S&P 500 INDEX/  US78378X1072  

5/21/2013 10:20 PM Chg. +2.87 Bid10:36:22 PM Ask10:36:22 PM Open High Low Previous Close
1,669.16 +0.17% 1,663.92 1,676.13 1,666.20 1,674.93 1,662.67 1,666.29
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Fidelity National Information ...US31620M106245.295/21/13 10:00 PM45.2945.26+0.03+0.07%45.8245.201,346,92159.67 mill.
 Markets 
Fifth Third BancorpUS316773100518.30005/21/13 10:00 PM18.450018.3900-0.0900-0.49%18.495018.22007,663,889139.44 mill.
 Markets 
First Horizon National Corpora...US320517105711.405/21/13 10:00 PM11.4511.45-0.05-0.44%11.4811.351,552,27217.62 mill.
 Markets 
First Solar, Inc.US336433107055.63005/21/13 10:00 PM55.510054.8900+0.7400+1.35%59.000053.870014,244,808802.56 mill.
 Markets 
FirstEnergy CorporationUS337932107443.875/21/13 10:02 PM43.2843.30+0.57+1.32%43.9043.053,029,017128.16 mill.
 Markets 
Fiserv, Inc.US337738108890.00005/21/13 10:00 PM90.110090.2020-0.2020-0.22%90.730089.8500507,46845.69 mill.
 Markets 
FLIR Systems, Inc.US302445101124.51005/21/13 10:00 PM24.810024.7600-0.2500-1.01%24.810024.45001,232,04525.51 mill.
 Markets 
Flowserve CorporationUS34354P1057171.895/21/13 10:01 PM171.13171.11+0.78+0.46%173.29170.96374,75856.12 mill.
 Markets 
Fluor CorporationUS343412102265.995/21/13 10:04 PM66.0866.28-0.29-0.44%66.6665.401,759,557113.66 mill.
 Markets 
FMC CorporationUS302491303662.885/21/13 10:04 PM63.0263.20-0.32-0.51%63.3362.77585,93034.43 mill.
 Markets 
FMC Technologies, Inc.US30249U101658.455/21/13 10:03 PM58.7858.73-0.28-0.48%59.2758.111,065,40661.49 mill.
 Markets 
Ford Motor CompanyUS345370860014.955/21/13 10:00 PM15.0715.05-0.10-0.66%15.2214.7561.84 mill.915.89 mill.
 Markets 
Forest Laboratories, Inc. Clas...US345838106437.925/21/13 10:01 PM37.9237.98-0.06-0.16%38.0737.69665,43324.38 mill.
 Markets 
Fossil, Inc.US3498821004108.16005/21/13 10:00 PM107.6700107.6800+0.4800+0.45%108.6100107.2700340,18236.59 mill.
 Markets 
Franklin Resources, Inc.US3546131018165.235/21/13 10:01 PM166.93167.85-2.62-1.56%167.60165.071,014,020145.57 mill.
 Markets 
Freeport-McMoRan Copper & Gold...US35671D857031.985/21/13 10:02 PM32.9832.88-0.90-2.74%33.0831.9421.25 mill.663.75 mill.
 Markets 
Frontier Communications Corpor...US35906A10884.35005/21/13 10:00 PM4.32004.3200+0.0300+0.69%4.38004.28005,996,96125.28 mill.
 Markets 
Gamestop CorporationUS36467W109936.785/21/13 10:05 PM39.0838.76-1.98-5.11%39.2735.758,538,505308.86 mill.
 Markets 
Gannett Co., Inc.US364730101521.545/21/13 10:02 PM21.7521.75-0.21-0.97%21.8021.401,216,37326.19 mill.
 Markets 
Gap, Inc. (The)US364760108341.675/21/13 10:03 PM41.1541.06+0.61+1.49%41.8641.023,559,398146.68 mill.
 Markets 
Garmin Ltd.CH011440532436.67005/21/13 10:00 PM36.590036.6600+0.0100+0.03%36.840036.5100631,86222.98 mill.
 Markets 
General Dynamics CorporationUS369550108677.985/21/13 10:01 PM78.4778.60-0.62-0.79%78.6977.821,875,021142.25 mill.
 Markets 
General Electric CompanyUS369604103323.665/21/13 10:00 PM23.5923.57+0.09+0.38%23.7823.5933.82 mill.778.01 mill.
 Markets 
General Mills, Inc.US370334104649.365/21/13 10:00 PM49.1349.13+0.23+0.47%49.5248.874,614,311217.47 mill.
 Markets 
Genuine Parts CompanyUS372460105582.645/21/13 10:01 PM81.4181.22+1.42+1.75%82.9181.41494,55339.82 mill.
 Markets 
Genworth Financial IncUS37247D106310.785/21/13 10:00 PM10.8210.7800%10.8510.617,577,43878.91 mill.
 Markets 
Gilead Sciences, Inc.US375558103656.47005/21/13 10:00 PM56.140055.7400+0.7300+1.31%56.850055.76009,900,657537.83 mill.
 Markets 
Goldman Sachs Group, Inc. (The...US38141G1040160.735/21/13 10:00 PM158.67158.90+1.83+1.15%161.74158.534,078,357646.7 mill.
 Markets 
Google Inc. - Class AUS38259P5089906.97005/21/13 10:00 PM908.0200908.5300-1.5601-0.17%911.6600897.61001,924,1161.67 bill.
 Markets 
H.J. Heinz CompanyUS423074103972.455/21/13 10:02 PM72.4472.4500%72.4772.432,619,696186.08 mill.
 Markets