NYSE
New Highs 122 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Actuant ATU 29.31 106,903 Advance Auto Parts AAP 88.86 44,066 Airgas Inc ARG 84.00 15,629 Allergan AGN 93.65 112,062 Allied World AWH 71.00 16,216 Amer Eagle Outfitters AEO 16.81 833,840 American Express AXP 55.96 2,159,624 Amphenol APH 58.21 18,974 Anheuser Busch BUD 72.00 149,505 Asbury Automotive ABG 27.71 7,335 Assured Guaranty Ltd AGO 18.86 183,074 Atlas Energy ATLS 27.09 81,836 BB&T Corp BBT 30.58 629,471 Banco Latinamer BLX 21.13 26,895 Beam Inc BEAM 58.14 93,412 Blyth BTH 78.70 59,020 CBS Corp B CBS 31.80 1,044,315 CBS Corp A CBS/A 32.35 200 Cedar Fair LP FUN 29.98 14,256 Chevron CVX 111.80 750,023 Chipotle Mexican Grill CMG 401.52 50,608 Church & Dwight CHD 49.30 94,415 Coach COH 79.18 289,898 Coca-Cola Femsa KOF 103.82 22,898 Colgate-Palmolive CL 95.74 174,341 Core Labs CLB 129.83 23,566 Cushing Royalty & Incm Fd SRF 25.55 1,700 Cytec Indus CYT 62.20 22,236 DTE Energy DTE 56.52 185,868 DTEEnCo.Series6.50% DTZ 28.11 1,864 Dick's Sporting Goods DKS 48.46 117,720 Discover Fnl Svcs DFS 32.64 717,778 Dominos Pizza DPZ 40.36 21,610 Eagle Materials EXP 35.50 74,537 Eaton Vance BuyWrite Opp ETV 13.27 105,694 Ecopetrol EC 60.86 18,889 Estee Lauder EL 62.08 189,433 Ethan Allen ETH 27.93 18,148 Express EXPR 26.08 36,279 Fair Isaac FICO 43.23 34,171 Federal Realty Inv Trust FRT 98.55 81,140 Foot Locker FL 30.42 64,637 Gabelli Hlthcr & Well GRX 8.13 2,168 Gallagher AJG 35.92 32,577 Global Cash Access GCA 6.92 53,554 WW Grainger GWW 216.98 34,180 Guidewire Software GWRE 32.85 252,094 Harley Davidson HOG 49.99 216,421 Hels High Income Fund HIH 8.64 1,483 Home Depot HD 49.68 1,936,080 DR Horton DHI 16.09 686,929 Hospitality Properties Tr HPT 25.94 46,055 Hubbell B HUB/B 79.49 6,220 Imperva IMPV 39.40 3,715 IBM IBM 204.75 437,600 Intl Paper IP 36.32 395,157 Jabil Circuit JBL 27.35 312,027 Kayne Anderson Engy Dev KED 25.75 8,754 Kayne Andrsn Midstr Engy KMF 27.27 7,721 LSI Corp LSI 8.92 6,715,301 LEH 7% CAN Finl JZV 26.09 2,100 Lennar Corp A LEN 26.92 394,232 Lennar Corp B LEN/B 22.01 4,662 Limited Brands LTD 47.56 95,688 Liz Claiborne LIZ 12.74 400,210 Lowe's Cos LOW 30.60 2,667,614 MI Developments MIM 37.75 10,876 MSC Indust Direct MSM 84.41 4,296 Marriott Intl MAR 38.63 316,467 Marsh & McLennan MMC 32.75 212,678 Mead Johnson Nutrition MJN 80.75 51,178 Movado Group MOV 21.98 6,959 Nike Inc NKE 111.23 259,939 Nordstrom Inc JWN 54.98 274,636 Northeast Utilities NU 37.64 141,795 Nstar NST 49.25 12,710 Nuveen Invest Qual Muni NQM 16.28 9,224 PVH Corp. PVH 89.48 35,397 Pier 1 Imports PIR 17.89 165,199 PPLUS 6.7% TRUCs LMG-4 PYL 23.99 800 Procter & Gamble PG 67.95 1,011,694 Progressive Corp PGR 22.66 379,823 Protective Life PL 29.04 56,755 PulteGroup PHM 9.58 904,422 Questar Corp STR 20.18 31,623 Ralph Lauren Cl A RL 182.48 113,894 Raytheon RTN 52.83 171,295 