Chart, News & Volume Price Options Symbol Open High Low Close in(00s) Movemt Exchge Company - Industrial Grou AJG $25.14 $25.60 $24.96 $25.58 9159 2.50% NYSE Arthur J. Gallagher & Co - INSURANCE - Insurance Brokers ANF $44.74 $44.98 $43.87 $43.91 23334 2.53% NYSE Abercrombie & Fitch Co - SPECIALTY RETAIL - Apparel Stores APEI $46.99 $46.99 $45.38 $45.52 1197 3.54% NASDAQ American Public Education, Inc - DIVERSIFIED SERVICES - Business/Management Services ARE $67.49 $67.58 $66.51 $66.59 2802 1.61% NYSE Alexandria Real Est Eqts - REAL ESTATE - REIT - Diversified/Industrial ARP $8.14 $8.14 $7.78 $7.96 2889 4.52% NYSE American Reprographics Comp - DIVERSIFIED SERVICES - Business/Management Services ATVI $12.00 $12.08 $11.68 $11.82 157795 3.38% NASDAQ Activision Blizzard, Inc - COMPUTER SOFTWARE & SERVICES - Multimedia & Graphics Software AWR $34.36 $34.49 $33.75 $34.17 1140 2.17% NYSE American States Water Co - UTILITIES - Water Utilities BBBB $44.00 $44.00 $42.99 $43.24 3097 2.34% NASDAQ Blackboard - COMPUTER SOFTWARE & SERVICES - Multimedia & Graphics Software BIN $18.08 $18.08 $17.40 $17.54 3032 3.88% NYSE IESI-BFC Ltd - MATERIALS & CONSTRUCTION - Waste Management BJ $35.76 $35.89 $35.21 $35.63 10188 1.91% NYSE Bj's Wholesale Club Inc - RETAIL - Discount, Variety Stores BLK $225.45 $225.99 $221.16 $224.35 5147 2.15% NYSE Blackrock Incorporated - FINANCIAL SERVICES - Asset Management BLUD $21.76 $21.76 $21.20 $21.39 6139 2.62% NASDAQ Immucor Inc - DRUGS - Diagnostic Substances BOE $19.88 $19.96 $19.50 $19.50 2349 2.36% NYSE BlackRock Global Opportunities Equity Trust - FINANCIAL SERVICES - Closed End Fund - Equity CBSH $41.58 $41.58 $40.71 $41.09 6955 2.12% NASDAQ Commerce Bancshares Mo - BANKING - Regional - Southwest Banks CCRT $5.13 $5.13 $4.73 $4.99 3608 8.02% NASDAQ Compucredit Corporation - FINANCIAL SERVICES - Credit Services CECO $32.58 $32.61 $31.63 $31.66 17706 3.10% NASDAQ Career Education Corp - DIVERSIFIED SERVICES - Education & Training Services CELG $65.79 $65.79 $63.56 $64.32 53896 3.47% NASDAQ Celgene Corp - DRUGS - Biotechnology CHW $8.13 $8.14 $8.00 $8.01 1337 1.75% NYSE Calamos Global Dynamic Incm Fd - FINANCIAL SERVICES - Closed End Fund - Debt CPE $5.07 $5.14 $4.70 $4.70 13891 9.36% NYSE Callon Petroleum Co - ENERGY - Independent Oil & Gas CPLA $90.44 $91.36 $89.79 $90.10 2763 1.74% NASDAQ Capella Education Company - DIVERSIFIED SERVICES - Education & Training Services CRN $21.83 $21.88 $18.13 $19.09 15266 19.64% NYSE Cornell Companies Incorporated - DIVERSIFIED SERVICES - Security & Protection Services CSCO $26.37 $26.44 $26.07 $26.15 556493 1.41% NASDAQ Cisco Systems Inc - COMPUTER HARDWARE - Networking & Communication Dev CTS $9.59 $9.59 $8.98 $9.22 2151 6.62% NYSE Cts Corp - ELECTRONICS - Diversified Electronics CWB $39.23 $39.47 $39.08 $39.17 253 1.00% NYSE Spdr Barclays Cap Conv Bd Etf - FINANCIAL SERVICES - Closed End Fund - Equity DDM $47.45 $47.47 $46.41 $46.79 20750 2.27% NYSE ProShares Ultra Dow30 ETF - FINANCIAL SERVICES - Closed End Fund - Equity DDR $12.86 $12.93 $12.44 $12.64 72431 3.88% NYSE Developers Diversified - REAL ESTATE - REIT - Retail DGX $57.35 $57.64 $56.95 $57.30 25743 1.20% NYSE Quest Diagnostics Inc - HEALTH SERVICES - Medical Laboratories & Research DIA $108.13 $108.17 $106.92 $107.34 120653 1.16% NYSE DIAMONDS Trust