SP100

Name	Symbol	Buy	Sell	Last	High	Low	Change	Turnover (Stock)
Apple Inc.	AAPL	189.95	189.96	189.87	190.81	189.18	0.02%	40,771,640
AbbVie Inc.	ABBV	166.01	166.38	166.42	166.49	164.49	1.26%	5,152,064
Abbott Laboratories	ABT	103.98	104.10	104.09	104.80	103.94	-0.74%	7,004,291
Accenture plc	ACN	303.35	303.89	303.59	310.00	300.01	-1.43%	4,231,956
AMERICAN ELEC PWR INC	AEP	91.00	93.00	92.67	92.80	91.80	0.14%	2,882,145
AES CORP	AES	21.30	21.50	21.28	21.50	20.98	0.33%	9,082,935
AMERICAN INTL GROUP INC	AIG	79.01	81.00	80.54	80.77	78.83	2.29%	6,778,767
ALLSTATE CORP	ALL	169.01	170.06	169.51	170.70	168.96	0.25%	988,179
Amgen Inc.	AMGN	312.03	313.03	312.47	315.28	310.37	-0.71%	1,902,529
Amazon.com, Inc.	AMZN	184.61	184.80	184.70	185.30	183.35	0.58%	30,592,815
ALLEGHENY TECHNOLOGIES INC	ATI	59.75	66.00	60.27	61.31	60.18	-0.54%	1,678,803
AMERICAN EXPRESS CO	AXP	242.59	243.20	242.82	243.19	241.90	0.62%	1,848,703
Boeing Co	BA	184.26	184.40	184.95	185.38	181.22	1.09%	5,560,424
Bank of America Corp	BAC	39.26	39.28	39.29	39.49	39.16	0.18%	25,533,869
BAXTER INTL INC	BAX	35.02	35.25	35.25	35.44	34.88	0.23%	3,583,367
Biogen Idec Inc	BIIB	230.13	231.05	230.57	230.83	226.43	0.23%	966,442
The Bank of New York Mellon Corporation	BK	58.50	59.88	59.50	59.55	58.69	1.24%	2,903,163
Blackrock Inc	BLK	805.01	812.22	812.22	813.45	806.31	0.56%	394,326
Bristol-Myers Squibb Co	BMY	44.02	44.07	44.03	44.30	43.73	-0.18%	15,785,951
Berkshire Hathaway Inc.	BRKB	416.52	416.89	416.94	417.33	413.70	0.92%	2,989,800
Citigroup Inc	C	64.00	64.10	64.07	64.55	63.90	-0.11%	8,417,613
Citigroup Inc	C	64.00	64.10	64.07	64.55	63.90	-0.11%	8,417,613
Caterpillar Inc	CAT	355.86	356.75	356.27	356.41	351.56	1.58%	2,104,296
Colgate-Palmolive Company	CL	93.21	94.60	94.13	94.54	93.75	-0.42%	4,135,238
Comcast Corporation	CMCSA	39.26	39.27	39.27	39.39	38.91	-0.25%	12,821,657
CAPITAL ONE FINL CORP	COF	141.08	142.26	141.81	142.23	140.85	0.54%	1,380,022
Conocophillips	COP	121.31	122.00	121.71	121.99	120.06	1.57%	4,450,001
Costco Wholesale Corporation	COST	793.00	797.26	795.81	797.60	790.61	0.35%	1,239,426
CAMPBELL SOUP CO	CPB	46.27	46.71	46.46	46.69	46.39	-0.54%	1,276,571
COMPUTER SCIENCES CORP	CSC	0.00	69.22	69.02	71.09	68.91	-2.98%	243,886
Cisco Systems, Inc.	CSCO	48.16	48.18	48.17	48.56	48.11	-0.35%	21,735,025
CVS CORP	CVS	57.56	57.67	57.68	57.70	57.08	0.28%	9,606,344
Chevron Corp.	CVX	162.54	162.74	162.67	162.97	161.19	0.98%	5,497,802
Danaher Corp	DHR	265.20	265.70	265.80	265.94	263.18	0.36%	3,187,416
The Walt Disney Company	DIS	103.29	103.35	103.25	103.82	103.04	-0.12%	7,354,450
Duke Energy Corporation	DUK	102.60	103.98	103.89	103.93	102.44	1.02%	3,694,062
EMC Corporation	EMC	0.00	41.04	27.37	27.42	27.28	0.63%	21,927
Emerson Electric Co.	EMR	112.88	113.40	112.88	113.38	112.26	0.05%	1,619,655
ENTERGY CORP NEW	ETR	111.00	113.10	113.03	113.48	112.60	-0.30%	2,397,365
