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 3,300
Comments »