document.open();document.writeln('
| Symbol | Exch. | Last | Change | Change% | Day High | Day Low | Volume | Year High | Year Low |
| AAPL | NSD | 144.02 | 1.59 ![]() | 1.12 | 144.66 | 142.77 | 8,154,505 | 180.91 | 78.20 |
| BWLD | NSD | 33.20 | 0.68 ![]() | 2.09 | 33.40 | 32.77 | 230,381 | 44.98 | 14.50 |
| CIEN | NSD | 10.57 | 0.22 ![]() | 2.13 | 10.67 | 10.20 | 667,309 | 23.91 | 4.98 |
| CSCO | NSD | 19.03 | 0.38 ![]() | 2.04 | 19.07 | 18.80 | 17,166,560 | 25.25 | 13.61 |
| INTC | NSD | 17.28 | 0.73 ![]() | 4.41 | 17.31 | 16.67 | 49,684,140 | 24.75 | 12.05 |
| JNPR | NSD | 24.47 | 0.87 ![]() | 3.69 | 24.61 | 23.80 | 7,612,072 | 27.65 | 12.43 |
| MSFT | NSD | 24.12 | 0.35 ![]() | 1.47 | 24.30 | 24.00 | 26,062,810 | 28.50 | 14.87 |
| NOVL | NSD | 4.65 | 0.12 ![]() | 2.65 | 4.67 | 4.55 | 1,136,032 | 6.62 | 2.49 |
| ORCL | NSD | 21.96 | 0.54 ![]() | 2.52 | 22.00 | 21.62 | 14,848,870 | 23.62 | 13.80 |
| QQQQ | NSD | 36.77 | 0.39 ![]() | 1.07 | 36.84 | 36.50 | 43,091,160 | 48.57 | 25.05 |
| SBUX | NSD | 14.14 | 0.25 ![]() | 1.80 | 14.30 | 13.97 | 7,459,435 | 17.18 | 7.06 |
| SIRI | NSD | 0.48 | 0.05 ![]() | 10.70 | 0.48 | 0.44 | 55,040,060 | 2.75 | 0.05 |
| SONC | NSD | 10.25 | 0.22 ![]() | 2.19 | 10.35 | 10.01 | 233,471 | 18.19 | 5.78 |
| TXRH | NSD | 11.20 | 0.29 ![]() | 2.66 | 11.44 | 10.94 | 311,795 | 12.75 | 4.09 |
| AA | NYE | 10.50 | 0.17 ![]() | 1.65 | 10.62 | 10.43 | 11,701,490 | 35.66 | 4.97 |
| ABB | NYE | 16.30 | 0.52 ![]() | 3.30 | 16.37 | 16.12 | 3,374,243 | 28.74 | 9.11 |
| ALL | NYE | 24.98 | 0.58 ![]() | 2.38 | 25.03 | 24.17 | 2,120,935 | 48.00 | 13.77 |
| AMR | NYE | 4.17 | 0.15 ![]() | 3.73 | 4.29 | 4.06 | 3,528,988 | 13.41 | 2.40 |
| APC | NYE | 45.20 | -0.19 ![]() | -0.43 | 46.30 | 44.78 | 2,404,423 | 75.90 | 24.57 |
| ASF | NYE | 23.74 | 0.47 ![]() | 2.02 | 23.80 | 23.20 | 42,332 | 30.65 | 13.29 |
| ATO | NYE | 25.74 | 0.70 ![]() | 2.78 | 25.79 | 25.20 | 99,808 | 28.66 | 19.68 |
| BHI | NYE | 36.77 | 0.33 ![]() | 0.91 | 37.37 | 36.46 | 2,068,945 | 90.48 | 24.40 |
| BNI | NYE | 74.38 | 0.84 ![]() | 1.14 | 75.50 | 74.10 | 1,242,431 | 110.04 | 50.86 |
