NYSE
New Highs 194
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Abbott Labs ABT 56.65 5,061,125
AllianceBrnstn IncoFd ACG 8.20 452,718
Alliant Energy LNT 44.57 444,430
Bebidas de Americas ADS ABV 37.16 2,323,213
Bebidas de Americas ADS C ABV/C 29.63 23,020
Amer Campus Communities ACC 43.32 407,563
American Elec Power AEP 41.98 2,932,658
Amer Fincl Grp AFG 37.65 260,798
Amer Muni Income Ptf XAA 14.65 15,170
Amer Safety Insurance ASI 22.32 15,017
Asbury Automotive ABG 22.19 221,125
Assd Banc-Corp.8.00%Pfd ABWpB 25.27 9,761
Assurant AIZ 42.06 321,420
Atlas Pipeline Partners APL 37.95 441,199
BCE Inc BCE 42.51 586,005
Bankrate RATE 23.08 312,320
BlackRock Build Am Bd Tr BBN 21.71 233,243
BlackRockFL Muni 2020 BFO 15.40 1,081
BlkRk Muni Inter Dur MUI 15.45 43,610
BlackRock Muni Bnd BIE 15.38 8,137
BlackRock Muni BBK 16.20 48,445
BlkRk Munienhanced MEN 11.88 72,118
BlkRk MuniHldgs Qlty II MUE 14.50 63,167
BlkRk MuniHldgs Quality MUS 14.19 22,000
BlkRk MuniYld CA Fd MYC 15.14 36,916
BlkRk MuniYield MYD 14.95 53,138
BlkRk MuniYld Inv MYF 14.83 31,615
BlkRd MuniYld Michigan II MYM 14.84 17,956
BlkRk MuniYld MI Qlty MIY 15.55 29,087
BlkRk MuniYld NJ Fd MYJ 15.66 23,729
BlRk Muyld NY Qlty MYN 14.11 47,892
BlkRk MuniYld Quality MQY 15.90 21,923
BlackRock NJ Municipal Tr BNJ 15.75 5,582
Brown Forman B BF/B 82.33 128,575
Buckeye Tech BKI 34.75 358,222
CH Energy Group CHG 59.74 47,029
CMS Energy Corp CMS 22.40 2,110,332
CVS Caremark CVS 41.65 4,968,864
Crp Ast Bkd Tr JCP 7.675% PFH 25.65 2,100
Cantel Med CMN 28.68 38,261
Centene CNC 40.94 219,849
Chesapeake Granite Wash CHKR 24.38 385,153
Chevron CVX 110.29 6,929,003
Chipotle Mexican Grill CMG 350.49 504,989
Chubb Corp CB 70.62 1,534,805
Citizens Inc CIA 10.00 66,593
Clarcor Inc CLC 51.64 144,087
Clean Harbors CLH 65.32 282,909
Cleco Corp CNL 38.60 615,563
Community Bank Sys CBU 28.77 186,268
ConAgra Foods CAG 26.72 2,154,867
CoreSite Realty COR 18.53 123,581
DCP Midstream Ptnrs DPM 48.47 136,457
DWS Strategic Muni Inco KSM 14.20 25,444
Delphi Automotive DLPH 22.93 772,136
Delphi Fincl DFG 44.65 1,053,966
Diageo PLC DEO 89.43 643,573
Digital Realty Trust DLR 68.01 469,295
Dominion Resources D 53.68 1,718,470
Dycom Indus DY 21.71 133,671
Ecolab Inc ECL 58.58 1,227,070
Edison Intl EIX 41.90 1,834,788
Education Realty Trust EDR 10.52 424,312
El Paso Corp EP 26.97 5,717,575
Elan Corp ELN 14.10 3,743,057
EnbridgeEnergy EEQ 35.54 76,899
Enbridge Inc ENB 38.06 601,257
Entergy Louis 1 Mtg Bd ELA 27.69 5,932
Entergy Inc6.0 Bd2051 EMZ 28.19 9,276
Entergy MI 6.20% EFM 29.18 3,871
Enterprise Pdts Partners EPD 46.94 1,001,549
