FOREX  INDEXES
Quotes from ... Next Update: 14:30 (in 10 minutes)
Abbott Laboratori (ABT)	73.26	2018-11-29	+0.43	+1.01%	O 72.43	H 73.70	L 72.37
ADC Telecommunica (ADCT)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Affiliated Comput (ACS)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
AFLAC Incorporate (AFL)	84.40	2017-11-01	+0.51	+0.61%	O 84.14	H 84.65	L 83.99
Agilent Technolog (A)	71.48	2018-11-28	+2.12	+1.03%	O 69.82	H 71.49	L 69.43
Alcoa Inc. Common (AA)	33.60	2018-11-28	+2.41	+1.08%	O 31.35	H 34.17	L 30.96
Allegheny Energy (AYE)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
ALLIED WASTE IND (AW)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Allstate Corporat (ALL)	88.48	2018-11-29	--0.68	+0.99%	O 88.40	H 88.94	L 87.96
Amazon.com (AMZN)	1,673.57	2018-11-29	--4.18	+1.00%	O 1,674.99	H 1,689.99	L 1,652.33
American Electric (AEP)	76.35	2018-11-29	+0.13	+1.00%	O 76.22	H 76.37	L 75.02
American Internat (AIG)	64.81	2017-11-01	+0.20	+0.30%	O 64.92	H 65.09	L 64.51
AmerisourceBergen (ABC)	90.50	2018-11-29	--0.74	+0.99%	O 90.89	H 91.21	L 89.88
Amgen Inc. (AMGN)	202.37	2018-11-29	+0.95	+1.00%	O 199.78	H 204.00	L 199.53
Anadarko Petroleu (APC)	53.70	2018-11-29	+1.17	+1.02%	O 53.17	H 54.21	L 52.88
Anheuser-Busch In (BUD)	122.17	2017-11-01	-0.61	-0.50%	O 122.44	H 123.24	L 122.00
AON CORP (AOC)	0.14	2018-01-30	--0.02	+0.90%	O 0.14	H 0.16	L 0.12
Apollo Group (APOL)	10.00	2017-02-01	0.00	0.00%	O 10.00	H 0.00	L 0.00
Apple Inc. (AAPL)	179.55	2018-11-29	--1.39	+0.99%	O 182.66	H 182.80	L 177.70
Applied Materials (AMAT)	36.54	2018-11-29	--0.57	+0.98%	O 36.79	H 37.09	L 36.28
Archer-Daniels-Mi (ADM)	40.72	2017-11-01	-0.16	-0.379%	O 40.97	H 41.11	L 40.08
Ashland Inc. (NEW (ASH)	82.66	2018-11-29	+0.40	+1.00%	O 81.98	H 82.80	L 81.45
Atlantic Power Co (AT)	2.16	2018-11-29	--0.02	+0.99%	O 2.16	H 2.17	L 2.15
Autodesk (ADSK)	124.86	2017-11-01	-0.10	-0.08%	O 125.63	H 126.44	L 123.40
Aviva plc Unspons (AV)	11.69	2016-12-22	0.00	0.00%	O 11.90	H 11.90	L 11.67
Avon Products (AVP)	2.31	2017-11-01	+0.03	+1.32%	O 2.30	H 2.33	L 2.27
Ball Corporation (BLL)	42.71	2017-11-01	-0.22	-0.51%	O 43.20	H 43.24	L 42.61
Bank of America C (BAC)	27.57	2017-11-01	+0.18	+0.64%	O 27.64	H 27.73	L 27.36
BARR PHARMACEUTIC (BRL)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Baxter Internatio (BAX)	64.35	2017-11-01	-0.13	-0.194%	O 64.60	H 64.86	L 64.27
BB&T Corporation (BBT)	49.64	2017-11-01	+0.40	+0.80%	O 49.35	H 49.91	L 49.35
