Chart, News & Volume Price Options Symbol Open High Low Close in(00s) Movemt Exchge Company - Industrial Grou AAN $30.49 $31.18 $30.26 $31.16 5650 2.95% NYSE Aarons Inc - DIVERSIFIED SERVICES - Rental & Leasing Services AAPL $214.94 $219.70 $214.63 $218.95 321160 2.32% NASDAQ Apple Inc - COMPUTER HARDWARE - Personal Computers ACAS $4.35 $4.55 $4.32 $4.53 75853 5.08% NASDAQ American Capital Ltd - FINANCIAL SERVICES - Diversified Investments AF $13.61 $14.10 $13.56 $14.08 10828 3.84% NYSE Astoria Financial Corp - BANKING - Savings & Loans AGM $9.25 $9.37 $9.22 $9.34 1110 1.61% NYSE Federal Agri Mtg Cl C - FINANCIAL SERVICES - Credit Services AIV $17.11 $17.65 $16.95 $17.60 15425 3.98% NYSE Apartment Invest & Mgmt - REAL ESTATE - REIT - Residential ALKS $11.90 $12.20 $11.90 $12.20 7122 2.46% NASDAQ Alkermes Inc - DRUGS - Drug Delivery ALV $47.97 $48.35 $47.82 $48.18 8324 1.10% NYSE Autoliv Inc - AUTOMOTIVE - Auto Parts AMP $41.59 $43.00 $41.58 $42.90 38681 3.31% NYSE Ameriprise Financial Inc - FINANCIAL SERVICES - Asset Management ANF $41.58 $42.40 $41.30 $42.35 71065 2.60% NYSE Abercrombie & Fitch Co - SPECIALTY RETAIL - Apparel Stores ANSS $44.52 $45.08 $44.22 $44.87 2527 1.92% NASDAQ Ansys Inc - COMPUTER SOFTWARE & SERVICES - Technical & System Software APC $70.87 $72.33 $70.78 $72.11 37954 2.15% NYSE Anadarko Petroleum Corp - ENERGY - Independent Oil & Gas BDT $9.31 $9.49 $9.31 $9.49 610 1.90% NYSE Blackrock Strategic Dividend Achievers - FINANCIAL SERVICES - Closed End Fund - Equity BEBE $8.56 $8.84 $8.48 $8.81 10239 4.09% NASDAQ Bebe Stores Inc - SPECIALTY RETAIL - Apparel Stores BF.B $55.03 $55.55 $55.03 $55.51 2802 0.94% NYSE Brown-forman Corp Cl B - FOOD & BEVERAGE - Beverages - Wineries & Distilleries BHE $20.38 $20.97 $20.20 $20.89 3672 3.69% NYSE Benchmark Electronics - ELECTRONICS - Printed Circuit Boards BHS $8.07 $8.62 $8.00 $8.56 497 7.24% NYSE Brookfield Homes - MATERIALS & CONSTRUCTION - Residential Construction BLC $7.12 $7.37 $7.09 $7.25 9687 3.86% NYSE Belo Corp - MEDIA - Broadcasting - TV BLT $11.34 $11.65 $10.98 $11.62 1831 5.77% NYSE Blount International - CONSUMER DURABLES - Housewares & Accessories BLU $3.16 $3.25 $3.16 $3.25 1205 2.77% NYSE Blue Chip Value Fund Inc - FINANCIAL SERVICES - Closed End Fund - Equity BLUD $20.73 $21.13 $20.47 $21.06 4505 3.13% NASDAQ Immucor Inc - DRUGS - Diagnostic Substances BMR $15.87 $16.41 $15.81 $16.39 20194 3.66% NYSE BioMed Realty Trust Inc - REAL ESTATE - REIT - Diversified/Industrial BOBE $29.55 $30.19 $29.43 $30.12 3068 2.52% NASDAQ Bob Evans Farms Inc - LEISURE - Restaurants BTO $15.10 $15.36 $15.08 $15.33 845 1.83% NYSE John Hancock Bk & Thrift - FINANCIAL SERVICES - Closed End Fund - Equity BXP $69.66 $71.26 $69.34 $71.14 13226 2.70% NYSE Boston Properties Inc - REAL ESTATE - REIT - Office CAJ $43.33 $44.14 $43.21 $44.06 2546 2.11% NYSE Canon Inc ADS - CONSUMER DURABLES - Photographic Equipment & Supplies CBS $14.27 $14.71 $14.25 $14.65 146650 3.14% NYSE CBS Corp Class B - MEDIA - Broadcasting - TV CBS.A $14.37 $14.74 $14.34 $14.71 529 2.72% NYSE CBS Corp Class A - MEDIA - Broadcasting - TV CEG $36.48 $36.99 $36.21 $36.65 23828 2.13% NYSE Constellation Energy Grp - UTILITIES - Electric Utilities CGV $27.34 $27.49 $27.20 $27.49 694 1.05% NYSE Cgg Veritas - ENERGY - Oil & Gas Equipment & Services CGX $46.65 $48.48 $46.49 $48.29 2110 4.12% NYSE Consolidated Graphics - DIVERSIFIED SERVICES - Business/Management Services CHH $34.18 $34.79 $34.18 $34.71 1381 1.76% NYSE Choice Hotels International