Realty Income O 38.19 92,846 Rite Aid RAD 2.00 11,936,365 Roper Indus ROP 99.23 102,107 STRNS GS Grp HJG 24.93 1,248 Simon Property Group SPG 141.89 148,551 Southwest Gas SWX 43.64 12,489 Special Opp Fund SPE 16.38 22,898 Stanley Black & Decker SWK 81.56 217,611 Sun Communities SUI 43.70 7,061 SYNNEX SNX 42.60 9,322 Taiwan Semi Mfg TSM 15.11 1,417,374 Target Corp TGT 58.77 579,749 Taubman Ctrs TCO 71.52 39,261 Telus Corp TU 58.20 15,542 Tempur-Pedic TPX 83.62 146,157 Tesoro TSO 30.04 251,534 Time Warner Cbl TWC 81.21 120,046 Toll Brothers TOL 24.79 251,117 Torchmark TMK 49.62 47,303 Toro Co TTC 71.49 24,151 Total Sys Svcs TSS 22.69 87,020 Triangle Cap Notes 2019 TCC 25.60 3,050 Tri-Continental TY 16.15 12,041 Under Armour A UA 98.56 110,018 United Parcel Service B UPS 78.44 299,703 US Bancorp USB 31.24 4,803,445 Vaalco Engy EGY 9.09 359,994 Valspar Corp VAL 49.85 31,885 Watsco WSO 75.07 55,901 Wesco Aircraft Holdings WAIR 16.15 11,294 Western Alliance Bancorp WAL 9.00 52,247 Wstrn Asset Emerg Mkt II EMD 15.10 29,998 Wyndham Worldwide WYN 46.25 88,435 Xylem Inc. XYL 28.46 48,288 YUM! Brands YUM 69.30 500,801 New Lows 7 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AngloGold Ashanti AU 38.10 840,287 AngloGold Ashanti Pfd A AUpA 43.95 3,645 Campus Crest Communities CCGpA 24.81 1,000 IamGold IAG 13.42 559,650 STR Holdings Inc. STRI 5.52 89,829 Standard Register SR 1.38 22,301 Telekom Indonesia TLK 29.55 54,443
NASDAQ
New Highs 110 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AMC Networks A AMCX 46.69 41,749 Advisory Board ABCO 87.12 42,385 Ameris Bancorp ABCB 12.35 2,800 Apple AAPL 583.85 8,621,621 Arctic Cat ACAT 42.00 10,351 Ascena Retail Group ASNA 44.26 96,309 athenahealth ATHN 78.08 66,150 BBCN Bancorp BBCN 11.15 18,786 BE Aerospace BEAV 47.99 100,662 Bank of The Ozarks OZRK 31.49 27,812 Beacon Roofing Supply BECN 25.79 100,394 Bed Bath & Beyond BBBY 64.37 978,047 Benihana BNHN 12.30 20,306 Bottomline Techs EPAY 29.82 19,452 Builders FirstSource BLDR 3.55 17,927 Cabot Microelectronics CCMP 39.89 42,712 Cal-Maine Foods CALM 42.16 14,965 Celgene CELG 76.39 314,567 Centerstate Banks CSFL 7.85 2,745 Chefs' Warehouse CHEF 23.16 11,650 ChipMOS Techs Bermuda IMOS 15.50 59,446 Cintas CTAS 40.25 241,714 Cirrus Logic CRUS 24.38 191,007 Citizens Republic Bancorp CRBC 14.22 43,641 Coinstar CSTR 63.64 100,204 Columbia Banking System COLB 22.65 13,688 Copart CPRT 52.95 21,969 Cubist Pharmaceuticals CBST 44.28 43,864 Cynosure (Cl A) CYNO 19.50 5,521 DDi DDIC 12.48 13,391 DXP Enterprises DXPE 43.23 10,722 Discovery Comm C DISCK 45.66 28,285 Discovery Comm A DISCA 48.50 239,764 Dorman Products DORM 48.25 3,220 Dunkin' Brands Group DNKN 32.44 83,615 East West Bancorp EWBC 23.70 83,003 eBay EBAY 37.37 1,302,233 Encore Wire WIRE 30.43 8,515 Endologix ELGX 13.84 168,273 EXACT Sciences EXAS 10.11 60,169 Exar EXAR 7.64 17,497 