| Company Name | Symbol | Price | Prev. Close | Volume | Change | % Change |
|---|---|---|---|---|---|---|
| AMR Corporation | AAMRQ | 5.440 | 6.040 | 18,346,533 | -0.60 |
-9.93% |
| Isle of Capri Casinos, Inc. | ISLE | 8.040 | 8.350 | 47,690 | -0.31 |
-3.71% |
| Harte-Hanks, Inc. | HHS | 8.860 | 9.140 | 118,866 | -0.28 |
-3.06% |
| Infinity Energy Resources, Inc. | IFNY | 2.150 | 2.190 | 20,872 | -0.04 |
-1.83% |
| Alcatel-Lucent ADS | ALU | 1.540 | 1.560 | 6,392,836 | -0.02 |
-1.28% |
| DST Systems Inc., | DST | 70.91 | 71.73 | 272,523 | -0.82 |
-1.14% |
| Deluxe Corp. | DLX | 38.49 | 38.92 | 200,717 | -0.43 |
-1.10% |
| Cabelas, Inc. | CAB | 70.86 | 71.56 | 671,643 | -0.70 |
-0.98% |
| Crown Media Holdings, Inc. | CRWN | 2.050 | 2.070 | 86,163 | -0.02 |
-0.97% |
| Tortoise North American Energy | TYN | 33.03 | 33.35 | 19,148 | -0.32 |
-0.96% |
| Kansas City Southern | KSU | 113.68 | 114.70 | 583,713 | -1.02 |
-0.89% |
| AT&T | T | 36.89 | 37.22 | 19,861,472 | -0.33 |
-0.89% |
| Alliant Techsystems, Inc. | ATK | 77.53 | 78.20 | 236,406 | -0.67 |
-0.86% |
| Tortoise Energy Infrastructure Corp. | TYG | 47.02 | 47.39 | 50,604 | -0.37 |
-0.78% |
| Tortoise Energy Capital | TYY | 34.00 | 34.24 | 63,736 | -0.24 |
-0.70% |
| Owens Corning | OC | 44.54 | 44.79 | 542,608 | -0.25 |
-0.56% |
| Kansas City Life Ins Co | KCLI | 37.77 | 37.98 | 500 | -0.21 |
-0.55% |
| Union Pacific Corp. | UNP | 158.79 | 159.63 | 1,437,457 | -0.84 |
-0.53% |
| Waddell & Reed Financial, Inc. | WDR | 47.17 | 47.41 | 432,122 | -0.24 |
-0.51% |
| BE Aerospace, Inc. | BEAV | 63.07 | 63.39 | 350,193 | -0.32 |
-0.50% |
| Convergys Corp. | CVG | 18.13 | 18.22 | 169,265 | -0.09 |
-0.49% |
| Seaboard Corp. | SEB | 2,696.05 | 2708.00 | 387 | -11.95 |
-0.44% |
| NIC, Inc. | EGOV | 16.74 | 16.81 | 130,147 | -0.07 |
-0.42% |
| Honeywell International, Inc. | HON | 80.20 | 80.53 | 2,706,861 | -0.33 |
-0.41% |
| Ford Motor Co. | F | 14.99 | 15.05 | 57,373,022 | -0.06 |
-0.40% |
| NASB Financial, Inc. | NASB | 23.16 | 23.25 | 2,600 | -0.09 |
-0.39% |
| Atmos Energy Corp. | ATO | 44.72 | 44.87 | 348,977 | -0.15 |
-0.33% |
| Deere & Company | DE | 87.77 | 88.04 | 2,963,568 | -0.27 |
-0.31% |
| Procter & Gamble Co. | PG | 78.85 | 79.09 | 5,927,653 | -0.24 |
-0.30% |
| Bank of America Corp. | BAC | 13.47 | 13.51 | 90,310,889 | -0.04 |
-0.26% |
| Euronet Worldwide, Inc. | EEFT | 32.39 | 32.47 | 79,678 | -0.08 |
-0.25% |
| Landmark Bancorp, Inc. | LARK | 21.04 | 21.09 | 1,100 | -0.05 |
-0.24% |
| Northrop Grumman Corp. | NOC | 81.42 | 81.61 | 3,233,123 | -0.19 |
-0.23% |
| Henry | JKHY | 47.29 | 47.39 | 135,938 | -0.10 |
