document.open();document.writeln('
| Symbol | Exch. | Last | Change | Change% | Day High | Day Low | Volume | Year High | Year Low |
| AAPL | NSD | 196.19 | 2.07 ![]() | 1.07 | 197.50 | 194.75 | 22,596,990 | 215.59 | 82.33 |
| BWLD | NSD | 46.81 | 0.33 ![]() | 0.71 | 47.28 | 46.23 | 343,441 | 48.59 | 21.53 |
| CIEN | NSD | 13.09 | 0.33 ![]() | 2.59 | 13.19 | 12.84 | 3,711,140 | 16.64 | 4.98 |
| CSCO | NSD | 23.89 | 0.39 ![]() | 1.66 | 24.00 | 23.58 | 60,331,810 | 25.10 | 13.61 |
| EDS | NSD | 8.33 | 0.08 ![]() | 0.97 | 8.62 | 8.28 | 40,830 | 13.69 | 7.50 |
| INTC | NSD | 19.65 | 0.30 ![]() | 1.55 | 19.89 | 19.44 | 69,198,800 | 21.55 | 12.05 |
| MSFT | NSD | 28.01 | 0.29 ![]() | 1.05 | 28.34 | 27.75 | 59,118,140 | 31.50 | 14.87 |
| NOVL | NSD | 4.84 | 0.10 ![]() | 2.11 | 4.90 | 4.71 | 4,374,822 | 4.98 | 2.97 |
| ORCL | NSD | 23.51 | 0.39 ![]() | 1.69 | 23.72 | 23.25 | 34,084,010 | 25.64 | 13.80 |
| QQQQ | NSD | 43.11 | 0.44 ![]() | 1.03 | 43.51 | 42.76 | 118,932,600 | 46.64 | 25.63 |
| SBUX | NSD | 22.19 | 0.28 ![]() | 1.28 | 22.30 | 21.66 | 10,408,100 | 24.45 | 8.12 |
| SIRI | NSD | 0.86 | 0.02 ![]() | 3.05 | 0.87 | 0.84 | 58,107,100 | 0.95 | 0.05 |
| SONC | NSD | 8.30 | 0.09 ![]() | 1.10 | 8.38 | 8.21 | 763,190 | 12.63 | 6.05 |
| TXRH | NSD | 12.36 | 0.25 ![]() | 2.06 | 12.40 | 12.03 | 1,348,979 | 12.75 | 7.50 |
| AA | NYE | 13.28 | 0.22 ![]() | 1.68 | 13.50 | 13.10 | 44,015,040 | 17.60 | 4.97 |
| ABB | NYE | 17.97 | 0.67 ![]() | 3.87 | 18.23 | 17.59 | 4,882,725 | 22.01 | 10.88 |
| ALL | NYE | 28.73 | 0.37 ![]() | 1.30 | 28.79 | 28.23 | 2,813,505 | 32.23 | 13.77 |
| AMR | NYE | 8.33 | 1.01 ![]() | 13.80 | 8.33 | 7.50 | 30,908,050 | 9.24 | 2.40 |
| APC | NYE | 63.54 | 1.21 ![]() | 1.94 | 64.34 | 62.61 | 4,433,388 | 69.37 | 30.88 |
| ASF | NYE | 22.83 | 0.25 ![]() | 1.11 | 23.28 | 22.73 | 236,422 | 30.65 | 18.04 |
| ATO | NYE | 26.76 | 0.06 ![]() | 0.22 | 26.91 | 26.46 | 769,375 | 30.32 | 20.07 |
| BHI | NYE | 45.55 | 1.00 ![]() | 2.24 | 46.09 | 45.00 | 6,075,701 | 49.00 | 25.69 |
| BNI | NYE | 99.91 | 0.17 ![]() | 0.17 | 99.97 | 99.63 | 4,238,334 | 99.97 | 50.86 |