Inc - LEISURE - Lodging CHI $12.75 $12.91 $12.70 $12.91 1939 1.63% NYSE Calamos Conv Opptys & Incm Fd - FINANCIAL SERVICES - Closed End Fund - Debt CHRS $6.46 $6.68 $6.31 $6.65 8696 5.56% NASDAQ Charming Shoppes Inc - SPECIALTY RETAIL - Apparel Stores CLNE $18.99 $19.61 $18.86 $19.33 11040 3.88% NASDAQ Clean Energy Fuels Corp - UTILITIES - Gas Utilities CMA $36.00 $36.91 $35.91 $36.74 28159 2.72% NYSE Comerica Inc - BANKING - Regional - Midwest Banks CMN $21.18 $21.52 $21.18 $21.48 1064 1.58% NYSE Cantel Medical Corp. - HEALTH SERVICES - Medical Instruments & Supplies CNA $25.90 $26.05 $25.74 $26.00 4422 1.19% NYSE CNA Financial Corporation - INSURANCE - Property & Casualty Insurance CPWR $7.82 $8.27 $7.78 $8.27 66076 5.93% NASDAQ Compuware Corp - COMPUTER SOFTWARE & SERVICES - Application Software CRVL $34.24 $36.31 $33.14 $36.05 235 8.79% NASDAQ Corvel Corp - INSURANCE - Insurance Brokers CSM $51.27 $51.79 $51.27 $51.79 67 1.00% NYSE ProShares Credit Suisse 130/30 - FINANCIAL SERVICES - Closed End Fund - Equity CWEI $39.77 $41.75 $39.18 $41.37 756 6.21% NASDAQ Clayton Williams Energy - ENERGY - Independent Oil & Gas DENN $2.91 $3.05 $2.90 $3.05 14177 4.92% NASDAQ Denny's Corp - LEISURE - Restaurants DINE $15.01 $15.32 $14.77 $15.09 195 3.64% NASDAQ Rewards Network Inc - DIVERSIFIED SERVICES - Business/Management Services DIOD $21.46 $22.20 $21.35 $22.12 5055 3.84% NASDAQ Diodes Inc - ELECTRONICS - Semiconductor - Integrated Circuits DMND $37.90 $40.25 $37.90 $40.18 29703 5.85% NASDAQ Diamond Foods Inc - FOOD & BEVERAGE - Processed & Packaged Goods DOV $46.38 $47.07 $46.38 $47.02 13924 1.47% NYSE Dover Corp - MANUFACTURING - Diversified Machinery DRQ $58.72 $59.88 $58.68 $59.79 4367 2.01% NYSE Dril-Quip Inc - ENERGY - Oil & Gas Equipment & Services DTN $41.77 $42.04 $41.63 $42.03 304 0.98% NYSE WisdomTree Dividend Top 100 Fund - FINANCIAL SERVICES - Closed End Fund - Equity DVY $45.04 $45.36 $44.93 $45.36 4313 0.95% NYSE iShares Dow Jones Select Dividend Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity EDT $28.04 $28.60 $27.80 $28.49 226 2.81% NYSE Entergy Texas Inc - FINANCIAL SERVICES - Diversified Investments EES $43.39 $43.90 $43.16 $43.89 205 1.69% NYSE WisdomTree Smallcap Earnings F - FINANCIAL SERVICES - Closed End Fund - Equity EIS $57.74 $57.97 $57.47 $57.95 688 0.86% NYSE iShares MSCI Israel Capped Investable Market Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity ELRC $12.15 $12.81 $12.15 $12.79 403 5.16% NASDAQ Electro Rent Corp - DIVERSIFIED SERVICES - Rental & Leasing Services ELS $50.48 $51.44 $50.32 $51.19 2019 2.19% NYSE Equity Lifestyle Properties - REAL ESTATE - REIT - Residential EMG $61.67 $62.18 $61.67 $62.18 169 0.82% NYSE SPDR DJ Wilshire Mid Cap Growth ETF - FINANCIAL SERVICES - Closed End Fund - Equity EMR $48.28 $48.89 $48.14 $48.49 37482 1.55% NYSE Emerson Electric Co - MANUFACTURING - Industrial Equipment & Components ENSG $18.00 $18.79 $17.78 $18.61 2170 5.43% NASDAQ Ensign Group - HEALTH SERVICES - Long-Term Care Facilities EPB $26.50 $26.91 $26.41 $26.91 2281 1.86% NYSE El Paso Pipeline Partners - UTILITIES - Gas Utilities EPHC $10.88 $11.12 $10.75 $10.98 258 3.37% NASDAQ Epoch Holding Corp - FINANCIAL SERVICES - Asset Management EQT $46.36 $47.43 $46.29 $47.33 12465 2.41% NYSE Eqt Corporation - UTILITIES - Gas Utilities EVVV $15.62 $16.10 $15.58 $16.05 12177 3.24% NASDAQ EV3 Inc - HEALTH SERVICES - Medical Instruments & Supplies EWBC $17.80 $18.72 $17.62 $18.67 11678 5.89% NASDAQ East West Bancorp