F5 Networks FFIV 133.60 231,572 Farmers National Banc FMNB 6.33 2,200 Fastenal Co FAST 53.60 120,073 Fidelity Nasdaq Cmp-Trckg ONEQ 121.07 10,385 First California Finl Grp FCAL 5.35 11,784 First Tr NASDAQ 100Tch Sc QTEC 28.41 4,352 First Tr NASDAQ100EqWt QQEW 26.79 700 Fiserv FISV 69.09 56,010 Flamel Techs SA FLML 7.40 12,994 Francesca's Holdings FRAN 32.32 1,152,862 Furiex Pharmaceuticals FURX 23.92 1,502 Genomic Health GHDX 32.03 9,313 Hancock Hldg Co HBHC 35.92 40,042 Helios&Matheson Info Tech HMNY 7.00 87,728 Hibbett Sports HIBB 52.77 24,207 Hudson Tech HDSN 3.59 30,812 JB Hunt Transport JBHT 53.49 80,257 IAC/InterActive IACI 49.42 77,630 InfoSpace INSP 13.62 55,605 IntegraMed America INMD 12.32 7,388 Integrated Silicon Sol ISSI 11.08 25,589 Intel INTC 27.60 4,559,908 Intl Bancshares IBOC 20.16 47,015 Intuitive Surgical ISRG 532.66 16,118 Jive Software JIVE 25.49 41,875 Landstar System LSTR 56.99 34,380 Liberty Global Cl A LBTYA 52.00 74,679 Liberty Global Cl C LBTYK 49.80 13,451 Liquidity Services LQDT 46.85 33,431 lululemon athletica LULU 73.73 217,568 MTS Systems MTSC 51.91 8,989 Manhattan Associates MANH 49.92 4,243 Mantex Intl MNTX 7.83 9,165 Market Leader LEDR 3.99 21,622 Micros Systems MCRS 55.70 35,500 Molex A MOLXA 23.41 8,552 Molex MOLX 28.16 31,658 Monster Beverage MNST 60.66 148,534 North Central Bancshares FFFD 30.14 403 ORBCOMM ORBC 3.82 3,372 Pacific Premier Bancorp PPBI 8.09 3,754 PacWest Bancorp PACW 23.81 12,475 Panera Bread Co PNRA 164.94 55,393 Perma-Fix PESI 1.85 1,855,251 Pinnacle Fincl Partners PNFP 17.84 18,875 PwrShrs QQQ Tr Series 1 QQQ 66.53 9,287,187 PwrShs SP SmCp Cons Discr PSCD 32.05 700 PwrShs S&P SmCp Cons PSCC 33.76 200 Procera Networks PKT 21.63 44,929 ProShares UltraPro QQQ TQQQ 113.89 311,106 The Providence Service PRSC 15.94 10,376 Qualcomm QCOM 65.19 1,905,776 Ross Stores ROST 57.20 161,879 SBA Comm SBAC 50.39 79,542 SVB Fincl Group SIVB 65.98 62,981 Salem Comm SALM 4.33 133,114 Salix Pharmaceuticals SLXP 51.42 179,054 Santarus SNTS 5.43 132,769 Select Comfort SCSS 32.99 65,014 Spirit Airlines SAVE 20.66 121,273 Standard Parking STAN 21.48 27,671 Starbucks SBUX 52.78 1,252,161 Sucampo Pharm (Cl A) SCMP 7.65 18,683 Threshold Pharmaceuticals THLD 7.37 982,312 Town Sports Intl Hldgs CLUB 11.39 4,908 Vanguard Russell 1000 VONE 64.13 106 Vanguard Russ 1000 Growth VONG 67.22 344 Vanguard Russell 3000 VTHR 64.21 800 WisdomTree Emg Mkts Corp EMCB 75.38 26,670 New Lows 9 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Ampio Pharmaceuticals AMPE 3.13 7,816 Ceres CERE 12.86 700 Dataram DRAM 0.65 1,752 Lumos Networks LMOS 10.90 5,974 Nanophase Techs NANX 0.37 54,296 Pointer Telocation PNTR 2.74 1,216 ProShr Ul Sh QQQ SQQQ 11.39 487,389 Seven Arts Entertainment SAPX 0.14 703,587 Sterling Construction Co STRL 9.11 54,231If you enjoy the content at iBankCoin, please follow us on Twitter