| CBE | NYE | 42.43 | 0.35 ![]() | 0.83 | 42.65 | 41.95 | 1,663,924 | 45.37 | 18.86 |
| CCU | NYE | 36.97 | 0.75 ![]() | 2.07 | 37.15 | 36.30 | 20,835 | 42.89 | 25.93 |
| CNP | NYE | 14.01 | 0.26 ![]() | 1.89 | 14.17 | 13.80 | 5,162,529 | 14.90 | 8.66 |
| COP | NYE | 48.49 | 1.12 ![]() | 2.36 | 50.32 | 47.40 | 13,346,730 | 54.13 | 34.12 |
| DDS | NYE | 16.01 | 0.40 ![]() | 2.56 | 16.15 | 15.52 | 1,025,483 | 20.17 | 2.96 |
| DF | NYE | 17.64 | 0.23 ![]() | 1.32 | 17.75 | 17.30 | 2,372,529 | 22.09 | 15.74 |
| DHI | NYE | 12.98 | 0.06 ![]() | 0.46 | 13.16 | 12.61 | 8,493,202 | 13.90 | 6.62 |
| DRI | NYE | 38.41 | 0.88 ![]() | 2.34 | 38.59 | 37.71 | 1,852,021 | 41.21 | 24.11 |
| DYN | NYE | 1.61 | 0.01 ![]() | 0.63 | 1.63 | 1.59 | 4,666,333 | 2.67 | 1.00 |
| EAT | NYE | 17.00 | 0.70 ![]() | 4.29 | 17.09 | 16.58 | 2,192,088 | 20.09 | 9.65 |
| EP | NYE | 10.14 | 0.24 ![]() | 2.42 | 10.25 | 9.98 | 9,657,631 | 11.45 | 5.22 |
| F | NYE | 11.15 | 0.18 ![]() | 1.64 | 11.22 | 11.02 | 83,169,180 | 12.14 | 1.50 |
| FDX | NYE | 79.22 | 2.53 ![]() | 3.30 | 79.72 | 76.96 | 4,694,542 | 92.59 | 34.02 |
| GT | NYE | 12.88 | 0.38 ![]() | 3.04 | 13.00 | 12.66 | 2,963,253 | 18.84 | 3.17 |
| HAL | NYE | 29.08 | 0.98 ![]() | 3.49 | 29.68 | 28.56 | 20,175,400 | 35.15 | 14.68 |
| HPQ | NYE | 48.12 | 0.53 ![]() | 1.11 | 48.84 | 47.86 | 17,621,970 | 52.95 | 25.39 |
| HRB | NYE | 21.12 | 0.16 ![]() | 0.76 | 21.34 | 20.99 | 2,954,895 | 23.23 | 13.73 |
| IHG | NYE | 14.27 | 0.43 ![]() | 3.11 | 14.46 | 13.96 | 276,182 | 16.19 | 5.98 |
| IWM | NYE | 59.49 | 0.81 ![]() | 1.38 | 59.93 | 58.75 | 91,987,670 | 64.88 | 34.26 |
| JCP | NYE | 24.75 | 0.45 ![]() | 1.85 | 24.92 | 24.37 | 4,964,569 | 37.21 | 13.71 |
| JNPR | NYE | 25.12 | 0.21 ![]() | 0.84 | 25.38 | 24.85 | 4,250,308 | 28.74 | 12.43 |
| KMB | NYE | 59.62 | 0.67 ![]() | 1.14 | 59.94 | 59.06 | 2,277,886 | 67.03 | 43.05 |
| LSI | NYE | 5.28 | 0.14 ![]() | 2.72 | 5.34 | 5.16 | 12,283,350 | 6.23 | 2.39 |
| LUV | NYE | 11.65 | 0.40 ![]() | 3.56 | 11.85 | 11.35 | 13,597,060 | 11.97 | 4.95 |
| MAR | NYE | 26.12 | 0.17 ![]() | 0.66 | 26.45 | 25.99 | 4,293,118 | 29.88 | 12.22 |