Inc - BANKING - Regional - Pacific Banks EWC $27.21 $27.44 $27.14 $27.36 31271 1.10% NYSE iShares MSCI Canada Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity EXR $11.78 $12.29 $11.78 $12.21 8968 4.18% NYSE Extra Space Storage Inc - REAL ESTATE - REIT - Diversified/Industrial FDN $25.44 $25.81 $25.42 $25.80 1476 1.51% NYSE First Trust Dow Jones Internet Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity FGB $6.58 $6.73 $6.58 $6.73 329 2.23% NYSE First Trust Gallatin Specialty Finance - FINANCIAL SERVICES - Closed End Fund - Equity FGF $13.86 $14.06 $13.86 $14.05 720 1.42% NYSE SunAmerica Focused Alpha Growth Fund - FINANCIAL SERVICES - Closed End Fund - Equity FICO $23.86 $24.50 $23.77 $24.45 2389 2.99% NYSE Fair Isaac Inc - DIVERSIFIED SERVICES - Business/Management Services FISV $49.20 $49.95 $48.99 $49.73 21006 1.93% NASDAQ Fiserv Inc - COMPUTER SOFTWARE & SERVICES - Business Software & Services FITB $12.53 $12.77 $12.44 $12.73 132422 2.59% NASDAQ Fifth Third Bancorp - BANKING - Regional - Midwest Banks FIW $19.39 $19.51 $19.36 $19.51 167 0.77% NYSE First Trust Water Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity FO $45.46 $46.45 $45.21 $46.42 8526 2.67% NYSE Fortune Brands Inc - CONSUMER DURABLES - Home Furnishings & Fixtures FPO $14.65 $14.79 $14.56 $14.70 2648 1.56% NYSE First Potomac Realty Trust - REAL ESTATE - REIT - Diversified/Industrial FRI $11.92 $12.21 $11.89 $12.18 1351 2.63% NYSE First Trust S&P REIT Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity FRT $70.28 $71.57 $69.65 $71.45 11137 2.69% NYSE Federal Realty Investmnt - REAL ESTATE - REIT - Retail FST $27.95 $28.50 $27.95 $28.32 25084 1.94% NYSE Forest Oil Corp - ENERGY - Independent Oil & Gas FTI $60.70 $61.55 $60.40 $61.52 10676 1.87% NYSE Fmc Technologies - ENERGY - Oil & Gas Equipment & Services FVD $13.65 $13.72 $13.62 $13.71 402 0.73% NYSE First Trust Value Line Dividend Index ETF - FINANCIAL SERVICES - Closed End Fund - Debt FXL $18.21 $18.35 $18.12 $18.33 2432 1.25% NYSE First Trust Technology AlphaDex Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity FXR $15.62 $15.71 $15.61 $15.71 280 0.64% NYSE First Trust Industrials AlphaDex Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity G $15.25 $15.61 $15.13 $15.58 4170 3.08% NYSE Genpact Limited - DIVERSIFIED SERVICES - Business/Management Services GAF $64.42 $64.93 $63.76 $64.93 131 1.80% NYSE SPDR S&P Emerging Middle East & Africa ETF - FINANCIAL SERVICES - Closed End Fund - Equity GAR $26.98 $27.19 $26.90 $27.16 504 1.07% NYSE Georgia Power Company - FINANCIAL SERVICES - Diversified Investments GEL $20.35 $20.99 $20.15 $20.98 1377 4.00% AMEX Genesis Energy (L.P.) - ENERGY - Oil & Gas Pipelines GEOI $14.14 $15.60 $14.09 $15.51 1603 9.74% NASDAQ Georesources Inc - ENERGY - Independent Oil & Gas GGN $17.40 $17.67 $17.40 $17.67 3598 1.53% AMEX Gabelli Global Gold Natural Resources & Income Trust - FINANCIAL SERVICES - Closed End Fund - Equity GLT $13.74 $14.56 $13.74 $14.56 2881 5.63% NYSE Glatfelter - CONSUMER NON-DURABLES - Paper & Paper Products GMO $3.31 $4.08 $3.21 $3.99 122240 21.80% AMEX General Moly, Inc - METALS & MINING - Industrial Metals & Minerals GRT $4.36 $4.59 $4.30 $4.51 13108 6.43% NYSE Glimcher Realty Trust - REAL ESTATE - REIT - Retail GSBC $23.77 $24.38 $23.47 $24.38 252 3.73% NASDAQ Great Southern Bancorp - BANKING - Regional - Southwest Banks GSIC $26.14 $26.84 $26.08 $26.79 11088 2.84% NASDAQ Gsi Commerce Inc - RETAIL - Catalog & Mail Order Houses GST $5.29 $5.40 $5.25 $5.37 1228 2.79% AMEX Gastar Exploration Inc - ENERGY - Oil & Gas Drilling & Exploration HGIC $35.09 $35.20 $34.71 $35.16 438 1.39% NASDAQ Harleysville Group Inc - INSURANCE - Property & Casualty Insurance HRLY $13.89 $14.40 $13.87 $14.20 402 3.73% NASDAQ Herley Industries Inc - ELECTRONICS - Scientific & Technical Instruments HUB.B $48.54 $48.95 $48.34 $48.94 1176 1.25% NYSE Hubbell Inc Class B - CONSUMER DURABLES - Electronic Equipment IAT $22.89 $23.34 $22.88 $23.30 1428 1.97% NYSE iShares Dow Jones US Regional Banks Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity IGI $20.43 $20.72 $20.21 $20.65 544 2.47% NYSE Western Asset Investment Trust Inc - FINANCIAL SERVICES - Closed End Fund - Debt INFY $58.33 $59.57 $58.30 $59.56 14464 2.13% NASDAQ Infosys Technologies Limited ADS - COMPUTER SOFTWARE & SERVICES - Technical & System Software ISYS $9.18 $9.72 $9.06 $9.70 967 6.80% NASDAQ Integral Systems Inc - COMPUTER SOFTWARE & SERVICES - Business Software & Services ITMN $24.06 $25.37 $22.29 $23.28 282606 13.23% NASDAQ Intermune Inc - DRUGS - Biotechnology IWS $38.86 $39.29 $38.79 $39.28 9555 1.27% NYSE iShares Russell MidCap Value Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity IYJ $55.52 $56.09 $55.52 $56.03 1565 1.02% NYSE iShares Dow Jones US Industrial Sector Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity IYR $46.50 $47.61 $46.45 $47.44 130590 2.45% NYSE iShares Dow Jones US Real Estate Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity JACK $22.21 $22.65 $21.91 $22.60 9961 3.27% NASDAQ Jack In The Box Inc - LEISURE - Restaurants JDAS $28.97 $29.60 $28.84 $29.44 3670 2.58% NASDAQ Jda Software Group Inc - COMPUTER SOFTWARE & SERVICES - Business Software & Services JEQ $5.61 $5.70 $5.61 $5.69 338 1.58% NYSE Japan Equity Fund Inc - FINANCIAL SERVICES - Closed End Fund - Foreign JWN $38.66 $39.21 $38.36 $39.01 18843 2.18% NYSE Nordstrom Inc - SPECIALTY RETAIL - Apparel Stores KEYN $11.26 $11.50 $11.18 $11.47 302 2.79% NASDAQ Keynote Systems Inc - INTERNET - Internet Software & Services KHI $8.79 $8.87 $8.78 $8.87 447 1.01% NYSE DWS High Income Trust - FINANCIAL SERVICES - Closed End Fund - Debt KRE $24.75 $25.20 $24.53 $25.17 43188 2.66% NYSE Spdr Kbw Reg Banking Etf - FINANCIAL SERVICES - Closed End Fund - Equity KST $11.79 $11.97 $11.77 $11.97 54 1.67% NYSE DWS Strategic Income Trust - FINANCIAL SERVICES - Closed End Fund - Debt KTII $149.53 $149.65 $149.53 $149.65 305 0.08% NASDAQ K-Tron Internat Inc - ELECTRONICS - Scientific & Technical Instruments KXI $57.66 $58.07 $57.45 $58.07 330 1.07% NYSE iShares S&P Global Consumer Staples Sector Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity KYE $24.01 $24.60 $24.01 $24.60 896 2.40% NYSE Kayne Anderson Energy Total Return Fund Inc - FINANCIAL SERVICES - Closed End Fund - Equity LANC $59.28 $59.83 $58.93 $59.77 706 1.51% NASDAQ Lancaster Colony Corp - FOOD & BEVERAGE - Food - Major Diversified LDSH $18.09 $18.82 $17.87 $18.62 1828 5.10% NASDAQ Ladish Co Inc - MANUFACTURING - Metal Fabrication LIOX $3.35 $3.52 $3.28 $3.49 2266 6.88% NASDAQ Lionbridge Technologies - INTERNET - Internet Software & Services LMT $79.42 $81.33 $79.42 $81.27 31944 2.35% NYSE Lockheed Martin Corp - AEROSPACE/DEFENSE - Aerospace/Defense Products & Services LOR $11.45 $11.63 $11.37 $11.63 328 2.24% NYSE Lazard World Dividend & Income Fund Inc - FINANCIAL SERVICES - Closed End Fund - Equity LQDT $12.63 $12.91 $12.63 $12.84 1402 2.18% NASDAQ Liquidity Services - INTERNET - Internet Software & Services