document.open();document.writeln('
| Symbol | Exch. | Last | Change | Change% | Day High | Day Low | Volume | Year High | Year Low |
| AEP | NYE | 28.35 | 0.02 ![]() | 0.07 | 28.64 | 28.15 | 1,361,935 | 41.60 | 24.00 |
| BA | NYE | 39.37 | -0.18 ![]() | -0.46 | 40.00 | 39.02 | 2,435,127 | 69.50 | 29.05 |
| BAC | NYE | 12.20 | 0.36 ![]() | 3.04 | 12.24 | 11.84 | 150,861,200 | 39.50 | 2.53 |
| BBI | NYE | 0.62 | 0.01 ![]() | 1.64 | 0.63 | 0.58 | 2,309,644 | 3.19 | 0.13 |
| C | NYE | 2.65 | 0.03 ![]() | 1.15 | 2.68 | 2.63 | 52,106,150 | 23.50 | 0.97 |
| CAG | NYE | 18.79 | -0.01 ![]() | -0.05 | 18.93 | 18.60 | 1,807,757 | 22.66 | 13.52 |
| CBRL | NSD | 29.09 | -0.29 ![]() | -0.99 | 29.67 | 28.33 | 149,412 | 35.18 | 10.67 |
| CCF | AMX | 11.70 | 0.50 ![]() | 4.46 | 11.80 | 11.26 | 11,111 | 19.68 | 7.00 |
| CCK | NYE | 23.61 | -0.67 ![]() | -2.76 | 24.44 | 23.48 | 958,408 | 29.60 | 13.37 |
| CCU | NYE | 34.52 | -0.16 ![]() | -0.46 | 34.75 | 34.14 | 3,400 | 36.75 | 22.54 |
| CMLS | NSD | 0.60 | 0.08 ![]() | 15.38 | 0.63 | 0.57 | 30,277 | 5.00 | 0.33 |
| DCX | NYE | 7.30 | 0.04 ![]() | 0.55 | 7.32 | 7.30 | 2,500 | 10.71 | 4.47 |
| DDS | NYE | 8.25 | -0.03 ![]() | -0.42 | 8.45 | 8.12 | 165,583 | 15.37 | 2.50 |
| DYN | NYE | 2.00 | 0.11 ![]() | 5.82 | 2.04 | 1.94 | 2,999,071 | 8.17 | 1.00 |
| EAT | NYE | 16.26 | -0.09 ![]() | -0.55 | 16.50 | 16.01 | 907,074 | 21.62 | 3.88 |
| F | NYE | 5.62 | 0.27 ![]() | 5.05 | 5.65 | 5.32 | 29,027,860 | 6.54 | 1.01 |
| FFIN | NSD | 49.46 | 0.36 ![]() | 0.73 | 49.90 | 48.90 | 12,938 | 67.00 | 36.49 |
| GE | NYE | 10.89 | 0.18 ![]() | 1.68 | 10.94 | 10.63 | 44,454,820 | 30.39 | 5.73 |
| HD | NYE | 22.60 | -0.06 ![]() | -0.27 | 22.97 | 22.33 | 7,772,459 | 30.74 | 17.05 |
| HHS | NYE | 8.38 | -0.40 ![]() | -4.53 | 8.87 | 8.37 | 95,088 | 13.12 | 4.43 |
| IBM | NYE | 101.48 | 0.80 ![]() | 0.79 | 102.00 | 100.85 | 2,960,470 | 130.93 | 69.50 |
| IHG | NYE | 9.91 | 0.34 ![]() | 3.55 | 9.92 | 9.75 | 32,000 | 15.14 | 5.98 |
| KO | NYE | 48.55 | 0.04 ![]() | 0.08 | 48.82 | 48.51 | 4,473,659 | 55.84 | 37.44 |
| LAD | NYE | 9.00 | -0.13 ![]() | -1.42 | 9.29 | 8.79 | 69,282 | 10.15 | 1.53 |
| LOW | NYE | 18.89 | 0.04 ![]() | 0.21 | 19.00 | 18.62 | 4,895,716 | 28.49 | 13.00 |
| MCD | NYE | 56.44 | -0.60 ![]() | -1.05 | 57.29 | 56.41 | 3,738,081 | 67.00 | 45.79 |
| MET | NYE | 27.52 | 0.62 ![]() | 2.30 | 27.74 | 27.16 | 2,335,447 | 65.50 | 11.37 |
| MMM | NYE | 59.18 | 0.16 ![]() | 0.27 | 59.47 | 58.75 | 1,232,623 | 74.71 | 40.87 |
| NXST | NSD | 0.69 | 0.01 ![]() | 1.47 | 0.79 | 0.69 | 31,075 | 3.86 | 0.42 |
| ODP | NYE | 4.01 | 0.20 ![]() | 5.25 | 4.03 | 3.76 | 2,659,699 | 8.50 | 0.59 |
| PBG | NYE | 33.21 | -0.32 ![]() | -0.95 | 33.78 | 33.19 | 570,640 | 34.83 | 15.78 |
| PRU | NYE | 34.57 | 1.29 ![]() | 3.88 | 34.78 | 33.94 | 2,171,903 | 89.82 | 10.63 |
| PTEN | NSD | 12.48 | 0.48 ![]() | 4.00 | 12.49 | 11.89 | 3,142,654 | 34.10 | 7.49 |
| SBUX | NSD | 13.65 | 0.61 ![]() | 4.68 | 13.65 | 12.98 | 7,688,740 | 17.18 | 7.06 |
| SHLD | NSD | 57.76 | -1.25 ![]() | -2.12 | 60.61 | 57.35 | 344,048 | 108.75 | 26.80 |
| SLB | NYE | 50.96 | 1.12 ![]() | 2.25 | 51.02 | 49.28 | 5,832,945 | 108.00 | 35.05 |
| SMRT | NSD | 7.99 | -0.30 ![]() | -3.62 | 8.28 | 7.78 | 170,693 | 9.20 | 0.99 |
| SSP | NYE | 2.24 | 0.15 ![]() | 7.18 | 2.24 | 2.09 | 84,675 | 10.71 | 0.67 |
| T | NYE | 23.39 | -0.15 ![]() | -0.63 | 23.69 | 23.36 | 11,614,090 | 33.56 | 20.90 |
| TRI | NYE | 28.09 | 0.32 ![]() | 1.15 | 28.33 | 27.99 | 79,270 | 35.50 | 19.30 |
| WAG | NYE | 29.32 | -0.44 ![]() | -1.48 | 29.92 | 29.00 | 3,074,660 | 37.85 | 21.28 |
| WMT | NYE | 48.03 | -0.34 ![]() | -0.70 | 48.85 | 48.01 | 8,493,060 | 63.85 | 46.25 |