NYSE
New Highs 90 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abbott Labs ABT 59.56 2,800,615 Accenture PLC A ACN 63.98 1,061,691 Advance Auto Parts AAP 89.50 126,809 Airgas Inc ARG 85.22 121,531 Allergan AGN 94.45 560,099 Alliance Data Sys ADS 126.56 106,998 Allison Transmission ALSN 24.09 354,139 American Express AXP 57.32 3,056,037 Anheuser Busch BUD 72.31 349,335 Atlas Energy ATLS 30.26 444,256 Atlas Resource Ptrs ARP 28.45 157,998 BB&T Corp BBT 31.40 1,421,129 Ball Corp BLL 41.10 331,057 BorgWarner BWA 87.45 208,670 Cabelas CAB 38.42 217,730 Calpine CPN 17.25 225,541 Cantel Med CMN 23.70 35,983 Chipotle Mexican Grill CMG 409.77 85,606 Cummins CMI 129.00 645,069 Douglas Emmett DEI 22.42 74,395 Dycom Indus DY 23.79 68,864 EPAM Systems EPAM 17.26 80,703 Eaton Vance BuyWrite Opp ETV 13.31 80,577 F M C Corp FMC 100.86 137,315 Fair Isaac FICO 43.25 91,418 GP Strategies GPX 16.83 31,781 Gallagher AJG 36.33 184,731 WR Grace GRA 58.49 31,701 Gruma ADS GMK 10.40 6,032 Hels Advantage Inco Fd HAV 8.99 3,560 Helios Multi-Sec Inco Fd HMH 6.12 3,254 DR Horton DHI 16.45 1,407,701 Hubbell B HUB/B 79.50 77,315 IBM IBM 207.37 2,984,933 InvenSense INVN 21.72 550,926 Kansas City Southern KSU 74.98 279,992 Kennametal KMT 47.82 108,529 Kilroy Realty KRC 45.74 130,174 La-Z-Boy LZB 15.23 123,390 6.125% CorTS Am Gen Cap A XFP 21.50 7,062 Lennar Corp A LEN 27.07 623,198 Limited Brands LTD 47.80 559,286 MaquarieInfrastr MIC 32.45 34,949 Macy's Inc M 39.96 792,777 Manning & Napier MN 14.63 20,652 MarriottVacations VAC 27.75 34,049 Marsh & McLennan MMC 33.40 978,290 McKesson Corp MCK 88.02 409,932 Moody's Corp MCO 42.31 373,821 Nike Inc NKE 111.78 925,249 Nordstrom Inc JWN 55.36 311,456 PVH Corp. PVH 90.64 255,965 Philip Morris Intl PM 86.12 2,338,819 Pier 1 Imports PIR 18.15 200,292 Prestige Brands Hldgs PBH 17.55 143,957 Primerica PRI 25.87 60,921 Progressive Corp PGR 23.00 1,019,717 Prosperity Bancshares PB 46.95 120,912 Protective Life PL 29.91 163,846 PulteGroup PHM 9.69 1,114,057 Rackspce Host RAX 57.22 320,223 Raymond James Notes 2042 RJD 25.64 18,397 Rentech Nitrogen Ptrs LP. RNF 26.68 80,378 Roadrunner Trans Sys RRTS 18.59 29,193 Roper Indus ROP 99.79 221,374 SAP AG SAP 71.89 260,541 STRNS May Dpt Strs DKQ 25.35 8,600 Sherwin-Williams SHW 108.24 214,526 Simon Property Group SPG 142.12 448,157 SpectraEnergy SE 32.25 907,589 Stanley Black & Decker SWK 81.90 315,136 SYNNEX SNX 42.66 41,690 Target Corp TGT 58.95 1,183,451 Taubman Ctrs TCO 72.18 90,946 Teradata Cp TDC 68.93 377,066 Thai Fund Inc TTF 15.33 12,606 Toll Brothers TOL 25.00 509,502 Torchmark TMK 51.00 226,443 Total Sys Svcs TSS 22.83 257,453 Towers Watson TW 68.18 77,432 Toyota Motor TM 85.85 87,696 Tyco Intl TYC 53.73 688,036 U.S. Silica Holdings SLCA 20.23 105,441 United Parcel Service B UPS 79.13 1,412,648 US Bancorp USB 31.89 4,185,560 Valmont Indus VMI 117.44 37,350 Wabtec WAB 77.97 157,948 Wells Fargo WFC 34.13 10,527,492 Western Alliance Bancorp WAL 9.20 115,007 Xylem Inc. XYL 28.87 270,683 New Lows 6 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Alexandria RE Eqs Pfd E AREpE 24.64 17,897 BlackRock Utility & Infr BUI 18.60 25,281 Harmony Gold Mining HMY 10.99 319,117 Regency Ctrs Pfd REGpF 24.88 4,607 Standard Register SR 1.32 22,747 Transalta Corp TAC 19.32 9,350