Becton (BDX)	208.43	2017-11-01	-0.25	-0.117%	O 207.53	H 210.10	L 203.99
Bed Bath & Beyond (BBBY)	20.41	2017-11-01	+0.51	+2.54%	O 19.99	H 20.46	L 19.94
Best Buy Co. (BBY)	56.29	2017-11-01	+0.31	+0.55%	O 56.18	H 56.36	L 55.51
Big Lots (BIG)	51.90	2017-11-01	+0.59	+1.15%	O 51.70	H 52.04	L 51.27
BJ Services Compa (BJS)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
BMET (BMET)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Boeing Company (T (BA)	258.34	2017-11-01	+0.36	+0.14%	O 258.29	H 259.41	L 256.24
Boliden AB (BOL)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Boston Scientific (BSX)	27.91	2017-11-01	-0.23	-0.82%	O 28.23	H 28.27	L 27.77
Bristol-Myers Squ (BMY)	62.22	2017-11-01	+0.56	+0.90%	O 61.86	H 62.31	L 61.49
Brown Forman Inc (BF-B)	55.90	2017-11-01	-1.12	-1.96%	O 57.34	H 57.34	L 55.88
C.R. Bard (BCR)	327.15	2017-11-01	+0.08	+0.02%	O 327.50	H 328.03	L 325.31
Caterpillar (CAT)	130.23	2018-11-29	--0.54	+1.00%	O 130.80	H 130.91	L 127.59
CBSS (CBSS)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Celgene Corporati (CELG)	70.16	2018-11-29	--0.82	+0.99%	O 70.40	H 71.03	L 68.93
Chesapeake Energy (CHK)	3.03	2018-11-29	+0.02	+1.01%	O 3.03	H 3.09	L 2.97
Chevron Corporati (CVX)	118.03	2018-11-30	--0.82	+0.99%	O 118.05	H 118.65	L 117.71
Ciena Corporation (CIEN)	32.46	2018-11-29	--0.27	+0.99%	O 32.64	H 32.82	L 32.34
Cigna Corporation (CI)	222.52	2018-11-29	+0.80	+1.00%	O 220.50	H 223.83	L 218.93
Cincinnati Financ (CINF)	81.48	2018-11-29	--0.07	+1.00%	O 81.19	H 82.08	L 81.00
Cintas Corporatio (CTAS)	188.96	2018-11-30	+0.92	+1.00%	O 188.78	H 189.82	L 187.86
Cisco Systems (CSCO)	47.33	2018-11-30	--0.01	+1.00%	O 47.27	H 47.45	L 46.92
CIT GROUP INC (DE (CITGQ.PK)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Citigroup (C)	74.13	2017-11-01	+0.63	+0.85%	O 73.99	H 74.52	L 73.81
Citrix Systems (CTXS)	110.38	2018-11-30	--0.08	+1.00%	O 110.49	H 110.82	L 109.59
Clorox Company (T (CLX)	166.05	2018-11-29	+0.63	+1.00%	O 165.08	H 166.65	L 164.66
CME Group Inc. (CME)	188.91	2018-11-29	+1.80	+1.01%	O 186.45	H 189.40	L 184.10
CMS Energy Corpor (CMS)	51.31	2018-11-29	+0.08	+1.00%	O 51.23	H 51.32	L 50.52
Coach (COH)	39.90	2017-10-30	-0.38	-0.94%	O 40.12	H 40.36	L 39.88
Coca-Cola Company (KO)	49.69	2018-12-03	--0.71	+0.99%	O 49.87	H 49.96	L 48.89
Coca-Cola Enterpr (CCE)	48.73	2018-11-29	--0.36	+0.99%	O 48.70	H 49.26	L 48.62
Cognizant Technol (CTSH)	70.60	2018-11-30	+0.30	+1.00%	O 70.62	H 70.85	L 70.08
