| Company Name | Symbol | Price | Prev. Close | Volume | Change | % Change |
|---|---|---|---|---|---|---|
| AMR Corporation | AAMRQ | 6.550 | 6.850 | 27,676,309 | -0.30 |
-4.38% |
| J.C. Penney Co., Inc. | JCP | 18.01 | 18.79 | 25,284,251 | -0.78 |
-4.15% |
| Deere & Company | DE | 86.97 | 89.39 | 7,289,434 | -2.42 |
-2.71% |
| Infinity Energy Resources, Inc. | IFNY | 2.020 | 2.070 | 20,950 | -0.05 |
-2.42% |
| Smithfield Foods, Inc. | SFD | 25.82 | 26.34 | 2,708,509 | -0.52 |
-1.97% |
| MeadWestvaco Corp. | MWV | 35.77 | 36.30 | 1,815,418 | -0.53 |
-1.46% |
| EPIQ Systems, Inc. | EPIQ | 12.50 | 12.68 | 0 | -0.18 |
-1.42% |
| Seaboard Corp. | SEB | 2,690.00 | 2720.00 | 678 | -30.00 |
-1.10% |
| Pfizer, Inc. | PFE | 28.96 | 29.25 | 37,642,372 | -0.29 |
-0.99% |
| QC Holdings, Inc. | QCCO | 3.000 | 3.030 | 0 | -0.03 |
-0.99% |
| Kohls Corp. | KSS | 51.58 | 52.03 | 3,351,570 | -0.45 |
-0.86% |
| Wal-Mart Stores | WMT | 77.87 | 78.50 | 10,671,473 | -0.63 |
-0.80% |
| Colgate-Palmolive Co. | CL | 62.04 | 62.38 | 4,149,203 | -0.34 |
-0.55% |
| Kellogg Co. | K | 65.66 | 65.82 | 1,567,685 | -0.16 |
-0.24% |
| Procter & Gamble Co. | PG | 80.02 | 80.20 | 8,550,094 | -0.18 |
-0.22% |
| Lowes Cos. | LOW | 42.67 | 42.76 | 7,814,643 | -0.09 |
-0.21% |
| Landmark Bancorp, Inc. | LARK | 20.96 | 21.00 | 0 | -0.04 |
-0.19% |
| Highwoods Properties, Inc. | HIW | 39.61 | 39.63 | 1,465,179 | -0.02 |
-0.05% |
| Sears Holding Corporation | SHLD | 57.52 | 57.54 | 0 | -0.02 |
-0.03% |
| Time Warner, Inc. | TWX | 60.71 | 60.72 | 5,714,897 | -0.01 |
-0.02% |
| Cabelas, Inc. | CAB | 71.37 | 71.38 | 726,270 | -0.01 |
-0.01% |
| Crown Media Holdings, Inc. | CRWN | 2.040 | 2.040 | 0 | +0.00 |
0.00% |
| PepsiCo, Inc. | PEP | 83.80 | 83.74 | 4,507,052 | +0.06 |
+0.07% |
| Home Depot, Inc. | HD | 76.86 | 76.75 | 8,740,064 | +0.11 |
+0.14% |
| AT&T | T | 37.44 | 37.38 | 16,720,988 | +0.06 |
+0.16% |
| Walt Disney | DIS | 66.58 | 66.47 | 9,161,551 | +0.11 |
+0.17% |
| Kansas City Life Ins Co | KCLI | 37.82 | 37.72 | 0 | +0.10 |
+0.27% |
| Ameristar Casinos, Inc. | ASCA | 26.44 | 26.37 | 0 | +0.07 |
+0.27% |
| BE Aerospace, Inc. | BEAV | 62.95 | 62.77 | 0 | +0.18 |
+0.29% |
| Cedar Fair L.P. Dep Rec | FUN | 43.97 | 43.80 | 289,482 | +0.17 |
+0.39% |
| ConAgra Foods, Inc. | CAG | 35.92 | 35.78 | 2,550,042 | +0.14 |
+0.39% |
| Alliance Data Systems Corp. | ADS | 178.08 | 177.36 | 285,132 | +0.72 |
+0.41% |
| Bank of America Corp. | BAC | 13.43 | 13.36 | 107,338,813 | +0.07 |
+0.52% |
