NYSE
New Highs 118 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Airgas Inc ARG 79.35 24,103 Alaska Air Grp ALK 76.99 21,690 AllianceBrnstn NtlMun AFB 14.73 20,612 Alliant Energy LNT 43.73 24,452 Amer Campus Communities ACC 41.48 38,341 American Elec Power AEP 41.09 354,715 Amer Fincl Grp AFG 37.10 31,303 Amer Muni Income Ptf XAA 14.44 203 American Water Works Co AWK 31.89 82,371 B&G Foods BGS 24.64 62,627 BlkRk Munienhanced MEN 11.48 8,836 BlkRk MuniHldgs CA Qlty MUC 14.70 7,159 Blkrck MunHl NJ Qlty MUJ 15.55 6,607 BlkRk MuniHldgs Qlty II MUE 14.19 10,088 BlkRk MuniYld MI Qlty MIY 15.20 5,830 BlRk Muyld NJ Qlty MJI 15.34 4,758 BlRkMunyldQltyIII MYI 13.82 33,401 BlackRock NJ Municipal Tr BNJ 15.47 2,803 Buckeye Tech BKI 33.66 63,159 CH Energy Group CHG 58.98 4,195 CMS Energy Corp CMS 21.81 95,499 CVS Caremark CVS 40.88 818,086 Chesapeake Granite Wash CHKR 22.47 95,429 Citizens Inc CIA 9.60 9,065 Clarcor Inc CLC 51.21 8,783 Clean Harbors CLH 63.12 19,257 Cross Timbers Royalty Tr CRT 49.77 2,617 DCP Midstream Ptnrs DPM 45.64 10,801 Dominion Resources D 52.96 140,591 Dreyfus Strategic Munis LEO 8.85 9,751 DTF Tax-Free DTF 16.13 2,612 Duke Energy DUK 21.72 756,105 Education Realty Trust EDR 9.99 70,168 El Paso Corp EP 25.86 445,933 Elan Corp ELN 13.14 384,430 EnbridgeEnergy EEQ 33.74 6,945 Enbridge Inc ENB 36.62 57,737 GATX GMT 44.07 13,173 GNC Holdings A GNC 29.50 110,480 Gallagher AJG 33.38 14,333 Generac Holdings GNRC 29.06 24,994 Genesco Inc GCO 64.00 79,706 Great Plains Energy Inc GXP 21.68 62,546 Home Depot HD 42.14 915,106 Idacorp IDA 42.31 10,257 Inv CA Ins Tr IIC 15.20 4,291 Invesco InsCa ICS 14.35 335 Invesco MIO II OIB 7.34 9,333 Invesco Mun Prem Inc PIA 8.92 10,380 Invesco VK MuniOpp VMO 14.60 2,427 Inv Vn Km Inv Grd VGM 14.86 6,141 KIMCO Realty Pfd H KIMpH 28.44 13,631 Kinder Morgan Energy KMP 82.14 81,112 Kinder Morgan Mgmt KMR 75.53 39,564 Kirby Corp KEX 66.28 86,253 Kodiak Oil & Gas KOG 9.34 933,064 Kraft Foods KFT 37.54 608,955 LTC Properties LTC 30.55 6,366 Eli Lilly LLY 41.86 823,133 Michael Kors Holdings KORS 26.88 87,385 Monmouth Real Es Inv Cl A MNR 9.29 22,562 NJ Resources NJR 49.14 9,376 NewMarket Corp NEU 204.12 9,927 NiSource NI 23.31 83,712 Nuveen CA Muni Value NCA 9.40 3,636 Nuveen Div Fnd NAD 14.41 11,697 Nuveen Ins Cal NPC 15.92 375 Nuveen Insured CA Muni 2 NCL 15.04 2,425 Nuveen Ins Muni Opport NIO 14.88 14,165 Nuveen Insured Premium NNF 15.70 4,012 Nuveen Insurd Prem Inco 2 NPX 13.47 14,871 Nuveen Insd Qual Muni NQI 14.91 10,441 Nuveen MA Premium Income NMT 14.28 800 Nuveen NY Div Fnd NAN 14.11 5,936 Nuveen NY Performnce Plus NNP 15.39 3,310 Nuveen Performance Plus NPP 15.23 16,225 Nuveen Premier Muni Inc NPF 14.74 12,203 Nuveen Prem Inco Muni 2 NPM 14.83 9,369 Nuveen Prem Inco Muni 4 NPT 13.32 16,694 OGE Energy OGE 56.22 15,223 Oneok Inc OKE 86.21 47,166 Omnicare Inc OCR 34.98 100,551 Pacific Drilling PACD 9.20 22,578 Philip Morris Intl PM 78.55 392,804 Pimco Muni Inc II PML 11.38 13,427 PimcoNY PNI 11.55 1,834 Pinnacle West Capital PNW 48.01 84,284 PionrMuniAdv Tr MAV 14.45 10,565 Pionr Muni HI Tr MHI 14.79 12,568 Plains All Amer Pipeline PAA 72.05 38,142 Progress Energy PGN 55.16 145,461 Public Storage PSA 132.56 33,022 