Colgate-Palmolive (CL)	63.04	2018-11-29	+0.21	+1.00%	O 62.72	H 63.34	L 62.61
Comerica Incorpor (CMA)	78.71	2017-11-01	+0.14	+0.18%	O 79.08	H 79.78	L 78.60
COMMERCE BANCORP (CBH)	8.55	2018-11-29	--0.03	+1.00%	O 8.60	H 8.61	L 8.43
Compania Cervecer (CCU)	26.06	2018-11-29	--0.13	+1.00%	O 26.05	H 26.29	L 26.04
Compuware Corpora (CPWR)	2.00	2017-10-31	0.00	0.00%	O 2.00	H 0.00	L 0.00
ConAgra Foods (CAG)	32.27	2018-11-29	--0.16	+1.00%	O 32.51	H 32.72	L 32.22
ConocoPhillips Co (COP)	65.91	2018-11-30	--0.96	+0.99%	O 66.03	H 66.42	L 65.87
CONSOL Energy Inc (CNX)	13.78	2018-11-29	+0.09	+1.01%	O 13.70	H 13.88	L 13.63
Consolidated Edis (ED)	80.35	2018-11-30	+1.11	+1.01%	O 79.37	H 80.39	L 79.05
Constellation Bra (STZ)	191.17	2018-12-04	--7.04	+0.96%	O 197.50	H 197.65	L 190.94
Cooper Industries (CBE)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Coventry Health C (CVH)	0.00		0.00	0.00%	O 50.00	H 0.00	L 0.00
D.R. Horton (DHI)	37.00	2018-11-30	--0.35	+0.99%	O 37.30	H 37.48	L 36.84
Darden Restaurant (DRI)	110.81	2018-11-30	--0.45	+1.00%	O 111.45	H 111.88	L 109.59
DDR Corp. Common (DDR)	11.99	2018-10-11	--0.38	+0.97%	O 12.40	H 12.44	L 11.98
Dean Foods Compan (DF)	5.01	2018-11-30	--0.10	+0.98%	O 5.10	H 5.13	L 4.97
Deere & Company C (DE)	134.32	2017-11-01	+1.44	+1.08%	O 133.87	H 134.73	L 133.25
Devon Energy Corp (DVN)	26.97	2018-11-30	+0.06	+1.00%	O 26.51	H 27.15	L 25.98
DIRECTV (DTV)	54.70	2018-11-30	+0.25	+1.00%	O 54.58	H 54.74	L 54.32
Dominion Resource (D)	73.89	2018-11-30	+0.14	+1.00%	O 73.79	H 74.10	L 73.57
Dover Corporation (DOV)	84.79	2018-11-30	+0.75	+1.01%	O 84.20	H 84.91	L 83.95
E*TRADE Financial (ETFC)	53.71	2018-12-03	+1.42	+1.03%	O 53.55	H 53.85	L 53.11
E.I. du Pont de N (DD)	83.93	2017-08-31	0.00	0.00%	O 83.54	H 85.16	L 83.31
Eastman Kodak Com (EK)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
eBay Inc. (EBAY)	29.85	2018-11-30	+0.33	+1.01%	O 29.47	H 29.88	L 29.27
EE (WFMI)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
El Paso Corporati (EP)	0.20	2018-01-30	0.00	0.00%	O 0.20	H 0.20	L 0.20
EMC Corporation C (EMC)	29.05	2016-09-06	+0.28	+0.00%	O 28.75	H 29.13	L 28.65
Emerson Electric (EMR)	67.52	2018-11-30	+0.19	+1.00%	O 67.15	H 67.65	L 66.42
Entergy Corporati (ETR)	86.51	2018-12-03	--0.55	+0.99%	O 86.16	H 86.77	L 86.29
Equifax (EFX)	102.67	2018-11-30	--0.13	+1.00%	O 102.78	H 103.10	L 101.76
Equity Residentia (EQR)	71.25	2018-11-30	+0.98	+1.01%	O 70.61	H 71.29	L 70.18