EXELON CORP	EXC	38.36	38.85	38.58	38.73	38.32	-0.10%	4,347,586
Ford Motor	F	12.27	12.28	12.28	12.38	12.25	-0.81%	23,996,039
FedEx Corporation	FDX	257.20	257.60	257.25	260.08	256.28	-0.59%	1,419,537
GENERAL DYNAMICS CORP	GD	295.50	299.50	299.02	299.14	295.46	1.11%	894,166
Gilead Sciences, Inc.	GILD	67.00	67.99	67.72	67.82	67.21	-0.21%	3,523,897
General Motors Corporation	GM	45.76	45.89	45.76	46.08	45.59	-0.24%	11,409,038
Alphabet, Inc.	GOOG	177.26	177.32	177.29	177.50	174.98	1.06%	16,357,010
Alphabet, Inc.	GOOGL	176.03	176.05	176.06	176.27	173.69	1.08%	22,197,742
GOLDMAN SACHS GROUP INC	GS	467.11	467.95	467.72	468.66	464.25	0.69%	1,655,903
HALLIBURTON CO	HAL	37.80	37.90	37.90	37.92	37.40	1.12%	3,638,601
Home Depot Inc	HD	343.53	344.59	344.21	344.93	340.59	0.43%	2,738,956
HARTFORD FINL SVCS GROUP INC	HIG	102.63	103.74	103.17	103.57	102.47	0.98%	3,411,844
Honeywell International	HON	204.54	207.21	205.97	207.00	205.18	-0.31%	2,260,046
IBM Corp.	IBM	168.96	169.01	169.03	169.11	167.33	0.04%	2,955,172
Intel Corporation	INTC	31.79	31.80	31.83	32.11	31.59	-0.62%	39,527,076
INTERNATIONAL PAPER CO	IP	40.45	40.97	40.64	40.95	40.39	0.30%	3,675,722
Johnson & Johnson	JNJ	154.64	154.88	154.64	154.86	153.71	0.23%	6,512,423
JP Morgan Chase	JPM	204.80	204.86	204.79	205.05	202.81	1.15%	9,259,795
Kraft Heinz Co	KHC	35.99	36.07	36.00	36.08	35.64	-0.19%	6,027,398
Kinder Morgan, Inc.	KMI	19.68	19.73	19.70	19.79	19.53	0.51%	12,152,770
The Coca-Cola Company	KO	63.00	63.01	63.03	63.37	62.94	-0.46%	11,537,551
LEHMAN BROTHERS HOLDINGS INC - ESCROW	LEHMQ.ESC	0.00	0.00	0.00	0.00	0.00	0.00%	0
Eli Lilly and Company	LLY	770.55	772.50	770.00	774.87	767.10	-0.15%	1,669,244
Lockheed Martin Corporation	LMT	466.20	466.99	466.20	467.00	463.15	0.29%	677,203
Lowe's Companies	LOW	231.00	231.48	231.11	233.05	230.15	-0.50%	1,968,805
MasterCard Inc	MA	460.51	463.50	460.27	461.69	458.11	0.31%	1,985,876
McDonald's Corp	MCD	272.00	272.50	272.38	274.06	270.92	-0.41%	2,454,535
Mondelez International, Inc.	MDLZ	70.80	72.09	71.23	71.97	71.16	-0.96%	5,827,796
Medtronic, Inc.	MDT	86.10	86.34	85.92	86.17	85.10	0.33%	8,235,968
Metlife Inc.	MET	74.01	74.65	74.22	74.26	73.42	1.02%	2,496,400
3M Company	MMM	105.00	105.26	105.26	105.72	104.68	0.38%	5,396,440
Altria Group, Inc.	MO	46.11	46.15	46.08	46.25	45.92	0.28%	9,241,611
Merck & Co. Inc.	MRK	131.00	132.41	131.19	131.32	129.81	0.24%	8,281,592
Morgan Stanley	MS	99.90	100.20	100.22	100.30	99.30	0.64%	4,690,752
Microsoft Corporation	MSFT	419.82	420.10	420.21	422.92	418.03	-0.19%	14,739,978
NextEra Energy, Inc.	NEE	75.75	76.09	76.09	76.55	75.54	-0.42%	9,490,139
Nike Inc	NKE	92.09	92.18	92.18	92.29	91.34	0.45%	12,019,117
NORFOLK SOUTHN CORP	NSC	230.31	243.17	231.47	233.72	230.74	-0.46%	1,310,823
Oracle Corporation	ORCL	123.20	123.70	123.50	123.58	122.08	1.10%	6,179,282
Occidental Petroleum Corp.	OXY	63.35	63.39	63.41	63.55	62.67	0.87%	6,600,360