Qwest Corp. Nts CTQ 26.20 5,528 Qwest Corp7.50%Notes2051 CTW 26.38 5,924 RLI Corp RLI 74.32 3,869 RSC Hldgs RRR 18.90 372,301 RenaissanceRe Hldgs 6.08% RNRpC 24.99 1,533 Rex American Resources REX 22.30 1,003 Sally Beauty Hldgs SBH 21.85 143,742 SandRidge Permian Trust PER 20.74 15,693 Scana Corp SCG 44.48 19,094 Sherwin-Williams SHW 87.90 47,399 Simpson Mfg SSD 35.23 9,701 Southwest Gas SWX 42.49 7,794 SpectraEnergy SE 30.60 148,650 TJX Cos TJX 64.00 184,380 Tanger Factory Outlet Ctr SKT 29.56 26,402 Targa Resources TRGP 40.74 24,854 Triumph Group TGI 60.58 20,971 Tyson Foods TSN 20.95 111,043 Vectren Corp VVC 29.99 18,287 WGL Holdings WGL 43.93 16,193 Westar Energy WR 28.34 44,445 Western Asset Income Fd PAI 14.33 5,014 Wstrn Asset Muni Hi Inco MHF 7.92 6,541 Wstrn Asset Muni Ptnrs Fd MNP 15.16 4,000 Wisconsin Energy WEC 34.66 117,682 Wyndham Worldwide WYN 36.73 120,501 New Lows 13 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Advantest Corp ADS ATE 9.52 3,052 Alon Hldgs Blue Square BSI 4.17 7,550 Amer Greetings A AM 13.06 1,526,389 CPI Corp CPY 2.76 261,992 China Education Alliance CEU 0.89 81,735 China Green Agric CGA 2.76 33,424 Christopher & Banks CBK 2.15 52,234 Cntry Style Cooking ADS CCSC 6.60 34,604 Kyocera Corp KYO 78.26 963 Lentuo International LAS 2.70 1,098 PHH Corp PHH 12.44 264,868 Reddy Ice Holdings FRZ 0.33 83,139 Sanchez Energy SN 17.07 71,395
NASDAQ
New Highs 34 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Air Methods AIRM 88.79 5,440 Allegiant Travel ALGT 55.27 6,445 Astronics ATRO 38.01 1,534 Bank of The Ozarks OZRK 29.95 9,060 Barrett Business Svcs BBSI 19.71 1,300 Carrols Restaurant Group TAST 11.88 10,167 Cintas CTAS 34.81 270,932 Commercial National Fincl CNAF 23.39 4,650 Coronado Biosciences CNDO 7.00 300 Curis CRIS 4.49 180,595 Garmin GRMN 39.87 65,796 Golar LNG GLNG 45.50 75,189 Home BancShares HOMB 25.49 6,798 InfoSpace INSP 11.28 10,030 Intuitive Surgical ISRG 450.00 51,934 Mattress Firm Holding MFRM 24.08 12,495 Mitcham Industries MIND 22.86 80,388 MOD-PAC MPAC 6.75 5,874 Old Dominion Freight Line ODFL 41.20 13,363 Parkvale Fincl PVSA 24.61 2,000 Perrigo Co PRGO 104.70 209,059 Rent-A-Center RCII 38.00 26,479 Retail Opp Investment ROIC 11.93 41,089 Smith & Wesson Hldg SWHC 4.37 310,878 Synageva BioPharma GEVA 23.55 1,174 Synergetics USA SURG 7.50 28,900 Team TISI 29.59 2,007 Tower Bancorp Inc TOBC 28.40 4,258 Universal Truckload Svcs UACL 17.73 739 Video Display VIDE 5.65 6,800 Virginia Commerce Bancorp VCBI 7.55 9,000 WCA Waste WCAA 6.43 3,415,771 Winmark WINA 58.75 1,073 World Acceptance WRLD 72.49 2,968 New Lows 15 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ARCA biopharma Inc ABIO 0.97 384,558 Alaska Comm Sys Grp ALSK 3.33 839,194 Dataram DRAM 0.82 250 FreeSeas FREE 0.47 940 Horizon Pharma HZNP 4.37 14,092 Intergroup Corp INTG 18.01 100 Kelly Services (Cl B) KELYB 11.26 770 Neogen NEOG 25.59 329,222 Partner Comm Co PTNR 8.76 28,059 Poniard Pharmaceuticals PARD 1.91 24,759 ProShs UlShrt Nsdq Biot BIS 33.64 300 SORL Auto Parts SORL 2.58 2,100 Tudou Holdings ADS TUDO 9.54 8,098 U S Concrete USCR 2.28 4,600 WPCS Intl WPCS 1.47 1,300If you enjoy the content at iBankCoin, please follow us on Twitter
