| Company Name | Symbol | Price | Prev. Close | Volume | Change | % Change |
|---|---|---|---|---|---|---|
| Maxus Realty Trust, Inc. | MRTI | 14.75 | 14.15 | 400 | +0.60 |
+4.24% |
| J.C. Penney Co., Inc. | JCP | 19.39 | 18.72 | 12,779,406 | +0.67 |
+3.58% |
| Southwest Airlines Co. | LUV | 14.37 | 14.03 | 9,834,521 | +0.34 |
+2.42% |
| McClatchy Co. Cl A | MNI | 2.570 | 2.510 | 102,997 | +0.06 |
+2.39% |
| MeadWestvaco Corp. | MWV | 35.28 | 34.69 | 2,007,548 | +0.59 |
+1.70% |
| Landmark Bancorp, Inc. | LARK | 21.38 | 21.04 | 0 | +0.34 |
+1.62% |
| Kansas City Southern | KSU | 112.00 | 110.27 | 17,342,446 | +1.73 |
+1.57% |
| International Paper Co. | IP | 47.18 | 46.50 | 4,161,568 | +0.68 |
+1.46% |
| NASB Financial, Inc. | NASB | 23.31 | 22.98 | 0 | +0.33 |
+1.44% |
| Quest Diagnostics, Inc. | DGX | 61.97 | 61.12 | 1,116,784 | +0.85 |
+1.39% |
| EPIQ Systems, Inc. | EPIQ | 11.71 | 11.56 | 0 | +0.15 |
+1.30% |
| Xerox Corp. | XRX | 8.920 | 8.810 | 5,779,911 | +0.11 |
+1.25% |
| Seaboard Corp. | SEB | 2,695.01 | 2662.00 | 471 | +33.01 |
+1.24% |
| Alliant Techsystems, Inc. | ATK | 77.07 | 76.30 | 258,181 | +0.77 |
+1.01% |
| Smithfield Foods, Inc. | SFD | 25.76 | 25.52 | 1,780,233 | +0.24 |
+0.94% |
| Compass Minerals International, Inc. | CMP | 88.36 | 87.55 | 159,754 | +0.81 |
+0.93% |
| Laboratory Corp. of America Holdings | LH | 100.71 | 99.80 | 753,243 | +0.91 |
+0.91% |
| AGCO Corp. | AGCO | 54.24 | 53.75 | 815,191 | +0.49 |
+0.91% |
| AMR Corporation | AAMRQ | 5.600 | 5.550 | 8,109,020 | +0.05 |
+0.90% |
| Saia, Inc. | SAIA | 48.08 | 47.77 | 0 | +0.31 |
+0.65% |
| Walgreen Company | WAG | 50.40 | 50.14 | 5,214,233 | +0.26 |
+0.52% |
| Dillards, Inc. | DDS | 93.68 | 93.23 | 344,813 | +0.45 |
+0.48% |
| Leggett & Platt, Inc. | LEG | 33.34 | 33.18 | 1,128,692 | +0.16 |
+0.48% |
| JB Hunt Transport Services, Inc. | JBHT | 75.66 | 75.30 | 0 | +0.36 |
+0.48% |
| Owens Corning | OC | 44.42 | 44.23 | 1,966,915 | +0.19 |
+0.43% |
| Deere & Company | DE | 87.18 | 86.83 | 3,691,729 | +0.35 |
+0.40% |
| Target Corp. | TGT | 68.67 | 68.40 | 8,516,878 | +0.27 |
+0.39% |
| Henry | JKHY | 46.72 | 46.56 | 0 | +0.16 |
+0.34% |
| QC Holdings, Inc. | QCCO | 2.960 | 2.950 | 0 | +0.01 |
+0.34% |
| Time Warner, Inc. | TWX | 60.16 | 59.96 | 5,081,271 | +0.20 |
+0.33% |
| AT&T | T | 36.74 | 36.62 | 18,120,254 | +0.12 |
+0.33% |
| UMB Financial Corp | UMBF | 52.48 | 52.31 | 0 | +0.17 |
+0.32% |
| Kansas City Life Ins Co | KCLI | 37.58 | 37.47 | 0 | +0.11 |
+0.29% |
| Deluxe Corp. | DLX | 37.61 | 37.50 | 431,327 | +0.11 |
+0.29% |
| Convergys Corp. | CVG | 17.94 | 17.89 | 247,963 | +0.05 |
+0.28% |