Equity Residentl Dep. Shs EQRpN 26.25 12,163
Extra Space Storage EXR 24.77 817,208
FNB Corp FNB 11.72 848,021
Fst Niagara Finl Pfd B FNFGpB 26.20 84,664
FortuneBrandsHome&Sec FBHS 17.36 808,041
GATX GMT 45.14 106,004
Gabelli Utility Tr GUT 7.85 38,193
Genuine Parts GPC 62.51 545,906
GlaxoSmithKline ADS GSK 46.50 1,884,726
Goldman Sachs Grp 6.50% GSJ 25.15 71,827
Goodrich Corp GR 123.89 469,038
Gulf Pwr Co Nts GUA 29.60 7,654
HCP HCP 42.42 1,899,639
HnckJohn TxAdv HTD 17.49 73,022
Health Care REIT HCN 55.76 1,167,828
Heartland Payment HPY 25.01 129,589
Hershey HSY 62.38 659,559
Home Depot HD 42.90 5,046,645
Idacorp IDA 42.89 179,461
Imperva IMPV 35.59 49,754
Inergy Midstream LP NRGM 19.25 141,502
Integrys Engy Gp TEG 54.73 232,404
Invesco InsCa ICS 14.48 6,767
Invesco IMInc IIM 16.21 25,850
Invesco Insured Mun Tr IMT 15.59 25,817
Invesco Qlty Mun Inco IQI 13.53 25,446
Invesco Van Kampen Mun Tr VKQ 14.13 52,059
InvescoVK OHQlty VOQ 15.93 5,841
Inv Vn Km NJ VTJ 17.45 4,828
JHancock Pr Div PDT 13.65 108,206
Kayne Anderson Engy Dev KED 21.56 40,941
Kinder Morgan Energy KMP 85.77 472,066
Kinder Morgan KMI 32.88 2,239,018
Kinder Morgan Mgmt KMR 79.75 287,715
Kirby Corp KEX 69.29 586,272
Kodiak Oil & Gas KOG 9.98 5,411,727
Kraft Foods KFT 38.05 4,814,235
LTC Properties LTC 31.59 83,233
Laredo Petroleum Hldgs LPI 22.89 240,804
LifeTime Fit LTM 48.45 312,696
Eli Lilly LLY 42.03 4,033,823
Lockheed Martin LMT 82.99 1,376,253
Magellan Midstream MMP 69.53 158,794
Main Street Capital MAIN 22.23 244,615
Marsh & McLennan MMC 32.26 1,692,172
McDonald's MCD 101.59 5,826,774
Merck MRK 38.42 10,748,703
Mercury Genl MCY 46.76 120,332
Mistras Group MG 26.24 67,679
Nelnet A NNI 25.07 74,993
Niagara Mhwk Pwr 3.9% pfd NMKpC 95.50 300
99 Cents Only Stores NDN 22.03 328,804
NiSource NI 24.06 1,897,391
Northeast Utilities NU 36.52 762,883
Nstar NST 47.54 176,715
Nuveen AZ Premium Income NAZ 14.18 3,137
Nuveen Build Am Bd Fd NBB 21.25 213,680
Nuveen CA Investment NQC 14.77 27,001
Nuveen California Select NVC 15.12 34,900
Nuveen Ins CA NXC 14.24 1,349
Nuveen Div Fnd NAD 14.62 40,553
Nuveen Enhncd Mun Val Fd NEV 14.44 55,165
Nuveen Invest Qual Muni NQM 15.95 92,645
Nuveen Mich Premium Inc NMP 14.22 11,157
Nuveen MI Quality Income NUM 14.68 9,253
Nuveen Muni Advantage Fd NMA 14.75 51,295
Nuveen Muni High Income NMD 11.44 29,959
Nuveen NJ Premium Income NNJ 15.54 11,561
Nuveen NY Muni Value Fund NNY 9.99 16,398
NuveenPremIncmMuni NNF 15.96 7,579
Nuveen Pa Investment Qual NQP 15.27 15,803
Nuveen Prem Inco Muni 4 NPT 13.50 37,890
Nuveen Quality Muni Fund NQI 15.05 33,523
OGE Energy OGE 57.54 171,987
Oneok Inc OKE 88.13 441,356