| CBE | NYE | 32.24 | 1.19 ![]() | 3.83 | 32.70 | 31.28 | 825,205 | 49.64 | 18.86 |
| CCU | NYE | 35.27 | 0.27 ![]() | 0.77 | 35.44 | 35.10 | 5,300 | 36.16 | 22.54 |
| CNP | NYE | 11.25 | 0.17 ![]() | 1.53 | 11.33 | 10.96 | 1,723,913 | 16.64 | 8.48 |
| COP | NYE | 42.49 | 0.43 ![]() | 1.02 | 42.94 | 42.28 | 5,692,116 | 94.60 | 34.12 |
| CTX | NYE | 8.65 | 0.19 ![]() | 2.25 | 8.75 | 8.45 | 982,180 | 18.71 | 4.91 |
| DDS | NYE | 9.43 | 0.23 ![]() | 2.50 | 9.57 | 9.17 | 156,647 | 15.37 | 2.50 |
| DF | NYE | 19.65 | 0.46 ![]() | 2.40 | 19.66 | 19.15 | 654,321 | 25.89 | 11.20 |
| DHI | NYE | 9.36 | 0.00 ![]() | 0.00 | 9.53 | 9.28 | 2,582,858 | 15.46 | 3.79 |
| DRI | NYE | 34.08 | 1.10 ![]() | 3.34 | 34.28 | 33.02 | 1,157,730 | 41.21 | 13.21 |
| DYN | NYE | 2.31 | 0.04 ![]() | 1.76 | 2.35 | 2.28 | 3,694,769 | 8.91 | 1.00 |
| EAT | NYE | 18.06 | 1.03 ![]() | 6.05 | 18.08 | 17.12 | 1,763,853 | 21.62 | 3.88 |
| EP | NYE | 9.39 | 0.16 ![]() | 1.73 | 9.49 | 9.23 | 2,465,266 | 22.47 | 5.22 |
| F | NYE | 6.19 | 0.12 ![]() | 1.98 | 6.19 | 6.05 | 35,694,860 | 6.54 | 1.01 |
| FDX | NYE | 56.56 | 0.94 ![]() | 1.69 | 57.18 | 55.75 | 1,205,906 | 96.99 | 34.02 |
| GT | NYE | 11.67 | 0.41 ![]() | 3.61 | 11.68 | 11.28 | 1,277,767 | 23.10 | 3.17 |
| HAL | NYE | 20.95 | 0.25 ![]() | 1.22 | 21.37 | 20.75 | 6,274,466 | 55.38 | 12.80 |
| HPQ | NYE | 39.44 | 0.79 ![]() | 2.04 | 39.62 | 38.74 | 8,202,459 | 49.20 | 25.39 |
| HRB | NYE | 17.47 | 0.24 ![]() | 1.39 | 17.66 | 17.01 | 1,762,502 | 27.97 | 13.73 |
| IHG | NYE | 10.55 | 0.24 ![]() | 2.33 | 10.63 | 10.45 | 63,469 | 15.14 | 5.98 |
| IWM | NYE | 52.01 | 0.93 ![]() | 1.82 | 52.25 | 51.31 | 22,840,540 | 78.31 | 34.26 |
| JCP | NYE | 28.75 | 0.04 ![]() | 0.14 | 29.51 | 28.67 | 2,253,776 | 44.20 | 13.71 |
| KMB | NYE | 53.63 | 1.20 ![]() | 2.29 | 53.65 | 52.42 | 867,937 | 66.66 | 43.05 |
| LSI | NYE | 4.87 | 0.31 ![]() | 6.80 | 4.89 | 4.51 | 4,671,227 | 7.87 | 2.36 |
| LUV | NYE | 6.87 | 0.14 ![]() | 2.08 | 6.94 | 6.74 | 3,463,344 | 16.77 | 4.95 |
| MAR | NYE | 21.10 | -0.97 ![]() | -4.40 | 21.85 | 21.08 | 3,999,359 | 30.24 | 11.88 |
