Chart, News & Volume Price Options Symbol Open High Low Close in(00s) Movemt Exchge Company - Industrial Grou *** NEW STOCK REPORT TO BE POSTED THIS WEEKEND! *** AAP $71.04 $72.02 $71.02 $71.46 3182 1.40% - Advance Auto Parts Inc - NYSE ABG $22.27 $23.31 $22.27 $22.84 2586 4.55% - Asbury Automotive - NYSE ADPI $18.85 $18.90 $18.85 $18.87 480 0.26% - American Dental Partners - NASDAQ AIT $36.75 $37.42 $36.75 $37.35 2488 1.79% - Applied Industrial Tech - NYSE AL $24.93 $25.03 $24.74 $24.99 1437 1.16% - Air Lease Corporation - NYSE AMT $62.23 $62.42 $61.62 $62.32 28406 1.28% - American Tower Corp - NYSE APOG $13.28 $13.48 $13.07 $13.32 1222 3.08% - Apogee Enterprises Inc - NASDAQ ATLS $27.00 $27.11 $26.73 $27.00 2364 1.41% - Atlas Energy - NYSE BAF $15.66 $15.70 $15.63 $15.68 220 0.45% - Blackrock Municipal Income Invest Quality Trust - NYSE BBK $16.17 $16.22 $16.00 $16.09 501 1.37% - Blackrock Municipal Bond Trust - NYSE BBN $21.78 $21.94 $21.61 $21.61 4193 1.53% - Blackrock Build America Bond Trust - NYSE BCSI $25.63 $25.66 $25.63 $25.65 4268 0.12% - Blue Coat Systems Inc - NASDAQ BFK $14.55 $14.67 $14.47 $14.61 1166 1.37% - Blackrock Municipal Inc Tr - NYSE BFZ $15.02 $15.06 $15.00 $15.00 801 0.40% - Blackrock Ca Municipal Inc Tr - NYSE BKN $15.50 $15.58 $15.47 $15.52 332 0.71% - Blackrock Inv Qua Mun Tr - NYSE BNJ $15.89 $15.90 $15.87 $15.90 73 0.19% - Blackrock Nj Municipal Inc Tr - NYSE BNY $15.36 $15.54 $15.33 $15.54 283 1.35% - BlackRock New York Municipal Income Trust - NYSE BOH $46.09 $46.99 $45.96 $46.97 3854 2.19% - Bank of Hawaii Corp - NYSE BSE $15.15 $15.21 $15.14 $15.17 106 0.46% - Blackrock NY Muni Income Quality Trust - NYSE BTA $11.75 $11.85 $11.75 $11.80 608 0.85% - BlackRock Long-Term Municipal Advantage Trust - NYSE BYI $40.86 $41.72 $40.32 $41.08 11812 3.41% - Bally Technologies Inc - NYSE CBRL $52.25 $53.00 $52.20 $52.73 870 1.52% - Cracker Barrel Old Country Store Inc - NASDAQ CCOI $17.86 $18.06 $17.50 $17.93 12818 3.12% - Cogent Communications Group Inc - NASDAQ CEM $23.11 $23.15 $22.89 $23.15 944 1.12% - Clearbridge Energy MLP Fund - NYSE CFFN $11.67 $11.82 $11.64 $11.79 7618 1.53% - Capitol Federal Fncl - NASDAQ CGEN $5.46 $5.50 $5.38 $5.46 500 2.20% - Compugen Ltd - NASDAQ CGNX $39.44 $40.10 $39.39 $40.06 3259 1.77% - Cognex Corp - NASDAQ CHFC $21.65 $21.86 $21.58 $21.76 390 1.29% - Chemical Financial Corp - NASDAQ CMLS $3.68 $3.80 $3.65 $3.76 4888 3.99% - Cumulus Media Inc - NASDAQ CMU $4.82 $4.88 $4.80 $4.81 1189 1.66% - Colonial Municipal In Tr - NYSE COR $18.76 $18.93 $18.65 $18.86 619 1.48% - CoreSite Realty Corporation - NYSE CPWM $11.82 $12.38 $11.73 $12.25 1939 5.31% - Cost Plus Inc California - NASDAQ CRBC $13.08 $13.25 $12.89 $13.00 1644 2.77% - Citizens Republic Bancorp Inc - NASDAQ CRIS $4.50 $4.56 $4.46 $4.52 2538 2.21% - Curis Inc - NASDAQ CSL $47.26 $48.13 $46.90 $47.34 1431 2.60% - Carlisle Companies Inc - NYSE CXE $5.35 $5.37 $5.32 $5.36 560 0.93% - Colonial High Inc Mun Tr - NYSE CZNC $18.76 $19.36 $18.76 $19.28 246 3.11% - Citizens & Northern Corp - NASDAQ DMAN $13.16 $13.18 $13.16 $13.17 3859 0.15% - DemandTec Inc - NASDAQ DNB $78.35 $78.86 $78.20 $78.78 2314 0.84% - Dun & Bradstreet Corp - NYSE DNP $11.14 $11.18 $11.10 $11.18 3503 0.72% - Dnp Select Income Fd Inc - NYSE DVAX $3.72 $3.78 $3.66 $3.69 15636 3.25% - Dynavax Tech - NASDAQ EBIX $23.50 $23.75 $22.88 $23.11 4313 