Chart, News & Volume Price Options Symbol Open High Low Close in(00s) Movemt Exchge Company - Industrial Grou AET $33.93 $34.94 $33.31 $34.46 143341 4.73% NYSE Aetna Inc - HEALTH SERVICES - Health Care Plans AFC $19.60 $19.99 $19.55 $19.99 286 2.20% NYSE Allied Capital Corp - FINANCIAL SERVICES - Closed End Fund - Debt AI $17.99 $18.98 $17.94 $18.90 1077 5.50% NYSE Arlington Asset Invest Group - FINANCIAL SERVICES - Investment Brokerage - Regional ALXN $53.08 $54.45 $53.01 $54.26 8382 2.65% NASDAQ Alexion Pharmaceuticals - DRUGS - Drug Manufacturers - Other AMED $60.56 $62.72 $60.01 $61.41 9936 4.41% NASDAQ Amedisys Inc - HEALTH SERVICES - Home Health Care BANF $42.30 $43.40 $40.39 $42.96 712 7.01% NASDAQ Bancfirst Corp Oklahoma - BANKING - Regional - Southwest Banks CCRN $9.88 $10.41 $9.48 $10.40 3042 8.94% NASDAQ Cross Country Healthcare - DIVERSIFIED SERVICES - Staffing & Outsourcing Services CHFC $22.61 $24.09 $22.61 $24.09 3037 6.14% NASDAQ Chemical Financial Corp - BANKING - Regional - Midwest Banks CTEL $13.70 $15.28 $13.48 $14.28 28780 12.61% NASDAQ City Telecom Hk Ltd Ads - TELECOMMUNICATIONS - Telecom Services - Foreign DCO $20.42 $20.86 $20.21 $20.83 1866 3.12% NYSE Ducommun Inc - AEROSPACE/DEFENSE - Aerospace/Defense Products & Services DRL $4.20 $4.51 $4.00 $4.51 2436 11.31% NYSE Doral Financial Corp - REAL ESTATE - Mortgage Investment FPIC $26.62 $28.00 $26.00 $27.98 1318 7.15% NASDAQ Fpic Insurance Group Inc - INSURANCE - Accident & Health Insurance GED $24.53 $24.60 $24.48 $24.57 377 0.49% NYSE General Electric Capital Company - FINANCIAL SERVICES - Diversified Investments GENZ $57.82 $59.75 $56.75 $59.39 46063 5.05% NASDAQ Genzyme Corporation - DRUGS - Biotechnology GPRO $46.89 $47.49 $46.86 $47.44 3464 1.33% NASDAQ Gen Probe Inc - DIVERSIFIED SERVICES - Research Services HALO $7.66 $8.24 $7.66 $8.05 21344 7.20% NASDAQ Halozyme Therapeutics Inc - DRUGS - Biotechnology HGR $18.55 $18.94 $18.40 $18.93 2881 2.85% NYSE Hanger Orthopedic Group - HEALTH SERVICES - Specialized Health Services HNT $25.75 $26.63 $25.68 $26.15 21442 3.63% NYSE Healthnet Inc - HEALTH SERVICES - Health Care Plans ICN $25.77 $26.02 $25.76 $25.87 297 1.01% NYSE Wisdom Tree Dreyfus Indian Rupee ETF - FINANCIAL SERVICES - Closed End Fund - Equity IHF $52.29 $52.99 $52.28 $52.71 2451 1.35% NYSE iShares Dow Jones US Health Care Providers Index Fund ETF - FINANCIAL SERVICES - Closed End Fund - Equity IQI $12.66 $12.74 $12.60 $12.74 212 1.10% NYSE Msdw Quality Muni Inc Tr - FINANCIAL SERVICES - Closed End Fund - Debt KEYN $11.41 $11.93 $11.21 $11.89 797 6.06% NASDAQ Keynote Systems Inc - INTERNET - Internet Software & Services MBFI $22.27 $23.18 $22.11 $23.18 5471 4.62% NASDAQ Mb Financial Inc - BANKING - Regional - Midwest Banks MDP $34.00 $34.69 $34.00 $34.30 5729 2.01% NYSE Meredith Corp - MEDIA - Publishing - Periodicals/News MLR $12.14 $12.63 $11.91 $12.63 644 5.70% NYSE Miller Industries Inc - AUTOMOTIVE - Auto Parts MPAA $6.20 $6.30 $6.12 $6.30 290 2.86% NASDAQ Motorcar Parts of America, Inc. - AUTOMOTIVE - Auto Parts MTS $15.35 $15.54 $15.33 $15.54 322 1.35% NYSE Montgomery Str Inc Secs - FINANCIAL SERVICES - Closed End Fund - Equity NBTB $23.67 $23.77 $23.15 $23.76 2490 2.61% NASDAQ Nbt Bancorp Inc - BANKING - Regional - Northeast Banks NFBK $14.81 $14.90 $14.57 $14.88 676 2.22% NASDAQ Northfield Bancorp, Inc. - BANKING - Regional - Northeast Banks NMI $11.32 $11.32 $11.19 $11.32 320 1.15% NYSE Nuveen Muni Income Fund - FINANCIAL SERVICES - Closed End Fund - Debt PGR $18.14 $18.25 $17.55 $18.10 66831 3.87% NYSE Progressive Corp - INSURANCE - Property & Casualty Insurance RPT $11.08 $11.47 $10.91 $11.43 1847 4.90% NYSE Ramco-Gershenson Prop Tr - REAL ESTATE - REIT - Retail SAFM $52.50 $53.31 $52.27 $53.27 2624 1.95% NASDAQ Sanderson Farms Inc - FOOD & BEVERAGE - Meat Products SPR $22.01 $22.97 $22.01 $22.40 42831 4.29% NYSE Spirit Aerosystems Holdings - AEROSPACE/DEFENSE - Aerospace/Defense Products & Services SRCE $17.05 $18.24 $16.70 $18.06 1682 8.53% NASDAQ 1st Source Corp - BANKING - Regional - Midwest Banks STST $25.53 $26.38 $25.13 $26.15 3846 4.78% NASDAQ Argon St Inc - ELECTRONICS - Scientific & Technical Instruments SUR $17.49 $17.90 $17.24 $17.89 1852 3.69% NYSE Cna Surety Corp - INSURANCE - Surety & Title Insurance TCBK $19.30 $20.00 $19.19 $19.92 1051 4.07% NASDAQ Trico Bancshares - BANKING - Regional - Pacific Banks TOWN $13.69 $14.70 $13.57 $14.65 1732 7.71% NASDAQ Townebank (Va) - BANKING - Regional - Mid-Atlantic Banks UTL $23.34 $23.72 $22.80 $23.72 1220 3.88% NYSE Unitil Corp - UTILITIES - Diversified Utilities UTX $72.76 $73.74 $72.72 $73.24 91991 1.39% NYSE United Technologies Corp - CONGLOMERATES - Conglomerates VIA.B $31.49 $31.99 $31.11 $31.63 51966 2.78% NYSE Viacom Inc Class B - MEDIA - CATV Systems WSBC $16.10 $17.11 $15.48 $17.09 2336 9.54% NASDAQ Wesbanco Inc - BANKING - Regional - Mid-Atlantic Banks WTFC $36.82 $37.19 $35.73 $37.03 4078 3.94% NASDAQ Wintrust Financial Corp - BANKING - Regional - Midwest Banks ZIOP $3.85 $4.07 $3.79 $4.07 9384 6.88% NASDAQ Ziopharm Oncology Inc - DRUGS - Biotechnology 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