| MCD | NYE | 58.29 | 0.80 ![]() | 1.39 | 58.55 | 57.65 | 2,662,076 | 67.00 | 45.79 |
| MRO | NYE | 30.64 | 0.51 ![]() | 1.69 | 30.90 | 30.41 | 2,364,631 | 53.98 | 19.34 |
| ODP | NYE | 4.60 | 0.04 ![]() | 0.88 | 4.74 | 4.51 | 2,472,664 | 11.43 | 0.59 |
| PAA | NYE | 43.19 | 0.64 ![]() | 1.50 | 43.21 | 42.70 | 167,581 | 48.36 | 23.25 |
| PBG | NYE | 34.15 | 0.31 ![]() | 0.92 | 34.23 | 33.37 | 1,067,177 | 34.83 | 15.78 |
| PPG | NYE | 44.05 | 0.15 ![]() | 0.34 | 44.30 | 43.48 | 478,686 | 69.89 | 28.16 |
| Q | NYE | 4.11 | -0.04 ![]() | -0.96 | 4.17 | 4.09 | 4,780,306 | 4.87 | 2.05 |
| RRI | NYE | 5.18 | 0.17 ![]() | 3.39 | 5.25 | 5.00 | 1,764,614 | 21.93 | 2.03 |
| RSH | NYE | 14.13 | 0.17 ![]() | 1.22 | 14.40 | 13.91 | 964,768 | 19.90 | 6.47 |
| SEE | NYE | 19.19 | 0.74 ![]() | 4.01 | 19.21 | 18.47 | 606,031 | 25.32 | 10.38 |
| SPY | NYE | 93.02 | 1.07 ![]() | 1.16 | 93.23 | 92.33 | 90,705,230 | 131.51 | 67.10 |
| SYY | NYE | 22.70 | 0.22 ![]() | 0.98 | 22.75 | 22.30 | 1,698,513 | 35.00 | 19.39 |
| T | NYE | 25.17 | 0.33 ![]() | 1.33 | 25.17 | 24.85 | 11,063,330 | 33.56 | 20.90 |
| TSO | NYE | 13.12 | 0.39 ![]() | 3.06 | 13.29 | 12.80 | 2,197,078 | 20.17 | 6.71 |
| TXN | NYE | 21.87 | 0.57 ![]() | 2.68 | 21.90 | 21.37 | 6,192,861 | 29.30 | 13.38 |
| UPS | NYE | 51.03 | 1.04 ![]() | 2.08 | 51.24 | 49.95 | 1,517,602 | 70.00 | 37.99 |
| USM | NYE | 38.70 | 0.25 ![]() | 0.65 | 39.03 | 37.65 | 37,588 | 63.00 | 27.18 |
| UTX | NYE | 52.40 | 0.44 ![]() | 0.85 | 52.69 | 52.07 | 1,767,954 | 68.00 | 37.40 |
| VLO | NYE | 17.45 | 0.56 ![]() | 3.32 | 17.48 | 17.05 | 8,646,580 | 40.64 | 13.94 |
| WFC | NYE | 24.36 | 0.10 ![]() | 0.41 | 24.63 | 24.10 | 24,558,710 | 44.69 | 7.80 |
| WMI | NYE | 28.40 | 0.24 ![]() | 0.85 | 28.53 | 28.01 | 1,327,354 | 37.34 | 22.10 |
| WMT | NYE | 48.40 | -0.04 ![]() | -0.08 | 48.64 | 48.17 | 10,080,870 | 63.85 | 46.25 |
| XOM | NYE | 70.76 | 0.85 ![]() | 1.22 | 71.51 | 70.54 | 9,690,777 | 89.63 | 56.51 |
| AE | AMX | 17.64 | 0.49 ![]() | 2.86 | 17.95 | 16.97 | 9,000 | 34.95 | 12.66 |
| GEL | AMX | 12.75 | 0.03 ![]() | 0.24 | 12.98 | 12.68 | 40,808 | 19.85 | 6.42 |