| Great Southern Bancorp, Inc. | GSBC | 26.71 | 26.64 | 0 | +0.07 |
+0.26% |
| Assurant, Inc. | AIZ | 50.05 | 49.94 | 578,268 | +0.11 |
+0.22% |
| Kroger Co. | KR | 34.19 | 34.12 | 4,967,022 | +0.07 |
+0.21% |
| Olin Corp. | OLN | 24.66 | 24.61 | 628,024 | +0.05 |
+0.20% |
| Cerner Corp | CERN | 96.41 | 96.25 | 0 | +0.16 |
+0.17% |
| Sprint Nextel | S | 7.310 | 7.300 | 18,629,434 | +0.01 |
+0.14% |
| Kohls Corp. | KSS | 52.14 | 52.08 | 2,817,042 | +0.06 |
+0.12% |
| VF Corp. | VFC | 185.12 | 185.03 | 323,930 | +0.09 |
+0.05% |
| Guaranty Federal Bancshares In | GFED | 10.00 | 10.00 | 0 | +0.00 |
0.00% |
| BE Aerospace, Inc. | BEAV | 62.12 | 62.13 | 0 | -0.01 |
-0.02% |
| Ameristar Casinos, Inc. | ASCA | 26.43 | 26.44 | 0 | -0.01 |
-0.04% |
| NIC, Inc. | EGOV | 16.68 | 16.69 | 0 | -0.01 |
-0.06% |
| Standard Motor Products, Inc. | SMP | 32.78 | 32.80 | 130,691 | -0.02 |
-0.06% |
| DST Systems Inc., | DST | 69.14 | 69.20 | 311,239 | -0.06 |
-0.09% |
| Harte-Hanks, Inc. | HHS | 8.810 | 8.820 | 101,724 | -0.01 |
-0.11% |
| H&R Block, Inc. | HRB | 29.15 | 29.19 | 3,108,457 | -0.04 |
-0.14% |
| Procter & Gamble Co. | PG | 78.70 | 78.82 | 7,141,119 | -0.12 |
-0.15% |
| Tortoise Energy Capital | TYY | 34.13 | 34.19 | 66,826 | -0.06 |
-0.18% |
| Ferrellgas Partners L.P. | FGP | 21.17 | 21.21 | 149,696 | -0.04 |
-0.19% |
| Wells Fargo & Co. | WFC | 40.01 | 40.10 | 24,733,635 | -0.09 |
-0.22% |
| Northrop Grumman Corp. | NOC | 80.64 | 80.86 | 1,271,487 | -0.22 |
-0.27% |
| International Speedway Corp | ISCA | 33.92 | 34.03 | 0 | -0.11 |
-0.32% |
| Layne Christensen Co | LAYN | 21.49 | 21.56 | 0 | -0.07 |
-0.32% |
| Alliance Data Systems Corp. | ADS | 178.44 | 179.03 | 491,242 | -0.59 |
-0.33% |
| Sears Holding Corporation | SHLD | 58.17 | 58.37 | 0 | -0.20 |
-0.34% |
| Commerce Bancshares, Inc. | CBSH | 43.11 | 43.27 | 0 | -0.16 |
-0.37% |
| Berkshire Hathaway | BRK-A | 166,980.00 | 167600.00 | 593 | -620.00 |
-0.37% |
| International Business Machines Corp. | IBM | 206.16 | 206.99 | 5,180,440 | -0.83 |
-0.40% |
| PNC Financial Services Group, Inc. | PNC | 70.94 | 71.24 | 2,443,531 | -0.30 |
-0.42% |
| U.S. Bancorp | USB | 35.22 | 35.37 | 12,779,137 | -0.15 |
-0.42% |
| Honeywell International, Inc. | HON | 79.24 | 79.59 | 3,924,388 | -0.35 |
-0.44% |
| Marriott International Inc. Cl A | MAR | 42.58 | 42.77 | 1,889,235 | -0.19 |
-0.44% |
| Capital One Financial Corp. | COF | 61.24 | 61.54 | 3,538,875 | -0.30 |
-0.49% |
| Crown Media Holdings, Inc. | CRWN | 2.040 | 2.050 | 0 | -0.01 |
-0.49% |
| Walt Disney | DIS | 65.23 | 65.57 | 7,536,165 | -0.34 |
-0.52% |
| JPMorgan Chase & Co. | JPM | 53.35 | 53.63 | 25,299,869 | -0.28 |
-0.52% |
