NYSE
New Highs 191
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Advance Auto Parts AAP 77.55 43,236
American Tower REIT AMT 63.84 385,395
American Water Works Co AWK 33.99 226,300
Assd Banc-Corp.8.00%Pfd ABWpB 25.70 1,600
AutoZone AZO 353.00 48,251
Bally Technologies BYI 43.15 134,781
WR Berkley WRB 36.39 176,541
BlackRock CA Municipal Tr BFZ 15.52 21,827
Blackrock Invest BKN 16.65 8,835
BlackRock Long-Term Muni BTA 12.72 15,360
BlkRk Muni Inter Dur MUI 16.53 38,094
BlkRk Muni NY Inter Dur MNE 15.13 3,507
BlkRk MuniAssets Fd MUA 13.34 22,288
BlkRk Muni 2018 Trm Tr BPK 17.08 3,253
BlackRockMuni 2020 BKK 16.34 6,111
BlackRock Muni Bnd BIE 16.60 2,042
BlackRock Muni BBK 17.16 11,659
BlackRock Mun BAF 16.03 8,066
BlackRock Mun Inco BBF 15.08 12,502
BlackRockMuni Tr BYM 15.77 17,653
BlackRock Municipal Trust BFK 15.33 32,322
BlkRk Munienhanced MEN 12.15 20,249
BlkRk MuniHldgs CA Qlty MUC 15.63 33,317
BlkRk MuniHldgs MHD 18.05 6,272
BlkRk MuniHldgs Inv MFL 15.27 26,491
Blkrck MunHl NJ Qlty MUJ 15.93 13,582
BlRk MuHldg NY Qlty MHN 15.83 24,559
BlkRk MuniHldgs Quality MUS 14.84 13,726
BlkRk MuniVest II MVT 16.97 7,765
BlkRk MuniYld CA Fd MYC 16.28 15,577
BlkRk MuniYld CA Quality MCA 15.48 28,268
BlkRk MuniYield MYD 15.77 30,842
BlkRk MuniYld Inv MYF 15.83 4,768
BlkRd MuniYld Michigan II MYM 15.33 12,433
BlkRk MuniYld MI Qlty MIY 15.79 28,852
BlkRk MuniYld NJ Fd MYJ 16.07 9,601
BlRk Muyld NJ Qlty MJI 16.05 5,511
BlRk Muyld NY Qlty MYN 14.69 18,037
BlkRk MuniYld Qlty II MQT 14.60 24,657
BlkRk MuniYld Quality MQY 16.83 20,351
BlRkMunyldQltyIII MYI 15.06 35,133
BlkRk MuniYld Ins Qlty MFT 15.01 4,427
BlackRock NJ Municipal Tr BNJ 16.90 4,565
BlkrckNYMuni Qlty BSE 17.05 16,070
BlackRock NY Municipal Tr BNY 16.26 2,033
Blackrock Strategic Muni BSD 14.57 2,542
Bonanza Creek Energy BCEI 16.65 35,485
Brookfield Infrastructure BIP 29.44 13,976
CBS Corp A CBS/A 30.22 600
CSS Industries CSS 22.40 5,499
CVR Partners LP UAN 30.49 53,127
Carters CRI 42.35 25,681
Cedar Fair LP FUN 26.10 36,086
Centene CNC 46.26 36,070
China Pete & Chemical SNP 123.19 40,576
Coach COH 70.68 516,181
CompanhiaSBEDP SBS 67.24 88,952
Credicorp BAP 116.69 64,105
CubeSmart CUBE 11.57 87,673
CubeSmart 7.75% Series A CUBEpA 25.25 3,400
Cutwater Select Incm Fd CSI 19.39 9,522
DWS Hi Incm Opps Fd DHG 14.98 30,755
DWS Muni Inco KTF 14.34 18,700
Delphi Automotive DLPH 27.79 56,290
Diageo PLC DEO 90.74 178,898
Digital Realty Trust DLR 71.50 87,290
Douglas Emmett DEI 21.15 119,311
Dreyfus Strat Muni Bond DSM 9.05 11,270
Dreyfus Strategic Munis LEO 9.35 28,424
DTF Tax-Free DTF 16.90 5,759
Duke Realty pfK DREpK 25.05 1,175
Duke Realty pfL DREpL 25.25 923
EastGroup Properties EGP 49.15 38,012
Eaton Vance Mun Income EVN 14.21 12,655
Ecopetrol EC 52.00 27,221
Education Realty Trust EDR 10.86 55,318
Excel Tr 8.125% Pfd B EXLpB 25.50 20,500
Extra Space Storage EXR 26.43 119,019
F M C Corp FMC 94.25 42,578
Fed Premier Intemediate FPT 15.80 9,795
Fidelity Ntl Financial FNF 18.37 171,755
First Republic Bk Pfd A FRCpA 25.20 22,950
First Tr Engy Infr Fd FIF 21.70 23,081
First Tr Strat High Fd II FHY 16.70 19,665