Series ETF - FINANCIAL SERVICES - Closed End Fund - Equity DLX $20.02 $20.30 $19.46 $19.50 4094 4.31% NYSE Deluxe Corp - DIVERSIFIED SERVICES - Business/Management Services ELS $54.95 $54.95 $53.21 $53.68 2097 3.24% NYSE Equity Lifestyle Properties - REAL ESTATE - REIT - Residential EMS $58.01 $58.06 $56.26 $57.69 3563 3.12% NYSE Emergency Medical Services L.P. - DIVERSIFIED SERVICES - Consumer Services EZA $60.73 $60.99 $59.84 $60.10 4374 1.91% NYSE iShares MSCI South Africa Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity EZCH $19.20 $19.20 $18.74 $19.03 3090 2.42% NASDAQ Ezchip Semiconductor Ltd Ordin - ELECTRONICS - Semiconductor Equipment & Materials FFC $15.65 $15.67 $15.41 $15.55 1564 1.67% NYSE F & C Claymore Pref Sec Inc Fd - FINANCIAL SERVICES - Closed End Fund - Equity HRS $47.28 $47.43 $45.75 $46.05 11501 3.65% NYSE Harris Corporation - TELECOMMUNICATIONS - Communication Equipment HWKN $23.64 $23.67 $22.66 $23.31 538 4.33% NASDAQ Hawkins Chemical Inc - CHEMICALS - Synthetics IART $44.15 $44.66 $43.54 $43.55 1852 2.57% NASDAQ Integra Lifesciences Hld - HEALTH SERVICES - Medical Instruments & Supplies IBI $19.61 $20.00 $19.29 $19.41 1918 3.66% NYSE Interline Brands - WHOLESALE - Building Materials Wholesale IFF $45.44 $45.74 $44.84 $44.98 4654 2.00% NYSE International Flavors & Fragrances Inc. - CHEMICALS - Synthetics IGV $49.29 $49.37 $48.59 $48.76 641 1.60% NYSE iShares S&P GSTI Software Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity INFY $61.35 $61.79 $60.15 $60.70 15666 2.70% NASDAQ Infosys Technologies Limited ADS - COMPUTER SOFTWARE & SERVICES - Technical & System Software IYK $59.67 $59.67 $59.15 $59.28 140 0.88% NYSE iShares Dow Jones US Consumer Goods Sector Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity LH $75.64 $76.15 $75.17 $75.51 11779 1.30% NYSE Laboratory Corporation of America Holdings - HEALTH SERVICES - Medical Laboratories & Research MCD $66.89 $66.91 $66.00 $66.53 102300 1.37% NYSE McDonalds Corp - LEISURE - Restaurants MHP $36.36 $36.48 $35.61 $35.77 20203 2.43% NYSE Mcgraw-Hill Companies - MEDIA - Publishing - Books MPWR $21.81 $21.81 $21.24 $21.44 3391 2.66% NASDAQ Monolithic Power Systems - ELECTRONICS - Semiconductor - Specialized MRK $38.62 $38.84 $37.85 $38.06 307757 2.60% NYSE Merck & Co - DRUGS - Drug Manufacturers - Major MSJ $23.80 $23.84 $23.60 $23.66 592 1.01% NYSE Morgan Stanley Capital Trust VI - FINANCIAL SERVICES - Diversified Investments MSM $50.21 $50.44 $49.39 $49.60 2858 2.12% NYSE MSC Industrial Direct Co Inc - WHOLESALE - Industrial Equipment Wholesale MWR $22.48 $22.65 $22.39 $22.53 496 1.15% NYSE Morgan Stanley Capital Trust III - FINANCIAL SERVICES - Diversified Investments NP $19.05 $19.05 $17.59 $17.73 1658 8.23% NYSE Neenah Papers Inc - CONSUMER NON-DURABLES - Paper & Paper Products NRO $3.48 $3.50 $3.40 $3.42 1392 2.92% AMEX Neuberger Berman Real Estate Securities Income Fund Inc. - FINANCIAL SERVICES - Closed End Fund - Debt NSU $3.11 $3.11 $2.93 $2.98 32765 6.04% AMEX Nevsun Resources Ltd - METALS & MINING - Gold NVE $12.08 $12.10 $11.91 $12.00 19407 1.58% NYSE NV Energy Inc - UTILITIES - Diversified Utilities O $30.50 $30.50 $29.66 $29.96 14037 2.80% NYSE Realty Income Corp - REAL ESTATE - REIT - Retail PCBC $2.18 $2.30 $1.74 $1.76 49942 31.82% NASDAQ Pacific Capital Bancorp - BANKING - Regional - Pacific Banks PH $65.75 $66.41 $64.89 $65.11 17142 2.33% NYSE Parker Hannifin Corp - MANUFACTURING - Industrial Equipment & Components PURE $2.15 $2.15 $1.78 $1.90 6036 19.47% NASDAQ Pure Bioscience - MANUFACTURING - Pollution & Treatment Controls PVTB $15.01 $15.01 $14.41 $14.59 7721 4.11% NASDAQ Privatebancorp Inc - BANKING - Regional - Midwest Banks PX $82.20 $83.22 $81.23 $81.62 24636 2.44% NYSE Praxair Inc - CHEMICALS - Synthetics RGLD $47.95 $48.53 $47.28 $48.01 16518 2.60% NASDAQ Royal Gold Inc - METALS & MINING - Gold SCVL $23.37 $23.37 $21.93 $23.18 1581 6.21% NASDAQ Shoe Carnival Inc - SPECIALTY RETAIL - Apparel Stores SEE $21.75 $22.10 $21.50 $21.60 13045 2.78% NYSE Sealed Air Corp - CONSUMER NON-DURABLES - Packaging & Containers SUG $25.94 $26.03 $25.36 $25.61 7391 2.62% NYSE Southern Union Co - UTILITIES - Gas Utilities SVR $18.40 $18.64 $17.97 $18.23 6656 3.68% NYSE Syniverse Technologies - TELECOMMUNICATIONS - Diversified Communication Services TGI $60.57 $61.26 $60.17 $60.37 1590 1.81% NYSE Triumph Group Inc - AEROSPACE/DEFENSE - Aerospace/Defense Products & Services TRK $16.12 $16.12 $15.62 $15.77 1181 3.17% NYSE Speedway Motorsports Inc - LEISURE - Sporting Activities UDOW $100.05 $100.06 $96.91 $97.91 201 3.22% NYSE ProShares UltraPro Dow 30 - FINANCIAL SERVICES - Closed End Fund - Equity VHI $20.00 $20.13 $19.29 $19.29 261 4.35% NYSE Valhi Inc - CHEMICALS - Synthetics VITA $4.30 $4.30 $4.02 $4.18 5808 6.70% NASDAQ Orthovita Inc - HEALTH SERVICES - Medical Instruments & Supplies VRX $40.74 $41.00 $40.11 $40.35 11073 2.21% NYSE Valeant Pharmaceuticals - DRUGS - Drug Manufacturers - Other WHR $88.90 $88.90 $85.98 $86.28 15758 3.38% NYSE Whirlpool Corp - CONSUMER DURABLES - Appliances WLK $24.87 $24.87 $23.25 $23.35 2592 6.94% NYSE Westlake Chemical Corp - CHEMICALS - Specialty Chemicals WSII $10.43 $10.48 $10.01 $10.05 1311 4.68% NASDAQ Waste Services Inc - MATERIALS & CONSTRUCTION - Waste Management XLP $27.92 $27.95 $27.64 $27.77 43852 1.12% NYSE SPDRs Select Sector Consumer Staples ETF - FINANCIAL SERVICES - Closed End Fund - Equity If you don't see stocks posted here, our tight parameters were not met for posting this week. <!--webbot bot="HTMLMarkup" endspan --><!--webbot bot="HTMLMarkup" startspan --> Tip Jar Trading, Charting and Analysis Books Blog! Please Tip Chart/News/Options: Technical Chart, Options, Research and News links. Symbol: Exchange symbol for the company. Open: The price per share at the opening of the last market. High: The highest price per share attained during the last market. Low: The lowest price per share attained during the last market. Close: The price per share at the close of the last market. Volume in 00's: Number of shares traded at close in hundreds (00's). A volume of 14233 shown = 1,423,300 shares traded. Price Movement: The amount of stock price movement during the last day's market expressed as a percentage of the share price. Exchange: Exchange the stock is traded on, NASDAQ, NYSE (New York Stock Exchange) or AMEX (American Stock Exchange) Company: Name of the company. Industrial Group: Name of the Media General industry type (sector) with which the Company is classified. Disclaimer and Notices: The legal disclaimer which applies to this report may be found at: http://www.amazingstocks.com/FAQ.html