-0.21% |
| Leggett & Platt, Inc. | LEG | 33.80 | 33.87 | 635,965 | -0.07 |
-0.21% |
| Walt Disney | DIS | 65.99 | 66.12 | 5,701,700 | -0.13 |
-0.20% |
| Compass Minerals International, Inc. | CMP | 89.49 | 89.65 | 152,977 | -0.16 |
-0.18% |
| Standard Motor Products, Inc. | SMP | 33.47 | 33.53 | 108,538 | -0.06 |
-0.17% |
| Olin Corp. | OLN | 24.93 | 24.97 | 291,372 | -0.04 |
-0.14% |
| ConAgra Foods, Inc. | CAG | 35.66 | 35.70 | 2,072,541 | -0.04 |
-0.11% |
| Westar Energy, Inc. | WR | 33.59 | 33.63 | 509,936 | -0.04 |
-0.10% |
| ONEOK, Inc. | OKE | 49.37 | 49.41 | 473,899 | -0.04 |
-0.08% |
| Great Plains Energy | GXP | 24.22 | 24.23 | 591,939 | -0.01 |
-0.04% |
| Berkshire Hathaway | BRK-A | 169,144.00 | 169200.00 | 336 | -56.00 |
-0.03% |
| Guaranty Federal Bancshares In | GFED | 10.00 | 10.00 | 0 | +0.00 |
0.00% |
| Ameristar Casinos, Inc. | ASCA | 26.45 | 26.44 | 105,638 | +0.01 |
+0.04% |
| PepsiCo, Inc. | PEP | 82.67 | 82.59 | 3,149,277 | +0.08 |
+0.10% |
| State Street Corp. | STT | 65.28 | 65.19 | 1,788,476 | +0.09 |
+0.13% |
| Lowes Cos. | LOW | 42.45 | 42.38 | 9,433,475 | +0.07 |
+0.17% |
| Cintas Corp | CTAS | 45.99 | 45.90 | 234,969 | +0.09 |
+0.20% |
| AGCO Corp. | AGCO | 55.56 | 55.45 | 509,865 | +0.11 |
+0.20% |
| Wal-Mart Stores | WMT | 77.57 | 77.40 | 6,249,276 | +0.17 |
+0.22% |
| UMB Financial Corp | UMBF | 53.12 | 52.99 | 83,744 | +0.13 |
+0.25% |
| Cedar Fair L.P. Dep Rec | FUN | 44.01 | 43.90 | 79,455 | +0.11 |
+0.26% |
| United Parcel Service Inc. Cl B | UPS | 88.81 | 88.55 | 2,379,410 | +0.26 |
+0.29% |
| Highwoods Properties, Inc. | HIW | 39.47 | 39.35 | 1,006,505 | +0.12 |
+0.30% |
| Empire District Electric Co. | EDE | 22.98 | 22.91 | 110,189 | +0.07 |
+0.31% |
| Colgate-Palmolive Co. | CL | 61.75 | 61.55 | 2,007,013 | +0.20 |
+0.32% |
| Pfizer, Inc. | PFE | 28.79 | 28.70 | 35,884,958 | +0.09 |
+0.33% |
| International Speedway Corp | ISCA | 34.76 | 34.65 | 32,562 | +0.11 |
+0.33% |
| H&R Block, Inc. | HRB | 29.72 | 29.61 | 1,589,731 | +0.11 |
+0.37% |
| Marriott International Inc. Cl A | MAR | 43.55 | 43.36 | 1,017,761 | +0.19 |
+0.44% |
| EPIQ Systems, Inc. | EPIQ | 12.31 | 12.26 | 108,041 | +0.05 |
+0.45% |
| Southwest Airlines Co. | LUV | 14.31 | 14.25 | 11,116,961 | +0.06 |
+0.46% |
| U.S. Bancorp | USB | 35.30 | 35.13 | 5,798,252 | +0.17 |
+0.48% |
| Kroger Co. | KR | 34.89 | 34.72 | 2,927,280 | +0.17 |
+0.49% |
| VF Corp. | VFC | 186.42 | 185.50 | 318,841 | +0.92 |
+0.50% |
| International Paper Co. | IP | 47.78 | 47.51 | 2,045,154 | +0.27 |
+0.57% |
| Commerce Bancshares, Inc. | CBSH | 43.71 | 43.44 | 233,642 | +0.27 |