FortuneBrandsHome&Sec FBHS 18.85 40,078
HBFuller FUL 28.99 34,666
Gallagher AJG 34.45 190,779
GE Cap 6.1% PINES 111532 GEC 26.19 3,762
GE Cap 6.625% PINES GEA 26.68 6,775
Goodrich Corp GR 124.92 195,860
WR Grace GRA 56.00 413,918
Grupo Aero Sureste ads ASR 66.90 3,107
Guggenh Bond Mneg Dur Tr GBAB 21.90 7,395
H&Q Life Sciences HQL 13.18 25,464
HCP HCP 42.48 246,438
Health Care REIT HCN 57.55 119,549
Health Net HNT 38.80 124,985
Hels Advantage Inco Fd HAV 8.45 11,476
Hels Str tInco Fd HSA 5.90 7,600
Huaneng Power HNP 24.50 28,808
Invesco California Mun IT IIC 16.17 8,166
Invesco CA Qty Tr IQC 14.50 6,575
Invesco MIO II OIB 7.71 6,390
Invesco Qty Inv IQT 14.71 4,913
Invesco Quality Mun Secs IQM 15.50 3,443
Invesco Value Mun Secs IMS 15.46 7,503
Invesco VnKmCAInc VCV 14.17 9,318
Invesco VK PAValMun VPV 14.74 4,616
Inv Vn Km Inv Grd VGM 15.52 28,660
Inv Vn Km NJ VTJ 18.40 2,637
Invesco VnKmNY VTN 16.13 6,569
JPMorgan Chase Cap X JPMpJ 26.00 7,523
Just Energy Group JE 12.35 21,050
Kayne Anderson Engy Dev KED 22.72 3,550
Kayne Andrsn Midstr Engy KMF 26.76 32,659
Kennedy-Wilson Hldgs KW 13.49 4,307
LifeTime Fit LTM 49.82 17,952
LyondellBasell Inds LYB 43.72 488,461
Mangd Durtn InvGr Mun Fd MZF 15.48 6,401
MarkWest MWE 58.51 47,887
Marsh & McLennan MMC 32.49 710,608
Molina Hlthcr MOH 31.38 81,157
Nuveen CA Div Fnd NAC 14.85 14,874
Nuveen CA Investment NQC 15.86 17,758
Nuveen CA Muni Mkt NCO 15.48 12,405
Nuveen CA Muni Value NCA 9.75 15,556
Nuveen CA Performance NCP 15.48 10,808
Nuveen CA Quality Income NUC 16.26 10,033
Nuveen California Select NVC 16.20 17,363
Nuveen Ins CA NXC 14.48 1,065
Nuveen Connecticut Prem NTC 14.62 2,548
Nuveen Enhncd Mun Val Fd NEV 15.23 34,183
Nuveen Insured CA Muni 2 NCL 16.27 6,179
Nuveen MA Premium Income NMT 15.26 1,289
Nuveen Mich Premium Inc NMP 14.85 3,198
Nuveen MI Quality Income NUM 15.51 5,048
Nuveen Muni Mkt Opp NMO 14.78 27,757
Nuveen Mun Opportunity Fd NIO 15.30 58,403
Nuveen Muni Value Fund NUV 10.18 57,301
Nuveen NJ Investment Qual NQJ 15.15 9,760
Nuveen NJ Premium Income NNJ 15.83 7,229
Nuveen NY Investment Qual NQN 16.08 10,823
Nuveen NY Performnce Plus NNP 16.20 10,905
NuveenPremIncmMuni NNF 16.32 4,334
Nuveen NY Quality Income NUN 16.12 15,147
Nuveen NY Select Quality NVN 16.33 16,839
Nuveen Insured NY Select NXN 14.78 3,021
Nuveen Ohio Qual Income NUO 17.51 3,511
Nuveen Pa Premium Inc 2 NPY 14.47 12,229
NuvPremMuniOpp NIF 16.73 16,492
Nuveen Premium Inco Muni NPI 14.97 44,928
Nuveen Prem Inco Muni 2 NPM 15.45 38,446
Nuveen Prem Inco Muni 4 NPT 14.02 24,820
Nuveen Quality Income NQU 15.48 24,424
Nuveen Select Quality NQS 16.11 16,755
Nuveen Sel Tax Free NXP 15.12 12,547
Nuveen Sel TF NXQ 13.94 4,603
Nuveen VA Premium Income NPV 16.70 6,386
Oceaneering Intl OII 49.39 45,776
OneBeacon Insur A OB 15.97 5,861
PartnerRe 6.75% Ser C PREpC 25.64 7,461
PartnerRe Pfd E PREpE 26.96 5,605
PIMCO MuniFd PMF 15.12 14,829
PIMCO NY Fd PNF 12.51 6,096
PimcoNY Fd PYN 10.52 3,224
ProAssurance PRA 82.20 6,467
Public Storage PSA 140.14 50,765
Public Storage Dep Pfd S PSApS 25.15 19,301
RSC Hldgs RRR 21.41 850,610
Rentech Nitrogen Ptrs LP. RNF 23.46 20,297