PepsiCo Inc	PEP	181.00	183.00	182.19	182.96	181.83	-0.50%	4,215,639
Pfizer Inc	PFE	28.70	28.72	28.64	28.91	28.51	-0.97%	26,098,095
Procter & Gamble Co	PG	167.31	167.79	167.64	168.00	166.88	-0.13%	4,700,808
Philip Morris International Inc	PM	99.87	99.93	99.83	100.94	99.80	-0.82%	5,289,070
Paypal Holdings Inc.	PYPL	64.29	64.52	64.48	64.71	63.85	0.59%	7,380,588
QUALCOMM Inc	QCOM	193.00	194.85	193.86	195.44	191.87	0.31%	5,475,003
ROCKWELL INTL CORP NEW	ROK	269.06	270.37	269.76	274.57	268.38	-0.50%	516,567
Starbucks Corporation	SBUX	77.82	77.86	77.85	78.00	74.92	3.41%	14,325,802
SCHLUMBERGER LTD	SLB	48.53	48.60	48.59	48.77	48.29	0.35%	5,534,567
Southern Company	SO	78.06	79.50	79.54	79.68	78.23	1.12%	4,833,737
SIMON PPTY GROUP INC NEW	SPG	148.05	149.49	148.79	149.65	148.10	0.09%	1,258,425
AT&T INC	T	17.39	17.40	17.40	17.41	17.26	0.58%	25,888,015
Target Corp	TGT	159.91	160.40	160.13	160.47	159.10	-0.32%	4,005,061
Time Warner Inc.	TWX	0.00	0.00	98.85	99.65	98.42	1.02%	1,457,434
Texas Instruments Inc	TXN	193.90	196.00	195.02	196.55	193.83	0.03%	4,480,278
UnitedHealth Group	UNH	523.01	526.00	524.63	525.85	520.01	0.64%	2,657,383
Union Pacific Corporation	UNP	244.01	244.80	244.97	246.92	243.33	-0.38%	2,105,774
United Parcel Service Inc	UPS	148.10	149.24	149.24	149.71	148.18	-0.28%	1,956,391
U.S. Bancorp	USB	41.31	41.42	41.43	41.96	41.31	-0.53%	11,358,707
Visa INC	V	279.75	280.50	280.10	280.91	278.10	0.09%	6,177,781
Viacom Inc Class B	VIAB	24.28	24.30	24.22	24.91	23.42	3.20%	38,523,043
Verizon Communications Inc	VZ	40.07	40.08	40.06	40.41	39.83	-0.47%	14,669,108
Walgreens Boots Alliance	WBA	18.19	18.34	18.18	18.45	18.08	-0.87%	7,421,224
Wells Fargo & Co	WFC	60.97	61.06	61.08	61.63	60.89	0.03%	15,795,957
WILLIAMS COS INC	WMB	41.25	41.50	41.27	41.35	40.78	0.78%	6,117,068
Walmart Inc	WMT	64.58	64.63	64.65	64.88	63.63	1.00%	29,328,585
WEYERHAEUSER CO	WY	30.74	31.45	31.17	31.22	30.79	0.19%	4,469,439
Exxon Mobil Corp	XOM	119.46	119.62	119.64	119.83	117.96	1.50%	15,103,782

NASDAQ100

Name	Symbol	Buy	Sell	Last	High	Low	Change	Turnover (Stock)
Apple Inc.	AAPL	189.95	189.96	189.87	190.81	189.18	0.02%	40,771,640
AbbVie Inc.	ABBV	166.01	166.38	166.42	166.49	164.49	1.26%	5,152,064
Adobe Systems Inc	ADBE	482.70	483.47	483.43	485.88	481.52	0.11%	2,152,010
Applied Materials, Inc.	AMAT	211.00	212.55	212.08	219.36	210.23	-0.91%	7,173,569
Amgen Inc.	AMGN	312.03	313.03	312.47	315.28	310.37	-0.71%	1,902,529
Amazon.com, Inc.	AMZN	184.61	184.80	184.70	185.30	183.35	0.58%	30,592,815
Apollo Group, Inc.	APOL	9.99	10.00	10.00	10.00	9.99	0.00%	19,369
Broadcom Corporation	BRCM	54.66	0.00	54.67	54.73	54.55	0.31%	661,639
Check Point Software Technologies, Ltd.	CHKP	150.84	151.28	151.13	151.60	150.24	0.02%	530,771
CIENA Corporation	CIEN	48.45	49.00	48.85	49.33	48.79	-0.71%	854,011
Comcast Corporation	CMCSA	39.26	39.27	39.27	39.39	38.91	-0.25%	12,821,657
