| Company Name | Symbol | Price | Prev. Close | Volume | % Change | Change |
|---|---|---|---|---|---|---|
| Berkshire Hathaway | BRK-A | 172,581.00 | 172710.00 | 554 | -0.07% |
-129.00 |
| Sanofi-Aventis ADS | SNY | 54.56 | 55.02 | 581,132 | -0.84% |
-0.46 |
| Southern Missouri Bancorp | SMBC | 24.13 | 24.50 | 0 | -1.51% |
-0.37 |
| Kohls Corp. | KSS | 52.44 | 52.75 | 2,304,894 | -0.59% |
-0.31 |
| MeadWestvaco Corp. | MWV | 35.41 | 35.70 | 898,400 | -0.81% |
-0.29 |
| International Paper Co. | IP | 45.97 | 46.26 | 2,710,092 | -0.63% |
-0.29 |
| Tortoise North American Energy | TYN | 30.98 | 31.25 | 7,545 | -0.86% |
-0.27 |
| Quest Diagnostics, Inc. | DGX | 62.39 | 62.59 | 1,036,572 | -0.32% |
-0.20 |
| Owens Corning | OC | 43.18 | 43.36 | 1,869,901 | -0.42% |
-0.18 |
| DST Systems Inc., | DST | 67.83 | 67.98 | 303,972 | -0.22% |
-0.15 |
| NIC, Inc. | EGOV | 16.29 | 16.44 | 0 | -0.91% |
-0.15 |
| Tortoise Energy Infrastructure Corp. | TYG | 45.45 | 45.60 | 67,386 | -0.33% |
-0.15 |
| ConAgra Foods, Inc. | CAG | 34.50 | 34.59 | 3,620,549 | -0.26% |
-0.09 |
| J.C. Penney Co., Inc. | JCP | 17.53 | 17.60 | 5,797,490 | -0.40% |
-0.07 |
| Smithfield Foods, Inc. | SFD | 33.02 | 33.08 | 6,266,570 | -0.18% |
-0.06 |
| Tortoise Energy Capital | TYY | 33.90 | 33.95 | 31,154 | -0.15% |
-0.05 |
| Alcatel-Lucent ADS | ALU | 1.870 | 1.900 | 12,592,730 | -1.58% |
-0.03 |
| Ameristar Casinos, Inc. | ASCA | 26.36 | 26.39 | 0 | -0.11% |
-0.03 |
| NASB Financial, Inc. | NASB | 25.99 | 26.00 | 0 | -0.04% |
-0.01 |
| ANDREWS SYKES GRP | ASY | 2.400 | 2.410 | 23,338 | -0.41% |
-0.01 |
| Crown Media Holdings, Inc. | CRWN | 1.960 | 1.960 | 0 | 0.00% |
+0.00 |
| QC Holdings, Inc. | QCCO | 2.940 | 2.930 | 0 | +0.34% |
+0.01 |
| PepsiCo, Inc. | PEP | 82.57 | 82.55 | 3,356,009 | +0.02% |
+0.02 |
| Isle of Capri Casinos, Inc. | ISLE | 7.720 | 7.700 | 0 | +0.26% |
+0.02 |
| Bank of America Corp. | BAC | 13.27 | 13.21 | 67,257,543 | +0.45% |
+0.06 |
| Colgate-Palmolive Co. | CL | 59.70 | 59.64 | 3,157,007 | +0.10% |
+0.06 |
| Infinity Energy Resources, Inc. | IFNY | 2.070 | 2.000 | 738 | +3.50% |
+0.07 |
| Southwest Airlines Co. | LUV | 13.86 | 13.78 | 4,758,845 | +0.58% |
+0.08 |
| McClatchy Co. Cl A | MNI | 2.410 | 2.330 | 234,639 | +3.43% |
+0.08 |
| Procter & Gamble Co. | PG | 79.04 | 78.96 | 6,052,240 | +0.10% |
+0.08 |
| Lowes Cos. | LOW | 41.46 | 41.37 | 4,487,149 | +0.22% |
+0.09 |
| Guaranty Federal Bancshares In | GFED | 10.07 | 9.975 | 0 | +0.95% |
+0.10 |
| Capital One Financial Corp. | COF | 62.10 | 62.00 | 3,661,806 | +0.16% |
+0.10 |
| Ford Motor Co. | F | 15.65 | 15.55 | 25,959,707 | +0.64% |
+0.10 |
| Sprint Nextel | S | 7.320 | 7.220 | 74,094,979 | +1.39% |
+0.10 |
| Cedar Fair L.P. Dep Rec | FUN | 41.33 | 41.22 | 148,215 | +0.27% |
+0.11 |
| U.S. Bancorp | USB | 35.35 | 35.23 | 5,994,546 | +0.34% |
+0.12 |
| AMR Corporation | AAMRQ | 4.700 | 4.580 | 3,925,864 | +2.62% |
+0.12 |
| Commerce Bancshares, Inc. | CBSH | 43.47 | 43.32 | 0 | +0.35% |
+0.15 |
| Marriott International Inc. Cl A | MAR | 40.82 | 40.66 | 2,055,134 | +0.39% |
+0.16 |
| Kansas City Life Ins Co | KCLI | 38.35 | 38.18 | 0 | +0.45% |
+0.17 |
| Great Plains Energy | GXP | 23.11 | 22.92 | 449,126 | +0.83% |
+0.19 |
| Deere & Company | DE | 85.00 | 84.81 | 2,295,201 | +0.22% |
+0.19 |
| ONEOK, Inc. | OKE | 44.57 | 44.36 | 825,278 | +0.47% |
+0.21 |
| Convergys Corp. | CVG | 18.50 | 18.28 | 475,474 | +1.20% |