Omnicare Inc OCR 35.87 1,242,062
Parker Drillng PKD 7.55 613,609
PartnerRe Pfd E PREpE 26.65 15,312
Pfizer PFE 22.00 31,917,670
Philip Morris Intl PM 79.96 3,850,337
Pier 1 Imports PIR 14.43 960,940
PimcoNY Fd PYN 9.54 4,789
Pionr Muni HI Tr MHI 15.12 83,892
Plains All Amer Pipeline PAA 74.18 304,082
Progress Energy PGN 56.39 769,160
Public Storage PSA 138.46 400,352
Public Storage Ser O PSApO 28.92 2,739
Questar Corp STR 20.17 470,212
RLI Corp RLI 74.46 79,503
Rayonier REIT RYN 45.44 632,553
Rlty Inc Cl D 7.375% MIPS OpD 27.21 4,634
RenaissanceRe Hldgs RNR 75.70 441,541
RenaissanceRe Hldgs 6.08% RNRpC 25.16 18,823
Roper Indus ROP 89.13 227,048
SandRidge Mississip Tr SDT 32.27 576,743
Scana 7.70%Sers A SCU 29.57 4,251
Scana Corp SCG 45.58 509,217
Sherwin-Williams SHW 93.31 1,066,115
Simon Property Group SPG 132.29 1,159,138
Six Flags Entertainment SIX 42.84 284,383
Southwest Gas SWX 43.22 146,621
Standard Motor SMP 21.36 152,801
Stepan Co SCL 84.86 8,665
Tanger Factory Outlet Ctr SKT 30.16 261,843
Targa Resources TRGP 41.75 157,898
Taubman Ctrs TCO 63.81 309,679
Thermon Group Holdings THR 17.99 80,967
Tredegar TG 23.48 37,822
UIL Hldgs UIL 35.84 282,591
Unitil Corp UTL 29.00 22,757
Union Pacific UNP 109.10 1,646,735
Vectren Corp VVC 30.69 262,871
Verizon Communications VZ 40.48 13,231,136
Wal-Mart Stores WMT 61.06 7,827,210
Webster Financial Wt WBS/WS 9.29 100
Westar Energy WR 29.13 404,929
Western Gas Partners LP WES 42.04 93,185
White Mountains Insur WTM 457.50 5,688
Williams Cos WMB 27.92 12,438,668
Williams Ptnrs un WPZ 61.54 202,673
Wyndham Worldwide WYN 38.90 3,634,432
Xcel Energy XEL 27.93 2,222,121
YUM! Brands YUM 59.90 1,905,694
New Lows 3
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
BlackRock Utility & Infr BUI 19.77 230,479
Gushan Environmental Engy GU 1.00 51,206
Hugoton Royalty Tr Un HGT 18.58 145,525
NASDAQ
New Highs 68
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Acorn Energy ACFN 6.55 47,608
Advisory Board ABCO 76.46 52,302
Alexion Pharm ALXN 72.67 923,132
Alterra Capital Holdings ALTE 24.00 196,973
American Software (Cl A) AMSWA 9.68 80,310
Amgen AMGN 65.19 6,371,042
Barrett Business Svcs BBSI 20.08 19,372
BioMarin Pharmaceutical BMRN 35.60 848,678
CVB Fincl CVBF 10.46 329,379
Cache CACH 6.48 10,154
Carrols Restaurant Group TAST 11.89 63,375
Celgene CELG 68.95 1,634,385
Century Bancorp (Cl A) CNBKA 28.95 3,842
Charming Shoppes CHRS 5.07 883,972
Cintas CTAS 35.70 704,440
Citizens Republic Bancorp CRBC 11.70 177,853
Clovis Oncology CLVS 14.87 18,013
Community Trust Bancorp CTBI 30.45 52,982
Copart CPRT 48.60 258,444