Express Scripts H (ESRX)	101.47	2018-11-30	+0.25	+1.00%	O 101.01	H 101.49	L 100.39
FDC (FDC)	19.47	2018-12-03	+0.39	+1.02%	O 19.54	H 19.78	L 19.46
Federal National (FNM)	2.63	2017-03-17	+0.19	+1.08%	O 2.63	H 2.63	L 2.63
FedEx Corporation (FDX)	230.78	2018-12-03	+1.78	+1.01%	O 232.66	H 234.45	L 230.33
Fidelity National (FIS)	108.79	2018-12-03	+0.84	+1.01%	O 109.00	H 109.28	L 108.36
Fifth Third Banco (FITB)	27.98	2018-12-03	+0.05	+1.00%	O 28.24	H 28.31	L 27.79
First Horizon Nat (FHN)	16.47	2018-12-03	--0.02	+1.00%	O 16.73	H 16.76	L 16.46
Ford Motor Compan (F)	9.81	2018-12-03	+0.40	+1.04%	O 9.71	H 9.85	L 9.66
Forest Laboratori (FRX)	0.00		0.00	0.00%	O 99.00	H 0.00	L 0.00
Gannett Co. (GCI)	10.15	2018-12-03	--0.22	+0.98%	O 10.45	H 10.46	L 10.13
Gap (GPS)	26.01	2017-11-01	+0.02	+0.06%	O 26.11	H 26.32	L 25.72
General Electric (GE)	7.74	2018-11-28	+0.30	+1.04%	O 7.39	H 7.77	L 7.37
General Mills (GIS)	41.52	2018-12-03	--0.79	+0.98%	O 42.06	H 42.33	L 41.35
Gilead Sciences (GILD)	71.55	2018-12-03	--0.39	+0.99%	O 72.74	H 72.90	L 71.52
Goldman Sachs Gro (GS)	192.03	2018-12-03	+1.34	+1.01%	O 194.00	H 195.66	L 191.97
Google Inc. (GOOG)	1,116.09	2018-12-03	+21.66	+1.02%	O 1,123.14	H 1,124.65	L 1,109.26
H&R Block (HRB)	27.98	2018-12-03	+0.97	+1.04%	O 27.27	H 28.13	L 27.12
H.J. Heinz Compan (HNZ)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Harman Internatio (HAR)	111.50	2017-03-10	0.00	0.00%	O 111.50	H 111.62	L 111.43
Hartford Financia (HIG)	43.66	2018-12-03	--0.53	+0.99%	O 44.53	H 44.74	L 43.50
HCR (HCR)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
HERCULES INC (HPC)	62.94	2017-03-20	--0.82	+0.99%	O 63.60	H 63.60	L 62.94
Hess Corporation (HES)	55.64	2018-12-03	+1.75	+1.03%	O 56.14	H 57.15	L 54.88
HILLSHIRE BRANDS (SLE)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Honeywell Interna (HON)	149.97	2018-12-03	+3.22	+1.02%	O 150.00	H 151.51	L 149.61
Host Hotels & Res (HST)	19.35	2018-12-03	+0.35	+1.02%	O 19.17	H 19.36	L 18.92
Humana Inc. Commo (HUM)	333.48	2018-12-03	+4.01	+1.01%	O 330.26	H 333.69	L 322.98
Huntington Bancsh (HBAN)	14.44	2018-12-03	--0.15	+0.99%	O 14.81	H 14.85	L 14.38
IMS HEALTH INC (RX)	9.00	2018-02-22	+5.88	+2.88%	O 8.75	H 9.30	L 8.75
Integrys Energy G (TEG)	69.66	2015-06-29	0.00	0.00%	O 69.66	H 0.00	L 0.00
International Bus (IBM)	125.31	2018-12-03	+1.04	+1.01%	O 125.67	H 126.59	L 124.36
International Gam (IGT)	17.40	2018-12-03	+0.19	+1.01%	O 17.81	H 17.93	L 17.39
Interpublic Group (IPG)	24.37	2018-11-28	+0.66	+1.03%	O 23.85	H 24.39	L 23.78