NASDAQ
New Highs 74 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ASML Hldg NV ASML 48.23 86,349 Acadia Healthcare ACHC 16.50 6,590 Allot Comm ALLT 21.25 55,814 Ameris Bancorp ABCB 12.81 50,279 Anika Therapeutics ANIK 12.65 30,532 BE Aerospace BEAV 48.09 155,976 Banner BANR 22.84 55,345 Bed Bath & Beyond BBBY 66.30 834,789 Brightcove BCOV 20.65 54,715 Builders FirstSource BLDR 3.97 116,255 Cadence Design Systems CDNS 12.44 542,026 Cerner CERN 78.14 512,898 Chart Industries GTLS 74.40 93,025 Cintas CTAS 40.29 230,703 Cirrus Logic CRUS 24.72 246,029 Credit Acceptance CACC 100.95 12,202 Diamond Hill Fincl Trends DHFT 10.84 3,437 Dynavax Techs DVAX 4.58 1,116,859 East West Bancorp EWBC 24.39 230,079 Exar EXAR 7.73 59,453 EZchip EZCH 43.45 24,814 First Tr ISE Cloud Comp SKYY 20.99 6,625 First Tr NASDAQ 100Tch Sc QTEC 28.51 2,270 Fresh Market TFM 49.25 48,232 Halozyme Therapeutics HALO 12.29 217,665 Henry Schein HSIC 76.47 240,672 IRIS Intl IRIS 12.20 31,048 InfoSpace INSP 13.79 141,287 Intel INTC 27.96 16,854,882 Intl Bancshares IBOC 20.70 138,335 Interval Leisure Gp IILG 16.99 72,688 J Alexanders JAX 9.00 22,100 Jive Software JIVE 25.79 35,432 Liberty Interactive A LINTA 19.43 907,982 lululemon athletica LULU 74.50 308,309 M/A-COM Tech Solutions MTSI 21.96 79,062 Microsoft MSFT 32.95 26,300,424 Middleby MIDD 103.75 35,285 NASDAQ Prem Inc & Growth QQQX 15.50 20,839 Orexigen Therapeutics OREX 4.78 285,582 Pacific Mercantile Bncp PMBC 4.74 4,200 Pacific Premier Bancorp PPBI 8.35 749 PacWest Bancorp PACW 24.79 60,830 Patrick Industries PATK 9.68 24,784 Pinnacle Fincl Partners PNFP 18.10 55,043 pricelinecom PCLN 662.25 211,105 Renewable Energy Group REGI 10.65 46,321 Ruths Hsptlty Gr RUTH 7.12 68,197 S&W Seed Co SANW 6.21 2,500 SBA Comm SBAC 50.44 165,909 SI Fincl Group SIFI 11.00 1,750 SS&C Techs Hldgs SSNC 22.34 100,109 Salix Pharmaceuticals SLXP 52.39 162,815 Signature Bank SBNY 64.62 125,956 Snyders-Lance LNCE 24.44 76,530 Southern Comm Cap Tr II SCMFO 7.70 8,759 Spectranetics SPNC 9.60 79,639 Starbucks SBUX 53.37 2,271,896 Susquehanna Bancshares SUSQ 10.01 601,832 Synopsys SNPS 30.88 208,349 TPC Group TPCG 46.59 35,872 Telular WRLS 9.05 11,996 Top Image Sys TISA 4.40 84,347 TriCo Bancshares TCBK 17.02 28,284 Trimble Navigation TRMB 54.75 199,450 UMB Fincl UMBF 46.00 55,704 Utd Bankshares UBSI 30.75 89,769 Unvl Busnss Pymnt Sol Acq UBPSU 9.44 1,675 Vanguard Russell 1000 VONE 64.51 100 Vanguard Russ 1000 Growth VONG 67.55 784 WPP Group PLC (ADS) WPPGY 67.00 12,211 West Coast Bncrp (Oregon) WCBO 19.18 85,758 Westport Innovations WPRT 48.20 480,064 Whole Foods Market WFM 86.35 538,510 New Lows 8 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Anthera Pharmaceuticals ANTH 2.95 158,332 Deer Consumr Prdcts DEER 3.25 88,710 GenMark Diagnostics GNMK 3.63 11,687 MDC Partners (Cl A) MDCA 11.85 72,846 Mission NewEnergy MNEL 0.66 38,246 Nanophase Techs NANX 0.34 26,310 Primo Water PRMW 2.26 820,034 ProShs UlShrt Nsdq Biot BIS 23.70 3,300If you enjoy the content at iBankCoin, please follow us on Twitter