+0.22 |
| Sears Holding Corporation | SHLD | 47.06 | 46.84 | 0 | +0.47% |
+0.22 |
| Wells Fargo & Co. | WFC | 40.84 | 40.61 | 15,786,681 | +0.57% |
+0.23 |
| Leggett & Platt, Inc. | LEG | 32.78 | 32.54 | 613,384 | +0.74% |
+0.24 |
| Pfizer, Inc. | PFE | 29.40 | 29.16 | 160,346,473 | +0.82% |
+0.24 |
| Northrop Grumman Corp. | NOC | 83.93 | 83.67 | 1,228,936 | +0.31% |
+0.26 |
| EPIQ Systems, Inc. | EPIQ | 13.41 | 13.13 | 0 | +2.13% |
+0.28 |
| Waddell & Reed Financial, Inc. | WDR | 47.15 | 46.86 | 435,855 | +0.62% |
+0.29 |
| Target Corp. | TGT | 70.16 | 69.86 | 2,357,143 | +0.43% |
+0.30 |
| Landmark Bancorp, Inc. | LARK | 22.13 | 21.82 | 0 | +1.42% |
+0.31 |
| Great Southern Bancorp, Inc. | GSBC | 27.31 | 26.99 | 0 | +1.19% |
+0.32 |
| Westar Energy, Inc. | WR | 32.12 | 31.79 | 717,353 | +1.04% |
+0.33 |
| Xerox Corp. | XRX | 9.490 | 9.160 | 14,860,179 | +3.60% |
+0.33 |
| Laboratory Corp. of America Holdings | LH | 100.78 | 100.44 | 384,072 | +0.34% |
+0.34 |
| Kroger Co. | KR | 35.52 | 35.18 | 4,672,316 | +0.97% |
+0.34 |
| H&R Block, Inc. | HRB | 29.22 | 28.87 | 1,607,707 | +1.21% |
+0.35 |
| Atmos Energy Corp. | ATO | 41.10 | 40.74 | 251,541 | +0.88% |
+0.36 |
| Empire District Electric Co. | EDE | 22.38 | 22.01 | 156,833 | +1.68% |
+0.37 |
| AT&T | T | 36.17 | 35.76 | 15,358,329 | +1.15% |
+0.41 |
| JB Hunt Transport Services, Inc. | JBHT | 72.70 | 72.25 | 0 | +0.62% |
+0.45 |
| State Street Corp. | STT | 67.32 | 66.85 | 2,207,135 | +0.70% |
+0.47 |
| Saia, Inc. | SAIA | 32.19 | 31.69 | 0 | +1.58% |
+0.50 |
| Walgreen Company | WAG | 50.90 | 50.38 | 3,606,024 | +1.03% |
+0.52 |
| Euronet Worldwide, Inc. | EEFT | 31.72 | 31.17 | 0 | +1.76% |
+0.55 |
| General Electric | GE | 24.33 | 23.77 | 72,772,746 | +2.36% |
+0.56 |
| Henry | JKHY | 48.06 | 47.50 | 0 | +1.18% |
+0.56 |
| UMB Financial Corp | UMBF | 52.60 | 52.01 | 0 | +1.13% |
+0.59 |
| Deluxe Corp. | DLX | 35.28 | 34.68 | 384,660 | +1.73% |
+0.60 |
| Compass Minerals International, Inc. | CMP | 85.93 | 85.26 | 117,130 | +0.79% |
+0.67 |
| Layne Christensen Co | LAYN | 21.09 | 20.33 | 0 | +3.74% |
+0.76 |
| Wal-Mart Stores | WMT | 75.73 | 74.95 | 6,739,607 | +1.04% |
+0.78 |
| Cerner Corp | CERN | 99.01 | 98.22 | 0 | +0.80% |
+0.79 |
| Walt Disney | DIS | 65.29 | 64.49 | 5,235,087 | +1.24% |
+0.80 |
| Standard Motor Products, Inc. | SMP | 35.09 | 34.28 | 137,768 | +2.36% |
+0.81 |
| Alliant Techsystems, Inc. | ATK | 80.70 | 79.85 | 199,301 | +1.06% |
+0.85 |
| United Parcel Service Inc. Cl B | UPS | 87.43 | 86.54 | 2,916,561 | +1.03% |
+0.89 |
| Time Warner, Inc. | TWX | 58.89 | 57.94 | 3,515,358 | +1.64% |
+0.95 |
| Alliance Data Systems Corp. | ADS | 179.84 | 178.82 | 838,628 | +0.57% |
+1.02 |
| Home Depot, Inc. | HD | 77.19 | 76.14 | 6,421,678 | +1.38% |
+1.05 |
| FedEx Corp. | FDX | 99.48 | 98.41 | 2,197,112 | +1.09% |
+1.07 |
| Honeywell International, Inc. | HON | 80.85 | 79.71 | 3,224,451 | +1.43% |
+1.14 |
| International Business Machines Corp. | IBM | 204.87 | 203.04 | 3,278,151 | +0.90% |
+1.83 |
| Union Pacific Corp. | UNP | 157.95 | 155.97 | 1,033,606 | +1.27% |
+1.98 |
| Cabelas, Inc. | CAB | 69.17 | 67.08 | 695,780 | +3.12% |
+2.09 |
| Kansas City Southern | KSU | 112.18 | 109.98 | 339,938 | +2.00% |
+2.20 |
| VF Corp. | VFC | 190.48 | 188.16 | 442,796 | +1.23% |
+2.32 |
| Seaboard Corp. | SEB | 2,749.99 | 2692.35 | 441 | +2.14% |
+57.64 |