Core Mark Hldg Co CORE 40.65 15,652
Curis CRIS 4.80 569,562
DealerTrack Hldgs TRAK 28.80 237,679
Delta Natural Gas Co DGAS 34.77 375
Dollar Tree DLTR 84.53 773,219
Elizabeth Arden RDEN 38.27 82,334
Fastenal Co FAST 44.93 1,370,337
First Bancorp Inc FNLC 16.00 9,270
Fred's FRED 14.89 187,032
Golar LNG GLNG 46.00 499,401
Google GOOG 661.79 2,051,809
HMS Hldgs HMSY 32.83 262,825
Halozyme Therapeutics HALO 10.00 377,232
HealthStream HSTM 19.33 221,026
Home BancShares HOMB 26.74 30,847
Intuitive Surgical ISRG 471.62 194,731
Lincoln Electric Hldgs LECO 40.43 171,130
Mattress Firm Holding MFRM 24.37 136,283
McGrath RentCorp MGRC 29.78 38,774
Multimedia Games Holding MGAM 8.38 245,036
Neurocrine Biosciences NBIX 8.92 244,005
NewsCorp A NWSA 18.50 14,150,555
OSI Systems OSIS 50.50 56,951
Old Dominion Freight Line ODFL 41.76 284,315
PC Connection PCCC 11.93 67,613
RAM Energy Res RAM 3.45 5,424,095
Retail Opp Investment ROIC 11.95 230,536
Salix Pharmaceuticals SLXP 49.07 551,242
Select Comfort SCSS 23.39 1,232,753
Signature Bank SBNY 62.05 174,355
Starbucks SBUX 47.04 3,426,835
Synergetics USA SURG 7.55 170,836
Texas Capital Bancshares TCBI 32.32 356,514
Texas Cap Bancshares Wt TCBIW 19.25 500
Tower Bancorp Inc TOBC 29.30 112,822
US Ecology ECOL 19.26 58,477
US Home Systems USHS 6.82 17,018
Unico American UNAM 12.36 3,914
US Lime & Minerals USLM 61.78 1,486
Universal Truckload Svcs UACL 18.80 35,795
VOXX International VOXX 9.00 101,438
Verisk Analytics Inc VRSK 40.52 912,960
Video Display VIDE 6.14 5,100
Virginia Commerce Bancorp VCBI 8.04 66,257
ViroPharma VPHM 28.79 780,696
Westport Innovations WPRT 34.82 619,904
Winmark WINA 59.73 19,241
Woodward WWD 42.90 244,989
World Acceptance WRLD 74.95 74,274
New Lows 25
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Aware AWRE 2.30 42,825
B Communications BCOM 13.95 1,163
BancTr Fincl Grp BTFG 1.16 10,310
BSQUARE BSQR 3.21 35,607
Celgene Rt CELGZ 1.20 6,565
Central Val Cmnty Bk CVCY 4.76 3,223
D Medical Industries DMED 1.32 8,001
DSP Group DSPG 4.85 272,192
Knightsbridge Tankers VLCCF 13.48 247,563
Mid Penn Bancorp MPB 6.09 4,369
Millennium India Acqu SMCG 0.61 16,600
Ocean Rig UDW ORIG 11.70 42,663
On Track Innovations OTIV 1.00 148,878
Orckit Comm ORCT 0.76 191,313
ProShs UlShrt Nsdq Biot BIS 31.69 650
ReachLocal RLOC 6.05 109,148
Recovery Energy RECV 2.88 7,529
Rodman & Renshaw RODM 0.40 5,400
RRSat Global Comm Network RRST 3.75 12,050
Sears Hldgs SHLD 31.34 1,540,596
Shutterfly SFLY 21.56 1,962,769
Sigma Designs SIGM 5.54 480,748
Stereotaxis STXS 0.80 46,603
Telestone Techs TSTC 3.20 610,391
YRC Worldwide YRCW 7.94 60,184
Comments »