Rex American Resources REX 26.20 3,584
Simon Property Group SPG 137.39 112,361
Six Flags Entertainment SIX 44.41 47,606
Sovran Self Storage SSS 46.91 23,668
TJX Cos TJX 68.87 260,967
Taubman Ctrs TCO 67.53 20,529
Torchmark TMK 46.10 104,260
TransDigm Group TDG 106.26 43,348
Tyler Tech TYL 35.58 14,124
Ultrapar Participaco UGP 20.61 64,676
Union Pacific UNP 116.70 405,818
Utd Rentals URI 38.99 400,766
Valspar Corp VAL 43.63 48,397
Wal-Mart Stores WMT 62.41 2,183,885
WellCare Health Plans WCG 61.88 110,735
Wells Fargo Cap IX 5.625% JWF 25.45 1,810
Wells Fargo Cap VIII GWF 25.57 1,431
Wells Fargo Cap VII 5.85% WPK 25.56 12,544
Wstrn Asset Gl Def Opp Fd GDO 19.12 8,055
Wstrn Asset Mngd Muni MMU 14.03 7,144
Wstrn Asset Muni Ptnrs Fd MNP 16.20 12,598
New Lows 6
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Comstock Resources CRK 11.28 574,721
EXCO Resources XCO 7.55 1,172,809
GMX Resources GMXR 0.86 149,749
Quicksilver Resources KWK 4.22 2,637,493
Rlty Inc Cl D 7.375% MIPS OpD 25.07 2,188
Telekom Indonesia TLK 30.19 111,763
NASDAQ
New Highs 49
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ATMI ATMI 24.75 54,716
Akorn AKRX 11.90 247,585
Alexion Pharm ALXN 78.05 183,245
Apple AAPL 458.99 1,978,432
Approach Resources AREX 35.78 80,212
Aspen Technology AZPN 21.00 1,207,940
bebe stores BEBE 8.90 41,804
Cal-Maine Foods CALM 38.40 11,849
Celldex Therapeutics CLDX 4.86 61,623
Comcast CMCSA 27.17 2,462,892
Comcast A Sp CMCSK 25.98 362,734
Expedia EXPE 32.60 246,701
Farmers National Banc FMNB 5.74 3,261
First Fincl (Indiana) THFF 35.54 5,923
German American Bancorp GABC 20.61 400
Gilead Sciences GILD 49.40 976,399
Halozyme Therapeutics HALO 11.10 320,112
Healthcare Services Group HCSG 18.96 53,491
IAC/InterActive IACI 45.99 737,440
iShrNasdaqBiotch IBB 117.62 52,939
Key Tronic KTCC 8.10 252,613
LSB Fincl LSBI 17.70 3,100
Liberty Global Cl A LBTYA 47.44 322,809
Liberty Global Cl C LBTYK 45.57 39,964
magicJack VocalTec CALL 19.98 126,867
MarketAxess Hldgs MKTX 32.70 85,876
Mattress Firm Holding MFRM 33.87 52,672
McGrath RentCorp MGRC 32.28 13,607
Medicines Co MDCO 20.44 64,130
Medivation MDVN 66.41 857,606
MetroCorp Bancshares MCBI 7.29 250
MicroFinancial MFI 6.94 5,520
Multimedia Games Holding MGAM 9.57 292,269
Neurocrine Biosciences NBIX 9.47 64,012
Northfield Bancorp NFBK 14.91 410
Old Dominion Freight Line ODFL 43.52 54,127
Papa John's Intl PZZA 39.45 25,011
Peoples Bancorp (Ohio) PEBO 15.97 7,379
PwrShrs QQQ Tr Series 1 QQQ 60.95 8,376,573
ProShs Ult Nsdq Biotech BIB 87.60 1,546
Raptor Pharm Cp RPTP 7.27 94,085
Rush Enterprises A RUSHA 23.31 5,719
Ryanair Hldgs PLC (ADS) RYAAY 34.00 57,525
SLM 6.00% Sr. Nts 2043 JSM 21.69 5,100
SMF Energy FUEL 4.07 109,941
SeagateTech STX 24.71 17,602,478
TripAdvisor TRIP 34.05 407,748
Virginia Commerce Bancorp VCBI 9.21 9,342
Westport Innovations WPRT 43.36 1,223,629
New Lows 5
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Amyris AMRS 8.92 36,606
Carbonite CARB 9.64 15,597
Orrstown Fincl Svcs Inc ORRF 7.50 8,664
ProShr Ul Sh QQQ SQQQ 15.01 487,891
ProShs UlShrt Nsdq Biot BIS 25.64 593
Comments »