Intuit Inc. (INTU)	213.52	2018-12-03	--1.01	+1.00%	O 217.72	H 219.85	L 211.51
ITT Corporation C (ITT)	56.22	2018-12-03	+0.77	+1.01%	O 57.02	H 57.54	L 55.71
J.C. Penney Compa (JCP)	1.44	2018-12-03	+0.01	+1.01%	O 1.45	H 1.46	L 1.42
Jabil Circuit (JBL)	25.25	2018-12-03	+0.28	+1.01%	O 25.50	H 25.79	L 24.90
Johnson & Johnson (JNJ)	146.21	2018-12-03	--0.69	+1.00%	O 145.57	H 146.63	L 144.94
Jones Group (JNY)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Juniper Networks (JNPR)	29.32	2018-12-03	+0.61	+1.02%	O 29.20	H 29.32	L 29.02
KB Home Common St (KBH)	21.17	2018-12-03	+0.06	+1.00%	O 21.40	H 21.40	L 20.39
King Pharmaceutic (KG)	0.24	2018-06-29	+0.01	+1.04%	O 0.24	H 0.25	L 0.23
KLA-Tencor Corpor (KLAC)	104.77	2017-11-01	-4.12	-3.78%	O 110.00	H 110.00	L 103.09
KSE (KSE)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Legg Mason (LM)	28.10	2018-12-04	--0.76	+0.97%	O 28.73	H 28.77	L 28.08
Leggett & Platt (LEG)	40.16	2018-12-03	+1.42	+1.04%	O 39.30	H 40.18	L 39.04
Lennar Corporatio (LEN)	43.61	2018-12-03	+0.88	+1.02%	O 43.45	H 43.72	L 42.35
Lexmark Internati (LXK)	40.49	2016-11-28	+0.01	+0.00%	O 40.49	H 40.50	L 40.47
Lincoln National (LNC)	62.42	2018-12-04	--1.48	+0.98%	O 63.45	H 63.62	L 62.34
Linear Technology (LLTC)	65.00		-65.00	-100.00%	O 65.00	H 0.00	L 0.00
Liz Claiborne (LIZ)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
LOEWS CP (LTR)	43.98	2017-03-13	--0.55	+0.99%	O 43.98	H 43.98	L 43.98
LSI Corporation (LSI)	98.54	2018-12-04	+0.58	+1.01%	O 98.06	H 98.70	L 97.99
Marathon Oil Corp (MRO)	17.03	2018-12-04	--0.52	+0.97%	O 17.57	H 17.76	L 16.98
Marsh & McLennan (MMC)	88.85	2018-12-04	--0.25	+1.00%	O 88.92	H 89.58	L 88.53
Masco Corporation (MAS)	31.41	2018-12-04	--1.12	+0.97%	O 32.18	H 32.43	L 31.35
Maxim Integrated (MXIM)	55.99	2018-12-04	--1.10	+0.98%	O 57.02	H 57.04	L 55.66
MBIA Inc. Common (MBI)	9.16	2018-12-04	--0.17	+0.98%	O 9.35	H 9.42	L 9.10
MedcoHealth Solut (MHS)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Medtronic Inc. Co (MDT)	98.68	2018-12-04	--0.08	+1.00%	O 98.58	H 99.39	L 98.45
MetLife (MET)	43.70	2018-12-04	--1.12	+0.98%	O 44.54	H 44.62	L 43.66
MFC Industrial Lt (MIL)	1.93	2016-02-12	0.00	0.00%	O 1.93	H 0.00	L 0.00
MGIC Investment C (MTG)	11.33	2018-12-04	--0.65	+0.95%	O 11.92	H 11.98	L 11.24
Microsoft Corpora (MSFT)	109.78	2018-12-04	--2.31	+0.98%	O 111.94	H 112.63	L 109.65