| FedEx Corp. | FDX | 99.10 | 99.65 | 1,649,197 | -0.55 |
-0.55% |
| Euronet Worldwide, Inc. | EEFT | 31.28 | 31.47 | 0 | -0.19 |
-0.60% |
| Westar Energy, Inc. | WR | 32.77 | 32.97 | 855,440 | -0.20 |
-0.61% |
| Kellogg Co. | K | 64.69 | 65.10 | 2,816,883 | -0.41 |
-0.63% |
| Pfizer, Inc. | PFE | 29.11 | 29.30 | 51,707,183 | -0.19 |
-0.65% |
| Lowes Cos. | LOW | 42.69 | 42.97 | 8,272,934 | -0.28 |
-0.65% |
| Alcatel-Lucent ADS | ALU | 1.440 | 1.450 | 7,208,033 | -0.01 |
-0.69% |
| Colgate-Palmolive Co. | CL | 60.97 | 61.41 | 3,159,543 | -0.44 |
-0.72% |
| Bank of America Corp. | BAC | 13.21 | 13.31 | 190,535,023 | -0.10 |
-0.75% |
| ANDREWS SYKES GRP | ASY | 2.600 | 2.620 | 926 | -0.02 |
-0.76% |
| Arkansas Best Corp | ABFS | 17.63 | 17.77 | 0 | -0.14 |
-0.79% |
| General Electric | GE | 23.66 | 23.86 | 44,389,216 | -0.20 |
-0.84% |
| State Street Corp. | STT | 64.60 | 65.16 | 2,593,383 | -0.56 |
-0.86% |
| Sanofi-Aventis ADS | SNY | 54.56 | 55.05 | 1,184,900 | -0.49 |
-0.89% |
| Wal-Mart Stores | WMT | 76.33 | 77.03 | 8,048,141 | -0.70 |
-0.91% |
| United Parcel Service Inc. Cl B | UPS | 87.31 | 88.14 | 5,157,373 | -0.83 |
-0.94% |
| Union Pacific Corp. | UNP | 156.07 | 157.59 | 1,725,504 | -1.52 |
-0.96% |
| Home Depot, Inc. | HD | 78.91 | 79.69 | 9,634,805 | -0.78 |
-0.98% |
| Waddell & Reed Financial, Inc. | WDR | 45.43 | 45.89 | 955,201 | -0.46 |
-1.00% |
| Empire District Electric Co. | EDE | 22.35 | 22.58 | 204,077 | -0.23 |
-1.02% |
| PepsiCo, Inc. | PEP | 82.12 | 82.97 | 4,686,983 | -0.85 |
-1.02% |
| Ford Motor Co. | F | 14.81 | 14.97 | 49,131,116 | -0.16 |
-1.07% |
| Cintas Corp | CTAS | 44.84 | 45.35 | 0 | -0.51 |
-1.12% |
| Great Plains Energy | GXP | 23.58 | 23.86 | 1,504,877 | -0.28 |
-1.17% |
| ConAgra Foods, Inc. | CAG | 34.73 | 35.19 | 4,251,203 | -0.46 |
-1.31% |
| ONEOK, Inc. | OKE | 47.56 | 48.19 | 1,638,564 | -0.63 |
-1.31% |
| Cabelas, Inc. | CAB | 67.72 | 68.62 | 1,055,922 | -0.90 |
-1.31% |
| Highwoods Properties, Inc. | HIW | 37.90 | 38.43 | 1,794,556 | -0.53 |
-1.38% |
| Tortoise North American Energy | TYN | 31.15 | 31.62 | 26,713 | -0.47 |
-1.49% |
| Cedar Fair L.P. Dep Rec | FUN | 42.72 | 43.39 | 382,878 | -0.67 |
-1.54% |
| Tortoise Energy Infrastructure Corp. | TYG | 46.10 | 46.83 | 79,163 | -0.73 |
-1.56% |
| CBIZ | CBZ | 6.380 | 6.490 | 195,896 | -0.11 |
-1.69% |
| Atmos Energy Corp. | ATO | 43.12 | 43.89 | 616,792 | -0.77 |
-1.75% |
| Isle of Capri Casinos, Inc. | ISLE | 7.750 | 7.890 | 0 | -0.14 |
-1.77% |
| Southern Missouri Bancorp | SMBC | 25.69 | 26.23 | 0 | -0.54 |
-2.06% |
| Infinity Energy Resources, Inc. | IFNY | 2.000 | 2.050 | 23,245 | -0.05 |
-2.44% |