity SeslnmGrdBd 11.13 Angel Oak GlblRIEstSecsl 10.26 .03 AstMgr20 13.09 ShTmBond 8.58 MulStrlnclnstl 11.76 InfPrtScI 11.39 AstMgr50 16.92 SmCapDisc 28.55 Artisan IntCorEql 11.58 .04 AstMgr85 16.55 StSelLgCV 16.81 Intl 29.36 .19 IntGovFII 12.55 Bal 21.53 StkSelec 35.69 Intll 29.61 .20 IntRIEstl 5.04 .03 Bal 21.53 StrDivInc 14.05 IntlVal 34.48 .22 IntSmCapl 19.17 .04 BIChGrow 69.21 Stratlnc 10.35 MdCpVal 23.41 IntlSCol 17.64 .08 BIChGrowK 69.30 TaxFrB 11.53 MidCap 47.12 IntlValul 16.74 .01 CapApr 36.95 TelSUtil 22.35 .02 MidCapl 49.78 LgCaplntl 20.13 .07 Caplnc 9.43 TotalBd 10.38 SmCap 29.89 RelEstScI 32.21 .05 ChinaReg 29.74 Trend 88.89 BBH STEtdQItl 10.79 Contra 104.82 USBdldx 11.51 CoreSeIN 22.73 14.12 ContraK 104.82 USBdldx 11.51 Baird TMIntlVal 13.72 .01 ConvSec 29.66 USBdldxInv 11.51 Aggrlnst 10.65 TMMkWVal 25.61 DivGrow 30.99 ValStrlni 43.26 CrPIBInst 10.94 TMUSTarVal 32.64 Divrlntl 35.91 .18 Value 109.53 ShTmBdlns 9.65 USCorEqll 17.90 DivrlntIK 35.88 .18 ValueDis 23.64 Baron USCorEq2l 17.28 EmergAsia 30.62 Worldwid 23.15 .01 Grlnstl 71.99 USLgCo 16.41 EmgMkt 22.35 .09 Fidelity Advisor Growth 70.90 USLgVal3 23.95 Eqlnc 54.95 AstMgr70 19.88 Partners 35.22 USLgVall 33.32 Eqlnc II 26.03 DivlntIC 19.09 .09 Bernstein USMicrol 19.18 ExpMulNat 20.71 LeverA 54.99 DiversMui 14.43 USSmVall 33.55 FF2015 12.47 NewlnsA 27.69 IntDur 13.29 USSmalll 31.18 FF2035 13.14 NewlnsC 25.20 TxMlntl 15.62 .09 USTgtVallnst 21.80 FF2040 9.25 Newlnsl 28.24 Sell Chg StkSelMdCpA 31.64 StkSelMdCpT 31.78 StratlncA 11.54 Fidelity Select Biotech 239.86 Chemical 136.84 25 14 97 93 04 ConstHou 58.43 EnergySvc 45.47 HealtCar 216.34 -2. ITServcs 41.91 Industr 31.40 Materials 72.36 NatGas 24.60 NatRes 26.86 Pharm 21.55 SelctUtil 65.90 SoftwCom 126.49 Tech 122.06 Wireless 8.90 Fidelity Spartan 500ldxAdvtg 73.31 500ldxAdvtglnst 73.31 500ldxlnstl 73.31 500ldxlnv 73.30 ExtMktldAg 54.18 IntlldxAdg 37.63 TotMktldAg 60.90 Hdelrty-t LtdTermMunilnc 10.62 SerBlueChipGrF 11.57 SeriesGrowthCo 12.99 SeriesGrowthCoF 13.00 First Eagle GlbA 52.79 .04 OverseasA 22.35 .11 FiankTemp-Frank Fed TF A 12.26 FiankTemp-Franklin CA TF A 7.38 GoldPrM A 11.19 .07 GrowthA 77.27 HY TF A 10.39 HighlncA 1.77 Income 2.21 IncomeA 2.19 IncomeAdv 2.17 NY TF A 11.43 RisDvA 50.68 SmCpGI 28.95 StrlncA 9.42 TotalRetA 9.81 USGovA 6.37 Utils A 16.06 .12 Utils 15.97 .11 FrankTemp-Mutual DISCOV 31.32 Discov 32.42 DiscovA 31.83 Euro 20.99 FinSv 19.86 QuestC 14.90 QuestZ 15.45 Shares 28.76 SharesA 28.46 FrankTemp-Templeton Fgn A 6.75 Frgn 6.56 GIBondC 11.93 .02 GIBondA 11.90 .01 GIBondAdv 11.86 .01 GIBondR6 11.86 .01 GISmCo A 8.23 GrowthA 23.06 WorldA 16.78 Franklin Templeton FndAIIA 12.78 Franklin Templeton I GITIRtAdv 11.83 .01 GE SSSUSEq 54.77 GMO EmgDbtIV 9.22 EmgMktsVI 8.75 Sell Chg MuLtdAdml 11.00 MuShtAdml 15.81 NYLTAdml 11.72 PrecMtls 6.50 .01 Prmcp 105.68 PrmcpAdml 109.54 PrmcpCorl 22.01 REITIdxAd 110.40 .16 REITIdxInst 17.09 .03 STBdldxInstl 10.47 STBdldxInstlPI 10.47 STBondAdm 10.47 STCor 10.61 STFedAdml 10.75 STGradeAd 10.61 STIGradel 10.61 STsryAdml 10.68 SelValu 28.18 ShTmlnfPtSclxIn 24.20 ShTmlnfPtSclxlv 24.16 SmCapldx 54.99 SmCapldxIP 158.79 SmCpGrldxAdm 43.68 SmCpldAdm 55.01 SmCpldlst 55.01 SmCpValldxAdm 44.58 SmGthlst 34.98 Star 24.66 StratgcEq 32.62 TgtRe2010 26.40 TgtRe2015 15.34 TgtRe2020 28.54 TgtRe2025 16.58 TgtRe2030 29.11 TgtRe2035 17.87 TgtRe2040 29.76 TgtRe2045 18.65 TgtRe2050 29.62 TgtRetlnc 12.79 TllntlBdldxAdm 21.11 .01 TllntlBd Idxlnst 31.68 .02 TllntlBdldxInv 10.56 .01 TotBdAdml 10.66 TotBdlnst 10.66 TotBdMklny 10.66 Totlntl 14.94 .05 TotStlAdm 51.85 TotStllns 51.86 TotStldx 51.83 TxMCapAdm 105.71 TxMSCAdm 45.90 USGro 32.31 USGroAdml 83.71 ValldxAdm 32.26 Valldxlns 32.26 VdHiDivIx 26.84 Wellsl 25.35 WellslAdm 61.42 Welltn 38.80 WelltnAdm 67.02 WndsllAdm 65.02 Wndsr 21.06 WndsrAdml 71.04 Wndsrll 36.63 Victory MudrMdCpCoGrY 41.94 Virtus EmgMktsIs 9.22 .04 WaddellSReedAdv Corelny A 7.06 SciTechA 14.96 Wasatch SmCapVal 6.03 Weitz Value 41.59 Wells Fargo Grl 52.39 UlSTMInl 9.62 Westport FdCIR 33.06 World Funds EpGloEqShYl 18.40 .03.

Get access to Newspapers.com

• The largest online newspaper archive
• 300+ newspapers from the 1700's - 2000's
• Millions of additional pages added every month

Publisher Extra® Newspapers

• Exclusive licensed content from premium publishers like the News-Press
• Archives through last month
• Continually updated