| Compass Minerals International, Inc. | CMP | 89.72 | 89.25 | 87,509 | +0.47 |
+0.53% |
| Sanofi-Aventis ADS | SNY | 54.50 | 54.21 | 1,646,118 | +0.29 |
+0.53% |
| Sprint Nextel | S | 7.320 | 7.280 | 40,020,889 | +0.04 |
+0.55% |
| AGCO Corp. | AGCO | 55.01 | 54.70 | 914,482 | +0.31 |
+0.57% |
| JB Hunt Transport Services, Inc. | JBHT | 74.88 | 74.45 | 0 | +0.43 |
+0.58% |
| Euronet Worldwide, Inc. | EEFT | 32.57 | 32.35 | 0 | +0.22 |
+0.68% |
| Xerox Corp. | XRX | 8.820 | 8.760 | 14,778,868 | +0.06 |
+0.68% |
| Empire District Electric Co. | EDE | 22.94 | 22.77 | 112,461 | +0.17 |
+0.75% |
| NASB Financial, Inc. | NASB | 23.24 | 23.06 | 0 | +0.18 |
+0.78% |
| Alliant Techsystems, Inc. | ATK | 77.78 | 77.16 | 244,365 | +0.62 |
+0.80% |
| Tortoise Energy Capital | TYY | 34.60 | 34.32 | 60,962 | +0.28 |
+0.82% |
| General Electric | GE | 23.46 | 23.27 | 41,041,295 | +0.19 |
+0.82% |
| Kansas City Southern | KSU | 117.16 | 116.19 | 1,050,086 | +0.97 |
+0.83% |
| Henry | JKHY | 47.69 | 47.26 | 0 | +0.43 |
+0.91% |
| Convergys Corp. | CVG | 18.12 | 17.95 | 366,960 | +0.17 |
+0.95% |
| United Parcel Service Inc. Cl B | UPS | 88.70 | 87.85 | 3,440,743 | +0.85 |
+0.97% |
| Kroger Co. | KR | 35.42 | 35.07 | 2,834,508 | +0.35 |
+1.00% |
| Guaranty Federal Bancshares In | GFED | 10.00 | 9.900 | 0 | +0.10 |
+1.01% |
| Walgreen Company | WAG | 49.61 | 49.11 | 4,083,159 | +0.50 |
+1.02% |
| U.S. Bancorp | USB | 34.67 | 34.31 | 12,169,424 | +0.36 |
+1.05% |
| Dillards, Inc. | DDS | 92.01 | 91.05 | 1,135,668 | +0.96 |
+1.05% |
| Cintas Corp | CTAS | 45.89 | 45.41 | 0 | +0.48 |
+1.06% |
| NIC, Inc. | EGOV | 17.00 | 16.82 | 0 | +0.18 |
+1.07% |
| International Speedway Corp | ISCA | 34.52 | 34.15 | 0 | +0.37 |
+1.08% |
| Assurant, Inc. | AIZ | 49.84 | 49.30 | 412,690 | +0.54 |
+1.10% |
| Atmos Energy Corp. | ATO | 44.62 | 44.13 | 295,221 | +0.49 |
+1.11% |
| FedEx Corp. | FDX | 100.05 | 98.94 | 2,223,204 | +1.11 |
+1.12% |
| Great Plains Energy | GXP | 24.33 | 24.06 | 977,786 | +0.27 |
+1.12% |
| UMB Financial Corp | UMBF | 52.65 | 52.04 | 0 | +0.61 |
+1.17% |
| DST Systems Inc., | DST | 71.36 | 70.51 | 275,442 | +0.85 |
+1.21% |
| VF Corp. | VFC | 183.73 | 181.51 | 503,388 | +2.22 |
+1.22% |
| Deluxe Corp. | DLX | 39.29 | 38.81 | 245,239 | +0.48 |
+1.24% |
| Marriott International Inc. Cl A | MAR | 43.73 | 43.19 | 1,787,853 | +0.54 |
+1.25% |
| Berkshire Hathaway | BRK-A | 169,400.00 | 167303.00 | 787 | +2097.00 |
+1.25% |
| Olin Corp. | OLN | 25.03 | 24.71 | 546,652 | +0.32 |
+1.30% |
| Laboratory Corp. of America Holdings | LH | 98.97 | 97.68 | 1,668,715 | +1.29 |