Costco Wholesale Corporation	COST	793.00	797.26	795.81	797.60	790.61	0.35%	1,239,426
Cisco Systems, Inc.	CSCO	48.16	48.18	48.17	48.56	48.11	-0.35%	21,735,025
Cintas Corporation	CTAS	648.65	1104.68	692.14	692.26	684.89	0.11%	293,845
Electronic Arts Inc.	EA	125.01	130.00	127.75	128.90	126.34	-1.09%	3,015,012
eBay Inc.	EBAY	51.46	51.49	51.48	52.78	51.12	-2.31%	4,604,742
LM Ericsson Telephone Company	ERIC	5.72	5.74	5.74	5.74	5.64	0.88%	12,251,972
Expeditors International of Washington, Inc.	EXPD	115.89	122.68	117.90	118.38	116.83	0.22%	865,161
Fastenal Company	FAST	66.08	67.14	66.42	66.99	65.95	-0.58%	2,804,621
Flextronics International Ltd.	FLEX	29.05	30.98	29.30	29.58	29.12	0.48%	1,998,661
Gilead Sciences, Inc.	GILD	67.00	67.99	67.72	67.82	67.21	-0.21%	3,523,897
Gentex Corporation	GNTX	34.11	38.00	34.65	34.72	34.34	0.09%	706,528
Henry Schein, Inc.	HSIC	73.19	76.03	74.60	74.76	74.10	0.36%	792,934
Intel Corporation	INTC	31.79	31.80	31.83	32.11	31.59	-0.62%	39,527,076
Intuit Inc.	INTU	645.28	675.50	661.18	661.75	654.72	1.20%	759,288
Juniper Networks	JNPR	34.50	34.81	34.64	34.84	34.54	-0.20%	1,682,200
KLA-Tencor Corporation	KLAC	735.00	751.00	747.68	758.57	739.65	-0.24%	565,186
Linear Technology Corporation	LLTC	65.00	65.10	65.05	65.43	64.86	-0.37%	1,909,988
Microchip Technology Incorporated	MCHP	93.10	94.25	94.33	94.62	93.48	0.10%	3,521,435
Molex Incorporated	MOLX	38.65	0.00	38.67	38.68	38.66	0.01%	94,051
Microsoft Corporation	MSFT	419.82	420.10	420.21	422.92	418.03	-0.19%	14,739,978
MONSTER WORLDWIDE, INC.	MWW	3.39	3.41	3.41	3.42	3.39	1.79%	268,387
NVIDIA Corporation	NVDA	923.51	924.97	924.79	947.40	918.06	-1.99%	34,231,447
Oracle Corporation	ORCL	123.20	123.70	123.50	123.58	122.08	1.10%	6,179,282
Paychex, Inc.	PAYX	119.00	127.93	125.65	125.83	124.14	0.37%	2,392,159
PACCAR Inc	PCAR	105.00	110.11	106.00	106.52	105.25	0.07%	1,680,066
PETsMART, Inc.	PETM	82.98	83.00	82.99	82.99	82.98	0.05%	295,880
Patterson Energy, Inc.	PTEN	11.11	11.48	11.31	11.42	11.02	2.26%	5,594,482
QUALCOMM Inc	QCOM	193.00	194.85	193.86	195.44	191.87	0.31%	5,475,003
QLogic Corporation	QLGC	0.00	0.00	16.08	16.14	16.03	0.22%	47,493
Ross Stores, Inc.	ROST	130.00	135.44	132.33	134.29	132.16	-1.50%	3,514,927
Ryanair Holdings plc	RYAAY	117.00	132.84	125.59	126.62	125.03	-0.66%	767,242
Starbucks Corporation	SBUX	77.82	77.86	77.85	78.00	74.92	3.41%	14,325,802
Sigma-Aldrich Corporation	SIAL	0.00	0.00	139.76	139.90	139.75	-0.04%	613,284
Synopsys, Inc.	SNPS	560.00	580.00	566.73	572.55	563.56	-0.45%	555,318
Staples, Inc.	SPLS	10.24	10.25	10.25	10.26	10.25	0.00%	1,263,836
Teva Pharmaceutical Industries Limited	TEVA	16.09	16.32	16.29	16.35	16.05	-0.06%	7,790,148
VeriSign, Inc.	VRSN	169.50	180.00	170.75	171.05	169.80	-0.12%	646,362
Whole Foods Market, Inc.	WFM	41.99	42.00	41.99	42.00	41.99	0.00%	250,731

US stock market is open 16:30-23:00
and closed 27. May, 19. June, 4. July, 2. September, 28. November, 25. December.