Molex Incorporate (MOLX)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Molson Coors Brew (TAP)	81.66	2017-11-01	+0.79	+0.98%	O 81.59	H 83.32	L 80.25
Monster Worldwide (MWW)	3.41	2016-10-31	+0.06	+0.00%	O 3.39	H 3.42	L 3.38
MOODYS CORPORATIO (MCO)	156.83	2018-12-04	--1.37	+0.99%	O 157.87	H 159.31	L 156.81
Motorola (MOT)	0.00		0.00	0.00%	O 0.00	H 0.00	L 0.00
MOTORS LIQUIDATIO (MTLQQ.PK)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Murphy Oil Corpor (MUR)	31.64	2018-12-04	--0.36	+0.99%	O 32.52	H 32.66	L 31.37
Nabors Industries (NBR)	3.13	2018-12-04	--0.09	+0.97%	O 3.22	H 3.25	L 3.07
National Oilwell (NOV)	31.94	2018-12-04	--0.94	+0.97%	O 32.78	H 33.02	L 31.87
NCR Corporation C (NCR)	27.00	2018-12-04	--0.87	+0.97%	O 27.72	H 27.84	L 26.84
NetApp (NTAP)	67.97	2018-12-04	--1.96	+0.97%	O 69.70	H 70.27	L 66.99
Newmont Mining Co (NEM)	33.98	2018-12-04	+0.76	+1.02%	O 33.44	H 34.12	L 33.32
NEWS CORP CL A (NWS-A)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
NextEra Energy (FPL)	8.57	2018-12-03	+0.07	+1.01%	O 8.58	H 8.60	L 8.55
Nike (NKE)	76.21	2018-12-04	--1.73	+0.98%	O 77.42	H 78.40	L 76.13
Nordstrom (JWN)	53.15	2018-12-03	+0.28	+1.01%	O 53.38	H 53.77	L 51.94
Norfolk Southern (NSC)	165.69	2018-12-04	--6.49	+0.96%	O 171.24	H 171.72	L 165.11
Novellus Systems (NVLS)	2.40	2017-07-24	+0.05	+2.13%	O 2.35	H 2.44	L 2.33
Nucor Corporation (NUE)	59.66	2018-12-04	--1.53	+0.97%	O 61.19	H 61.78	L 59.59
Occidental Petrol (OXY)	69.67	2018-12-04	--1.65	+0.98%	O 71.60	H 71.80	L 68.80
Office Depot (ODP)	3.14	2018-12-04	--0.11	+0.97%	O 3.24	H 3.28	L 3.08
Officemax Incorpo (OMX)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
PACCAR Inc. (PCAR)	59.32	2018-12-04	--1.79	+0.97%	O 60.83	H 61.01	L 58.91
Pepsi Bottling Gr (PBG)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Pfizer (PFE)	45.14	2018-12-04	--0.85	+0.98%	O 46.23	H 46.47	L 45.11
Pinnacle West Cap (PNW)	90.09	2018-12-04	--0.14	+1.00%	O 90.38	H 91.34	L 89.92
Plum Creek Timber (PCL)	0.00		0.00	0.00%	O 37.00	H 0.00	L 0.00
PMC (PMCS)	11.65	2016-01-14	0.00	0.00%	O 11.65	H 0.00	L 0.00
PP&L Corporation (PPL)	30.71	2018-12-04	--0.40	+0.99%	O 31.17	H 31.42	L 30.65
Praxair (PX)	164.50	2018-10-30	--0.99	+0.99%	O 166.11	H 167.67	L 162.74
Procter & Gamble (PG)	93.31	2018-12-04	--0.01	+1.00%	O 93.49	H 94.86	L 93.17
Progressive Corpo (PGR)	64.63	2018-12-04	--2.18	+0.97%	O 66.78	H 66.88	L 64.42
ProLogis (PLD)	66.86	2018-12-04	--1.79	+0.97%	O 68.68	H 68.95	L 66.74
Public Service En (PEG)	55.81	2018-12-04	+0.13	+1.00%	O 55.77	H 56.33	L 55.59