+1.32% |
| Quest Diagnostics, Inc. | DGX | 60.69 | 59.88 | 972,471 | +0.81 |
+1.35% |
| Leggett & Platt, Inc. | LEG | 34.19 | 33.73 | 2,040,779 | +0.46 |
+1.36% |
| Layne Christensen Co | LAYN | 22.32 | 22.01 | 0 | +0.31 |
+1.41% |
| Tortoise Energy Infrastructure Corp. | TYG | 48.00 | 47.32 | 94,043 | +0.68 |
+1.44% |
| PNC Financial Services Group, Inc. | PNC | 71.51 | 70.46 | 2,119,845 | +1.05 |
+1.49% |
| Target Corp. | TGT | 71.06 | 70.00 | 4,405,660 | +1.06 |
+1.51% |
| Great Southern Bancorp, Inc. | GSBC | 27.40 | 26.99 | 0 | +0.41 |
+1.52% |
| ONEOK, Inc. | OKE | 49.25 | 48.50 | 2,537,012 | +0.75 |
+1.55% |
| Wells Fargo & Co. | WFC | 39.88 | 39.26 | 24,401,443 | +0.62 |
+1.58% |
| International Paper Co. | IP | 48.18 | 47.42 | 3,059,576 | +0.76 |
+1.60% |
| Owens Corning | OC | 44.87 | 44.13 | 1,361,173 | +0.74 |
+1.68% |
| Southwest Airlines Co. | LUV | 14.38 | 14.14 | 11,500,922 | +0.24 |
+1.70% |
| Waddell & Reed Financial, Inc. | WDR | 47.46 | 46.62 | 697,542 | +0.84 |
+1.80% |
| Arkansas Best Corp | ABFS | 17.40 | 17.09 | 0 | +0.31 |
+1.81% |
| Union Pacific Corp. | UNP | 159.91 | 157.04 | 1,541,287 | +2.87 |
+1.83% |
| International Business Machines Corp. | IBM | 208.44 | 204.69 | 5,704,295 | +3.75 |
+1.83% |
| Tortoise North American Energy | TYN | 33.29 | 32.66 | 42,793 | +0.63 |
+1.93% |
| Ferrellgas Partners L.P. | FGP | 20.99 | 20.59 | 244,530 | +0.40 |
+1.94% |
| State Street Corp. | STT | 65.16 | 63.81 | 3,522,569 | +1.35 |
+2.12% |
| Cerner Corp | CERN | 98.83 | 96.38 | 0 | +2.45 |
+2.54% |
| Honeywell International, Inc. | HON | 80.75 | 78.73 | 4,065,118 | +2.02 |
+2.57% |
| JPMorgan Chase & Co. | JPM | 52.30 | 50.97 | 26,095,658 | +1.33 |
+2.61% |
| Standard Motor Products, Inc. | SMP | 33.33 | 32.45 | 148,236 | +0.88 |
+2.71% |
| McClatchy Co. Cl A | MNI | 2.590 | 2.520 | 147,916 | +0.07 |
+2.78% |
| H&R Block, Inc. | HRB | 29.64 | 28.83 | 3,693,992 | +0.81 |
+2.81% |
| Capital One Financial Corp. | COF | 60.83 | 59.15 | 4,108,234 | +1.68 |
+2.84% |
| Ford Motor Co. | F | 15.08 | 14.64 | 59,748,157 | +0.44 |
+3.01% |
| Commerce Bancshares, Inc. | CBSH | 43.10 | 41.76 | 0 | +1.34 |
+3.21% |
| Harte-Hanks, Inc. | HHS | 8.890 | 8.610 | 123,316 | +0.28 |
+3.25% |
| Northrop Grumman Corp. | NOC | 82.19 | 79.02 | 5,861,644 | +3.17 |
+4.01% |
| Saia, Inc. | SAIA | 47.58 | 45.74 | 0 | +1.84 |
+4.02% |
| ANDREWS SYKES GRP | ASY | 2.468 | 2.350 | 2,080 | +0.12 |
+5.00% |
| Southern Missouri Bancorp | SMBC | 26.35 | 24.97 | 0 | +1.38 |
+5.54% |