LULU $31.98 $33.22 $31.87 $32.88 6241 4.11% NASDAQ Lululemon Athletica Inc. - CONSUMER NON-DURABLES - Textile - Apparel Clothing LVB $18.09 $19.69 $18.09 $19.31 787 8.29% NYSE Steinway Musical Instrum - CONSUMER DURABLES - Recreational Goods, Other MAC $36.66 $38.85 $36.66 $38.58 23195 5.68% NYSE Macerich Co - REAL ESTATE - REIT - Retail MCN $9.07 $9.25 $9.04 $9.14 1075 2.30% NYSE Madison/Claymore Covered Call Fund - FINANCIAL SERVICES - Closed End Fund - Debt MEAS $14.50 $15.49 $14.40 $15.35 580 7.10% NASDAQ Measurement Specialities - ELECTRONICS - Scientific & Technical Instruments MHK $53.37 $53.98 $52.96 $53.88 7467 1.89% NYSE Mohawk Industries Inc - MANUFACTURING - Textile Manufacturing MNRTA $7.75 $7.79 $7.66 $7.79 709 1.67% NASDAQ Monmouth Re Invest Cp A - REAL ESTATE - REIT - Retail MSD $10.44 $10.57 $10.42 $10.54 949 1.42% NYSE Morgan Stan Emrg Mktd Debt Fd - FINANCIAL SERVICES - Closed End Fund - Foreign MTP $16.25 $17.23 $16.25 $16.97 1693 5.77% NYSE MLP & Strategic Equity Fund Inc. - FINANCIAL SERVICES - Closed End Fund - Equity MTRX $11.71 $12.04 $11.61 $11.98 1352 3.59% NASDAQ Matrix Service Co - MATERIALS & CONSTRUCTION - Heavy Construction MVG $6.99 $6.99 $6.79 $6.99 1345 2.86% AMEX Mag Silver Corp - METALS & MINING - Silver MWJ $107.93 $110.83 $107.38 $110.62 730 3.12% NYSE Direxion Mid Cap Bull 3X Shares - FINANCIAL SERVICES - Closed End Fund - Equity MYD $13.48 $13.63 $13.40 $13.57 1222 1.69% NYSE Blackrock Muniyield Fd Inc - FINANCIAL SERVICES - Closed End Fund - Debt NABI $5.48 $5.55 $5.43 $5.51 1903 2.18% NASDAQ Nabi Biopharmaceuticals - DRUGS - Biotechnology NDN $16.70 $17.00 $16.53 $16.91 5611 2.78% NYSE 99 Cents Only Stores - RETAIL - Discount, Variety Stores NFJ $15.37 $15.53 $15.36 $15.53 3206 1.09% NYSE Nfj Div Int Premium Strategy - FINANCIAL SERVICES - Closed End Fund - Equity NJ $24.87 $25.09 $24.80 $25.08 231 1.16% NYSE Nidec Corporation - MANUFACTURING - Industrial Electrical Equipment NRP $26.50 $26.85 $26.40 $26.82 915 1.68% NYSE Natural Resource Partners - METALS & MINING - Industrial Metals & Minerals NSR $24.15 $24.53 $24.15 $24.51 2243 1.55% NYSE NeuStar Inc - TELECOMMUNICATIONS - Diversified Communication Services NVO $73.27 $73.89 $73.04 $73.83 1581 1.15% NYSE Novo Nordisk A/S - DRUGS - Drug Manufacturers - Other NVR $716.89 $741.32 $716.89 $740.12 369 3.30% NYSE Nvr Inc - MATERIALS & CONSTRUCTION - Residential Construction NWN $45.95 $46.51 $45.79 $46.51 1195 1.55% NYSE Northwest Natural Gas Co - UTILITIES - Gas Utilities NWS $16.32 $16.81 $16.32 $16.81 45325 2.91% NASDAQ News Corp Inc - MEDIA - Entertainment - Diversified NWSA $13.91 $14.43 $13.90 $14.43 197358 3.67% NASDAQ News Corp Inc Cl A - MEDIA - Entertainment - Diversified OCLR $2.03 $2.15 $2.01 $2.11 21797 6.64% NASDAQ Oclaro Incorporated - ELECTRONICS - Semiconductor - Specialized ONEQ $91.10 $91.82 $90.72 $91.75 222 1.20% NASDAQ Fidelity Nasdaq Composite Index Tracking Stock ETF - FINANCIAL SERVICES - Closed End Fund - Debt PBT $17.06 $17.25 $16.89 $17.25 2672 2.09% NYSE Permian Basin Royalty Tr - FINANCIAL SERVICES - Diversified Investments PCX $19.65 $21.99 $19.43 $21.67 152026 11.81% NYSE Patriot Coal Corp - METALS & MINING - Industrial Metals & Minerals PEI $10.37 $10.89 $10.20 $10.84 5398 6.37% NYSE Pennsylvania Real Estate Investment Trust - REAL ESTATE - REIT - Retail PEP $64.30 $64.48 $63.91 $64.37 84486 0.89% NYSE Pepsico Inc - FOOD & BEVERAGE - Processed & Packaged Goods PEY $7.90 $7.95 $7.88 $7.95 880 0.88% NYSE PowerShares High Yield