Public Storage Co (PSA)	211.81	2018-12-04	--0.61	+1.00%	O 212.55	H 216.10	L 211.05
PulteGroup (PHM)	25.63	2018-12-04	--1.19	+0.96%	O 26.36	H 26.65	L 25.46
QUALCOMM Incorpor (QCOM)	57.73	2018-12-04	--1.41	+0.98%	O 58.99	H 59.48	L 57.22
Questar Corporati (STR)	25.06	2016-09-16	0.00	0.00%	O 25.06	H 0.00	L 0.00
Radioshack Corpor (RSH)	52.60	2017-10-05	--3.22	+0.94%	O 52.60	H 52.60	L 52.60
Ralph Lauren Corp (RL)	109.87	2018-12-04	--5.07	+0.96%	O 115.09	H 115.51	L 109.24
Robert Half Inter (RHI)	60.00	2018-12-04	--2.87	+0.95%	O 62.89	H 63.19	L 59.82
Rockwell Automati (ROK)	171.46	2018-12-04	--6.60	+0.96%	O 178.21	H 179.03	L 170.95
Rowan Companies p (RDC)	13.50	2018-12-04	--0.86	+0.94%	O 14.36	H 14.40	L 13.46
Ryder System (R)	53.46	2018-12-04	--3.50	+0.94%	O 56.51	H 56.65	L 53.03
SAFECO CORP (SAF)	24.87	2018-12-04	--0.13	+0.99%	O 25.05	H 25.08	L 24.87
Safety First Trus (ABI)	0.00		0.00	0.00%	O 23.00	H 0.00	L 0.00
SanDisk Corporati (SNDK)	0.00		0.00	0.00%	O 76.18	H 0.00	L 0.00
SCHERING PLOUGH C (SGP)	478.00	2018-11-28	--8.60	+0.98%	O 482.00	H 482.00	L 430.00
Sempra Energy Com (SRE)	116.86	2018-12-04	+0.41	+1.00%	O 116.82	H 118.88	L 116.52
Sherwin-Williams (SHW)	406.60	2018-12-04	--11.74	+0.97%	O 419.19	H 422.21	L 406.31
Simon Property Gr (SPG)	185.03	2018-12-04	--1.92	+0.99%	O 187.07	H 188.62	L 184.54
SLR (SLR)	6.65	2018-06-28	--0.17	+0.98%	O 6.64	H 6.83	L 6.61
Smith Internation (SII)	18,650.00	2018-12-04	+200.00	+1.01%	O 17,200.00	H 18,650.00	L 17,200.00
Southern Company (SO)	46.12	2018-11-28	+0.03	+1.00%	O 46.09	H 46.29	L 45.82
SPDR S&P 500 (SPY)	270.25	2018-12-04	--9.05	+0.97%	O 278.37	H 278.85	L 269.90
Spectra Energy Co (SE)	12.45	2018-12-04	--0.84	+0.94%	O 13.22	H 13.30	L 12.38
Stanley Black & D (SWK)	161.46	2017-11-01	-0.09	-0.0537%	O 162.08	H 162.54	L 160.62
Starbucks Corpora (SBUX)	66.65	2018-12-04	--0.85	+0.99%	O 67.47	H 68.15	L 66.45
Stryker Corporati (SYK)	154.35	2017-11-01	-0.53	-0.339%	O 155.08	H 155.24	L 153.53
SunTrust Banks (STI)	63.09	2018-11-28	+0.03	+1.00%	O 63.08	H 63.61	L 61.94
SUNW (SUNW)	0.36	2018-12-04	--0.01	+0.97%	O 0.37	H 0.39	L 0.36
Sysco Corporation (SYY)	55.73	2017-11-01	+0.11	+0.20%	O 55.52	H 55.86	L 55.06
Target Corporatio (TGT)	59.04	2017-11-01	-0.01	-0.008%	O 58.80	H 59.42	L 58.62
Teradyne (TER)	42.57	2017-11-01	-0.33	-0.758%	O 43.28	H 43.28	L 41.90
Textron Inc. Comm (TXT)	54.45	2018-12-04	--2.28	+0.96%	O 56.40	H 56.59	L 54.26