+0.62% |
| Great Southern Bancorp, Inc. | GSBC | 27.89 | 27.71 | 3,989 | +0.18 |
+0.65% |
| General Electric | GE | 23.73 | 23.57 | 27,444,676 | +0.16 |
+0.68% |
| Walgreen Company | WAG | 50.09 | 49.75 | 4,256,347 | +0.34 |
+0.68% |
| Xerox Corp. | XRX | 9.022 | 8.960 | 5,196,265 | +0.06 |
+0.70% |
| International Business Machines Corp. | IBM | 209.16 | 207.60 | 2,476,465 | +1.56 |
+0.75% |
| Capital One Financial Corp. | COF | 62.28 | 61.81 | 2,843,119 | +0.47 |
+0.76% |
| Smithfield Foods, Inc. | SFD | 25.79 | 25.59 | 2,013,107 | +0.20 |
+0.78% |
| Cerner Corp | CERN | 97.80 | 97.02 | 367,649 | +0.78 |
+0.80% |
| Kellogg Co. | K | 65.42 | 64.88 | 1,255,064 | +0.55 |
+0.84% |
| Assurant, Inc. | AIZ | 50.74 | 50.29 | 473,787 | +0.45 |
+0.90% |
| FedEx Corp. | FDX | 102.11 | 101.18 | 2,093,248 | +0.93 |
+0.92% |
| JB Hunt Transport Services, Inc. | JBHT | 76.07 | 75.37 | 686,279 | +0.70 |
+0.93% |
| Time Warner, Inc. | TWX | 60.63 | 60.07 | 4,704,942 | +0.56 |
+0.93% |
| Target Corp. | TGT | 71.36 | 70.65 | 3,855,886 | +0.71 |
+1.01% |
| Sprint Nextel | S | 7.365 | 7.290 | 30,606,485 | +0.08 |
+1.03% |
| Laboratory Corp. of America Holdings | LH | 100.68 | 99.63 | 1,106,051 | +1.05 |
+1.05% |
| Quest Diagnostics, Inc. | DGX | 61.47 | 60.80 | 817,694 | +0.67 |
+1.10% |
| Layne Christensen Co | LAYN | 22.29 | 22.04 | 109,976 | +0.25 |
+1.13% |
| Alliance Data Systems Corp. | ADS | 181.67 | 179.62 | 268,078 | +2.05 |
+1.14% |
| Saia, Inc. | SAIA | 48.58 | 48.00 | 203,633 | +0.58 |
+1.21% |
| Wells Fargo & Co. | WFC | 40.72 | 40.20 | 19,166,271 | +0.52 |
+1.29% |
| PNC Financial Services Group, Inc. | PNC | 72.27 | 71.28 | 2,323,972 | +0.99 |
+1.39% |
| J.C. Penney Co., Inc. | JCP | 19.07 | 18.81 | 9,885,005 | +0.27 |
+1.41% |
| JPMorgan Chase & Co. | JPM | 53.10 | 52.29 | 32,992,760 | +0.81 |
+1.55% |
| Ferrellgas Partners L.P. | FGP | 21.02 | 20.68 | 182,569 | +0.34 |
+1.64% |
| Dillards, Inc. | DDS | 93.84 | 92.18 | 425,855 | +1.66 |
+1.80% |
| Sanofi-Aventis ADS | SNY | 55.00 | 53.84 | 1,455,169 | +1.16 |
+2.15% |
| Southern Missouri Bancorp | SMBC | 26.23 | 25.64 | 100 | +0.59 |
+2.30% |
| Kohls Corp. | KSS | 52.40 | 51.20 | 3,632,539 | +1.20 |
+2.33% |
| Home Depot, Inc. | HD | 78.89 | 76.76 | 12,214,385 | +2.13 |
+2.77% |
| McClatchy Co. Cl A | MNI | 2.590 | 2.520 | 149,595 | +0.07 |
+2.78% |
| Sears Holding Corporation | SHLD | 60.01 | 57.98 | 726,230 | +2.03 |
+3.50% |
| ANDREWS SYKES GRP | ASY | 2.640 | 2.520 | 18,200 | +0.12 |
+4.76% |
| Arkansas Best Corp | ABFS | 18.60 | 17.74 | 1,260,716 | +0.86 |
+4.85% |