Equity Dividend Achievers Portfolio ETF - FINANCIAL SERVICES - Closed End Fund - Equity PHG $31.25 $31.81 $31.11 $31.81 12300 2.20% NYSE Koninklijke Philips Elec - CONSUMER DURABLES - Electronic Equipment PHIIK $22.08 $23.15 $21.86 $22.92 379 5.63% NASDAQ PHI Incorporated - TRANSPORTATION - Air Services, Other PII $48.49 $50.00 $48.27 $49.89 3165 3.47% NYSE Polaris Industries Inc - AUTOMOTIVE - Recreational Vehicles PKE $28.57 $29.07 $28.52 $29.00 547 1.90% NYSE Park Electrochemical Cp - ELECTRONICS - Printed Circuit Boards PNM $12.66 $13.06 $12.63 $12.99 16919 3.31% NYSE Pnm Resources Inc - UTILITIES - Diversified Utilities PNRA $74.21 $78.26 $74.09 $78.04 11836 5.34% NASDAQ Panera Bread Co Cl A - LEISURE - Specialty Eateries PNW $37.95 $38.13 $37.76 $37.99 6781 0.97% NYSE Pinnacle West Capital Cp - UTILITIES - Electric Utilities PODD $15.22 $15.42 $14.90 $15.34 2947 3.39% NASDAQ Insulet Corporation - HEALTH SERVICES - Medical Instruments & Supplies PPM $14.52 $14.59 $14.52 $14.59 183 0.48% NYSE Investment Grade Mun If - FINANCIAL SERVICES - Closed End Fund - Debt PRA $54.88 $55.67 $54.50 $55.67 1989 2.10% NYSE Proassurance Inc - INSURANCE - Property & Casualty Insurance PRF $49.61 $50.16 $49.60 $50.07 754 1.12% NYSE PowerShares FTSE RAFI US1000 ETF - FINANCIAL SERVICES - Closed End Fund - Equity PRGS $30.00 $31.06 $29.91 $31.06 6804 3.70% NASDAQ Progress Software Corp - COMPUTER SOFTWARE & SERVICES - Application Software PRSP $41.31 $42.29 $40.92 $42.26 4693 3.24% NASDAQ Prosperity Bancshares Inc - BANKING - Regional - Southwest Banks PSJ $21.48 $21.76 $21.45 $21.71 387 1.43% NYSE PowerShares Dynamic Software Portfolio ETF - FINANCIAL SERVICES - Closed End Fund - Equity PSS $23.44 $24.15 $23.31 $24.15 10436 3.48% NYSE Collective Brands, Inc. - SPECIALTY RETAIL - Apparel Stores PTH $24.58 $24.84 $24.58 $24.84 99 1.05% NYSE PowerShares Dynamic Healthcare Sector Portfolio ETF - FINANCIAL SERVICES - Closed End Fund - Equity PVG $17.84 $18.24 $17.71 $18.21 902 2.91% NYSE Penn Virginia GP Holdings - METALS & MINING - Industrial Metals & Minerals PVH $43.19 $44.31 $43.13 $44.31 9027 2.66% NYSE Phillips-Van Heusen Corp - CONSUMER NON-DURABLES - Textile - Apparel Clothing RADS $11.51 $11.91 $11.46 $11.87 1657 3.79% NASDAQ Radiant Systems Inc - COMPUTER SOFTWARE & SERVICES - Business Software & Services RAI $54.38 $54.86 $54.10 $54.74 11953 1.39% NYSE Reynolds American Inc - TOBACCO - Cigarettes RBI $12.36 $12.71 $12.26 $12.70 310 3.54% NASDAQ Sport Supply Group - RETAIL - Catalog & Mail Order Houses RBN $26.13 $26.63 $25.97 $26.57 1289 2.48% NYSE Robbins & Myers Inc - MANUFACTURING - Diversified Machinery RGS $16.75 $17.12 $16.72 $17.03 4723 2.35% NYSE Regis Corp - DIVERSIFIED SERVICES - Personal Services RHI $29.04 $30.05 $29.04 $29.92 28403 3.38% NYSE Robert Half Internat - DIVERSIFIED SERVICES - Staffing & Outsourcing Services RNR $57.00 $57.00 $56.58 $56.97 3901 0.74% NYSE RenaissanceRe Holdings - INSURANCE - Property & Casualty Insurance RNST $15.81 $16.18 $15.59 $16.18 293 3.65% NASDAQ Renasant Corporation - BANKING - Regional - Southeast Banks RPG $35.24 $35.62 $35.23 $35.59 783 1.10% NYSE Rydex S&P 500 Pure Growth ETF - FINANCIAL SERVICES - Closed End Fund - Equity RPT $10.63 $11.09 $10.60 $11.06 4325 4.43% NYSE Ramco-Gershenson Prop Tr - REAL ESTATE - REIT - Retail RPV $25.30 $25.65 $25.27 $25.63 868 1.48% NYSE Rydex S&P 500 Pure Value ETF - FINANCIAL SERVICES - Closed End Fund - Equity RQI $6.17 $6.45 $6.17 $6.42 3216 4.36% NYSE Cohen & Steers Qlty