The AES Corporati (AES)	10.63	2017-11-01	-0.01	-0.047%	O 10.59	H 10.66	L 10.55
The Travelers Com (TRV)	133.16	2017-11-01	+0.71	+0.54%	O 133.98	H 134.03	L 132.63
Tiffany & Co. Com (TIF)	94.17	2017-11-01	+0.55	+0.59%	O 94.30	H 95.31	L 94.04
Time Warner Inc. (TWX)	98.77	2018-11-14	0.00	0.00%	O 0.00	H 0.00	L 0.00
TJX Companies (TJX)	47.17	2018-12-04	--1.22	+0.97%	O 48.52	H 48.77	L 46.94
Torchmark Corpora (TMK)	84.80	2017-11-01	+0.67	+0.80%	O 84.54	H 85.07	L 84.27
TRB (TRB)	0.00		N/A	N/A	O 0.00	H 0.00	L 0.00
Tyco Internationa (TYC)	45.59	2016-09-02	+0.58	+0.00%	O 45.59	H 0.00	L 0.00
U.S. Bancorp Comm (USB)	54.58	2017-11-01	+0.20	+0.36%	O 54.58	H 54.74	L 54.26
Union Pacific Cor (UNP)	117.02	2017-11-01	+1.23	+1.07%	O 116.59	H 117.24	L 116.09
United Technologi (UTX)	120.87	2018-12-04	--2.73	+0.98%	O 123.22	H 123.43	L 119.30
UnitedHealth Grou (UNH)	286.33	2018-12-05	+7.78	+1.03%	O 286.33	H 286.33	L 286.33
V.F. Corporation (VFC)	80.34	2018-12-04	--2.69	+0.97%	O 82.98	H 83.53	L 80.14
Valero Energy Cor (VLO)	80.72	2017-11-01	+1.83	+2.32%	O 79.32	H 80.86	L 79.07
Verizon Communica (VZ)	58.09	2018-12-04	--0.07	+1.00%	O 58.10	H 59.40	L 57.96
Vornado Realty Tr (VNO)	72.23	2018-12-05	+1.42	+1.02%	O 72.23	H 72.23	L 72.23
W.W. Grainger (GWW)	314.36	2018-12-03	+0.32	+1.00%	O 317.90	H 320.98	L 314.11
Wal-Mart Stores (WMT)	95.81	2018-12-04	--2.94	+0.97%	O 98.25	H 98.96	L 95.61
Walt Disney Compa (DIS)	115.58	2018-11-30	--1.04	+0.99%	O 116.84	H 117.07	L 115.42
Waters Corporatio (WAT)	195.45	2018-12-04	--6.06	+0.97%	O 202.01	H 202.65	L 195.05
WellPoint (WLP)	0.00		0.00	0.00%	O 129.00	H 0.00	L 0.00
WENDYS/ARBYS GROU (WEN)	17.45	2018-12-04	--0.47	+0.97%	O 17.95	H 18.02	L 17.43
Western Union Com (WU)	18.72	2018-12-05	+0.36	+1.02%	O 18.72	H 18.72	L 18.72
Weyerhaeuser Comp (WY)	26.50	2018-12-05	+1.38	+1.05%	O 26.50	H 26.50	L 26.50
Whirlpool Corpora (WHR)	126.22	2018-11-28	+0.96	+1.01%	O 123.33	H 126.43	L 121.41
Williams Companie (WMB)	25.70	2018-12-05	+0.65	+1.03%	O 25.70	H 25.70	L 25.70
Wyndham Worldwide (WYN)	108.44	2018-05-31	--2.22	+0.98%	O 110.94	H 110.95	L 108.05
Xcel Energy Inc. (XEL)	52.83	2018-12-04	--0.11	+1.00%	O 52.86	H 53.47	L 52.75
Xerox Corporation (XRX)	26.70	2018-12-04	--0.80	+0.97%	O 27.32	H 27.52	L 26.50
Xilinx (XLNX)	94.63	2018-12-05	+3.34	+1.04%	O 94.63	H 94.63	L 94.63
Yahoo! Inc. (YHOO)	0.00		0.00	0.00%	O 0.00	H 0.00	L 0.00
Zions Bancorporat (ZION)	48.39	2018-12-05	+2.50	+1.05%	O 48.39	H 48.39	L 48.39
PS: All quotes updated in 10 minutes intervals.