| MCD | NYE | 63.57 | 0.65 ![]() | 1.03 | 63.85 | 62.77 | 10,131,420 | 65.75 | 50.44 |
| MRO | NYE | 28.62 | 0.58 ![]() | 2.07 | 28.95 | 28.23 | 7,086,290 | 35.71 | 20.18 |
| ODP | NYE | 5.64 | 0.26 ![]() | 4.83 | 5.70 | 5.35 | 6,008,854 | 7.84 | 0.59 |
| PAA | NYE | 52.51 | 0.65 ![]() | 1.25 | 52.84 | 51.82 | 323,118 | 57.11 | 34.00 |
| PBG | NYE | 37.43 | 0.40 ![]() | 1.08 | 37.59 | 37.21 | 2,905,737 | 38.74 | 16.82 |
| PPG | NYE | 59.16 | 1.48 ![]() | 2.57 | 59.53 | 57.94 | 1,532,146 | 64.26 | 28.16 |
| Q | NYE | 4.27 | -0.02 ![]() | -0.47 | 4.37 | 4.23 | 34,113,040 | 4.87 | 2.86 |
| RRI | NYE | 4.64 | 0.05 ![]() | 1.09 | 4.79 | 4.60 | 2,800,782 | 7.64 | 2.03 |
| RSH | NYE | 19.30 | 0.71 ![]() | 3.82 | 19.34 | 18.74 | 2,557,263 | 21.56 | 6.47 |
| SEE | NYE | 19.44 | 0.32 ![]() | 1.67 | 19.67 | 19.12 | 1,735,595 | 22.99 | 10.38 |
| SPY | NYE | 107.22 | 1.33 ![]() | 1.26 | 108.15 | 106.27 | 337,747,900 | 115.14 | 67.10 |
| SYY | NYE | 27.33 | 0.33 ![]() | 1.22 | 27.56 | 27.20 | 3,985,935 | 29.58 | 19.39 |
| T | NYE | 25.26 | 0.28 ![]() | 1.12 | 25.42 | 25.05 | 34,939,120 | 28.73 | 21.44 |
| TSO | NYE | 12.00 | 0.19 ![]() | 1.61 | 12.15 | 11.69 | 6,759,674 | 19.16 | 10.62 |
| TXN | NYE | 23.38 | 0.28 ![]() | 1.21 | 23.66 | 23.27 | 17,495,100 | 27.00 | 13.70 |
| UPS | NYE | 57.41 | 0.79 ![]() | 1.40 | 58.18 | 56.90 | 5,262,768 | 63.38 | 37.99 |
| USM | NYE | 35.10 | 0.34 ![]() | 0.98 | 35.43 | 34.86 | 27,412 | 47.95 | 29.62 |
| UTX | NYE | 66.52 | 1.12 ![]() | 1.71 | 67.11 | 65.71 | 5,277,448 | 72.94 | 37.40 |
| VLO | NYE | 18.10 | 0.25 ![]() | 1.40 | 18.29 | 17.83 | 8,816,713 | 25.00 | 15.29 |
| WFC | NYE | 26.71 | 0.28 ![]() | 1.06 | 27.14 | 26.37 | 46,841,850 | 31.53 | 7.80 |
| WMT | NYE | 53.25 | 0.32 ![]() | 0.60 | 53.62 | 52.82 | 10,824,920 | 55.20 | 46.48 |
| XOM | NYE | 65.20 | 0.85 ![]() | 1.32 | 65.71 | 64.56 | 36,244,990 | 79.60 | 61.86 |
| AE | AMX | 20.76 | 0.06 ![]() | 0.29 | 20.90 | 20.05 | 5,200 | 25.18 | 12.66 |
| GEL | AMX | 19.05 | 0.24 ![]() | 1.28 | 19.20 | 18.80 | 80,319 | 21.00 | 7.57 |
| T.CAL | TSX | 0.07 | 0.01 ![]() | 0.00 | 0.07 | 0.07 | 506,000 | 0.12 | 0.05 |