Incm Rlty - FINANCIAL SERVICES - Closed End Fund - Debt RRGB $22.20 $23.20 $21.67 $23.17 6084 6.60% NASDAQ Red Robin Gourmet - LEISURE - Restaurants RSH $21.01 $21.87 $20.96 $21.73 51016 4.19% NYSE Radioshack Corp - RETAIL - Electronics Stores RSP $41.07 $41.49 $40.98 $41.45 10210 1.23% NYSE Rydex S&P Equal Weight ETF - FINANCIAL SERVICES - Closed End Fund - Equity RTEC $8.50 $9.16 $8.49 $9.14 2411 7.33% NASDAQ Rudolph Technologies - ELECTRONICS - Scientific & Technical Instruments RTU $10.89 $11.08 $10.87 $11.02 6234 1.91% NYSE Cohen & Steer Reit And Util Fd - FINANCIAL SERVICES - Closed End Fund - Debt RWL $21.34 $21.44 $21.22 $21.43 472 1.03% NYSE RevenueShares Large Cap ETF - FINANCIAL SERVICES - Closed End Fund - Equity RWR $49.79 $51.09 $49.67 $50.94 2559 2.79% NYSE Spdr Dj Wilshire Reit Etf - FINANCIAL SERVICES - Closed End Fund - Equity RYH $59.28 $59.86 $59.17 $59.86 320 1.15% NYSE Rydex S&P Equal Wt Healthcare - FINANCIAL SERVICES - Closed End Fund - Equity RZV $35.48 $35.99 $35.11 $35.94 3474 2.45% NYSE Rydex S&P Smallcap 600 Pure Value ETF - FINANCIAL SERVICES - Closed End Fund - Equity SGK $14.30 $14.68 $14.20 $14.68 509 3.27% NYSE Schawk Inc - MEDIA - Marketing Services SHS $12.12 $12.52 $12.11 $12.50 854 3.28% NYSE Sauer-Danfoss Inc - MANUFACTURING - Diversified Machinery SLS $7.53 $7.74 $7.53 $7.74 663 2.71% NYSE Seligman Lasalle Intl Rl Es Fd - FINANCIAL SERVICES - Closed End Fund - Equity SNCR $18.86 $20.27 $18.85 $20.21 2553 7.03% NASDAQ Synchronoss Technologies Inc - COMPUTER SOFTWARE & SERVICES - Application Software SNE $35.89 $36.38 $35.80 $36.34 16124 1.60% NYSE Sony Corporation ADS - CONSUMER DURABLES - Electronic Equipment SNN $52.08 $53.28 $52.08 $53.23 629 2.25% NYSE Smith & Nephew Plc Ads - HEALTH SERVICES - Medical Appliances & Equipment SOA $14.55 $15.35 $14.46 $15.17 23686 5.87% NYSE Solutia Inc. - CHEMICALS - Specialty Chemicals SRSL $8.06 $8.30 $7.81 $8.30 425 5.90% NASDAQ Srs Labs Inc - ELECTRONICS - Semiconductor Equipment & Materials SSI $14.24 $14.68 $14.12 $14.59 2727 3.84% NYSE Stage Stores Inc - SPECIALTY RETAIL - Apparel Stores STI $24.45 $25.09 $24.35 $25.06 49583 2.95% NYSE Suntrust Banks Inc - BANKING - Money Center Banks STXS $4.94 $5.71 $4.94 $5.68 8450 13.56% NASDAQ Stereotaxis Inc - HEALTH SERVICES - Medical Appliances & Equipment SUBK $30.17 $31.19 $29.70 $31.18 375 4.78% NASDAQ Suffolk Bancorp - BANKING - Regional - Northeast Banks TECUA $12.97 $13.63 $12.70 $13.55 449 6.86% NASDAQ Tecumseh Products Cl A - MATERIALS & CONSTRUCTION - General Building Materials TEG $45.69 $46.10 $45.61 $45.92 7048 1.07% NYSE Integrys Energy Group, Inc. - UTILITIES - Diversified Utilities THOR $30.64 $32.04 $30.60 $32.01 17939 4.50% NASDAQ Thoratec Corporation - HEALTH SERVICES - Medical Instruments & Supplies TIBX $9.85 $10.08 $9.77 $10.07 23734 3.08% NASDAQ Tibco Software Inc - COMPUTER SOFTWARE & SERVICES - Business Software & Services TICC $6.22 $6.42 $6.20 $6.42 1474 3.43% NASDAQ Technology Investment Cap Corp - FINANCIAL SERVICES - Diversified Investments TMW $84.09 $84.83 $84.09 $84.81 51 0.87% NYSE SPDR DJ Wilshire Tot Market - FINANCIAL SERVICES - Closed End Fund - Equity TOWN $13.25 $13.83 $12.98 $13.81 788 6.15% NASDAQ Townebank (Va) - BANKING - Regional - Mid-Atlantic Banks TRMK $23.54 $24.08 $23.38 $24.08 3762 2.91% NASDAQ Trustmark Corp - BANKING - Regional - Southeast Banks TTM $17.91 $18.65 $17.61 $18.56 30372 5.60% NYSE Tata Motors Ltd Ads - AUTOMOTIVE - Auto Manufacturers - Major TWTC $17.04 $17.59 $16.85 $17.56 27615 4.21% NASDAQ tw telecom inc - TELECOMMUNICATIONS - Telecom Services - Domestic TY $11.59 $11.89 $11.57 $11.89 486 2.69% NYSE Tri-Continental Corp - FINANCIAL SERVICES - Closed End Fund - Debt UFS $58.70 $60.82 $58.51 $60.19 12113 3.84% NYSE Domtar Corp - CONSUMER NON-DURABLES - Paper & Paper Products ULTI $31.64 $32.62 $31.64 $32.43 1966 3.02% NASDAQ Ultimate Software Gp Inc - INTERNET - Internet Software & Services USA $4.36 $4.60 $4.35 $4.60 6822 5.43% NYSE Liberty All Star Eq Fd - FINANCIAL SERVICES - Closed End Fund - Equity USAK $14.04 $15.05 $14.00 $14.83 121 7.08% NASDAQ Usa Truck Inc - TRANSPORTATION - Trucking USPH $17.27 $17.84 $16.95 $17.77 274 5.01% NASDAQ U.S. Physical Therapy - HEALTH SERVICES - Specialized Health Services UTIW $15.12 $15.56 $15.08 $15.50 9837 3.10% NASDAQ UTI Worldwide Inc - TRANSPORTATION - Air Delivery & Freight Service UVV $53.79 $54.44 $53.14 $54.30 3970 2.39% NYSE Universal Corp - TOBACCO - Tobacco Products, Other VAR $50.70 $52.38 $50.64 $52.38 15419 3.32% NYSE Varian Medical Systems Inc - HEALTH SERVICES - Medical Appliances & Equipment VDC $68.47 $68.61 $68.18 $68.61 368 0.63% NYSE Vanguard Consumer Staples Etf - FINANCIAL SERVICES - Closed End Fund - Equity VFC $77.77 $78.97 $77.47 $78.78 6716 1.90% NYSE Vf Corp - CONSUMER NON-DURABLES - Textile - Apparel Clothing VIS $54.49 $54.98 $54.49 $54.96 245 0.89% NYSE Vanguard Industrials Etf - FINANCIAL SERVICES - Closed End Fund - Equity VIT $21.48 $22.14 $21.37 $22.00 8220 3.50% NYSE Vanceinfo Technologies, Inc. - COMPUTER SOFTWARE & SERVICES - Business Software & Services VNQ $45.35 $46.51 $45.25 $46.42 21618 2.71% NYSE Vanguard Reit Etf - FINANCIAL SERVICES - Closed End Fund - Equity VOT $50.42 $50.90 $50.37 $50.87 1029 1.04% NYSE Vanguar Mid-Cap Grwth Etf - FINANCIAL SERVICES - Closed End Fund - Equity VSAT $31.98 $33.00 $31.87 $32.92 3121 3.43% NASDAQ Viasat Inc - TELECOMMUNICATIONS - Communication Equipment VTA $12.75 $12.98 $12.73 $12.98 2316 1.93% NYSE Van Kamp Dynamic Credit Oppy - FINANCIAL SERVICES - Closed End Fund - Debt WAT $61.89 $64.45 $61.70 $64.21 20267 4.28% NYSE Waters Corp - ELECTRONICS - Scientific & Technical Instruments WCC $31.00 $31.79 $31.00 $31.42 2757 2.51% NYSE Wesco International Inc - WHOLESALE - Industrial Equipment Wholesale WEYS $23.56 $24.89 $23.26 $24.45 449 6.67% NASDAQ Weyco Group Inc - CONSUMER NON-DURABLES - Textile - Apparel Footwear & Accessories WGOV $29.43 $29.83 $29.42 $29.77 2507 1.38% NASDAQ Woodward Governor Co - MANUFACTURING - Industrial Electrical Equipment WHX $17.74 $18.28 $17.62 $18.19 2841 3.63% NYSE Whiting USA Trust - ENERGY - Oil & Gas Drilling & Exploration WNC $3.40 $4.62 $3.40 $4.36 17379 27.98% NYSE Wabash National Corp - AUTOMOTIVE - Trucks & Other Vehicles WSM $22.51 $23.42 $22.48 $23.31 32374 4.03% NYSE Williams Sonoma Inc - RETAIL - Home Furnishing Stores XHB $16.32 $16.59 $16.32 $16.57 36088 1.63% NYSE SPDR S&P Homebuilders ETF - FINANCIAL SERVICES - Closed End Fund - Equity XLI $29.65 $29.91 $29.60 $29.90 99053 1.04% NYSE SPDRs Select Sector Industrial ETF - FINANCIAL SERVICES - Closed End Fund - Equity XPH $40.31 $40.62 $40.31 $40.57 260 0.76% NYSE SPDR S&P Pharmaceuticals ETF - FINANCIAL SERVICES - Closed End Fund - Equity XRX $9.62 $9.90 $9.58 $9.87 138734 3.24% NYSE Xerox Corp - CONSUMER DURABLES - Business Equipment ZQK $2.94 $2.99 $2.85 $2.96 18558 4.73% NYSE Quiksilver Inc - CONSUMER NON-DURABLES - Textile - Apparel Clothing 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