3.76% - Ebix Inc - NASDAQ EIV $14.29 $14.75 $14.28 $14.59 183 3.22% - Eaton Vance Insured Muni Bd Ii - AMEX EQIX $112.07 $112.64 $111.16 $112.56 8689 1.31% - Equinix Inc - NASDAQ EVN $12.85 $12.93 $12.83 $12.89 586 0.78% - Eaton Vance Municipal Income Trust - NYSE FARM $8.97 $9.46 $8.76 $8.95 631 7.82% - Farmer Brothers Co - NASDAQ FAST $45.65 $46.66 $45.39 $46.59 28149 2.73% - Fastenal Company - NASDAQ FCF $5.87 $6.00 $5.77 $5.99 6699 3.84% - First Commonwealth Finl - NYSE FEN $28.93 $28.98 $28.75 $28.98 369 0.79% - Energy Income and Growth Fund - AMEX FSII $4.29 $4.34 $4.20 $4.26 2619 3.29% - Fsi International Inc - NASDAQ FTK $12.19 $12.47 $12.03 $12.35 9845 3.56% - Flotek Industries Inc - NYSE GCA $5.17 $5.21 $5.14 $5.17 3240 1.35% - Global Cash Access Holdings Inc - NYSE GLRE $24.95 $25.10 $24.80 $25.05 604 1.20% - Greenlight Cap Re Cl A Ord - NASDAQ GMLP $33.61 $33.61 $32.74 $32.96 1071 2.64% - Golar LNG Partners LP - NASDAQ GUT $7.98 $7.98 $7.75 $7.88 524 2.92% - Gabelli Utility Trust - NYSE HNP $22.81 $22.94 $22.70 $22.87 697 1.05% - Huaneng Power Intl Inc - NYSE HYMB $53.05 $53.15 $52.96 $53.02 148 0.36% - SPDR Nuveen S&P High Yield Municipal Bond ETF - NYSE IIC $15.68 $15.70 $15.60 $15.67 149 0.64% - Msdw Ca Ins Muni Inc Tr - NYSE INDB $28.15 $28.61 $28.03 $28.24 571 2.05% - Independent Bank Corp Ma - NASDAQ INWK $9.85 $10.22 $9.85 $10.00 3486 3.70% - Innerworkings Inc - NASDAQ IQC $14.24 $14.33 $14.18 $14.33 208 1.05% - Msdw Ca Quality Muni Sec - NYSE IQI $13.65 $13.72 $13.60 $13.68 388 0.88% - Msdw Quality Muni Inc Tr - NYSE IQM $14.85 $14.93 $14.83 $14.93 287 0.67% - Morgan Stan Qlty Muni Sec Sbi - NYSE IQT $14.05 $14.08 $13.99 $14.08 264 0.64% - Morgan Stan Qlty Muni Inv Sbi - NYSE JRN $4.68 $4.74 $4.61 $4.71 594 2.76% - Journal Communications - NYSE KIM.H $28.04 $28.10 $27.98 $28.07 116 0.43% - Kimco Realty Corp - Preferred - NYSE KSM $14.36 $14.42 $14.34 $14.37 273 0.56% - DWS Strategic Muni Income Trust - NYSE KTF $13.71 $13.77 $13.71 $13.74 886 0.44% - DWS Municipal Income Trust - NYSE KWR $42.30 $42.72 $41.56 $41.98 371 2.76% - Quaker Chemical Corp - NYSE LECO $41.16 $41.47 $40.68 $41.35 1412 1.91% - Lincoln Electric Hldgs - NASDAQ LEN $21.86 $22.17 $21.53 $22.01 49813 2.91% - Lennar Corp Cl A - NYSE LEN.B $17.64 $17.69 $17.20 $17.55 427 2.79% - Lennar Corp Cl B - NYSE LEO $8.97 $9.08 $8.96 $9.08 1030 1.32% - Dreyfus Stra Mun Inc - NYSE LMT $81.16 $81.53 $80.80 $81.52 14758 0.90% - Lockheed Martin Corp - NYSE LNET $2.77 $2.80 $2.74 $2.79 616 2.15% - Lodgenet Entertainment - NASDAQ LZB $12.72 $12.91 $12.42 $12.77 7520 3.84% - La-Z-Boy Incorporated - NYSE MAV $14.64 $14.84 $14.62 $14.78 773 1.49% - Pioneer Municipal High Income Advantage - NYSE MCA $14.78 $14.81 $14.73 $14.78 842 0.54% - Blackrock Muniyield California Quality Fund - NYSE MEG $4.64 $4.83 $4.58 $4.77 1357 5.24% - Media General - NYSE MEN $11.63 $11.66 $11.58 $11.62 1132 0.69% - Blackrock Muni Enhanced Fd Inc - NYSE MFL $14.72 $14.75 $14.66 $14.75 950 0.61% - Blackrock Munhlds Insured Investment Fund - NYSE MHD $16.92 $16.96 $16.88 $16.96 237 0.47% - Blackrock Muniholdings Fd Inc - NYSE MITI $8.70 $8.84 $8.53 $8.82 6815 3.51% - Micromet Inc - NASDAQ MPA $16.19 $16.25 $16.10 $16.10 260 0.93% - Blackrock Muniyield Pennsylvania Quallity Fund - NYSE MTG $4.45 $4.61 $4.28 $4.35 81087 7.59% - Mgic Investments Corp - NYSE MTT $22.51 $22.84 $22.32 $22.32 397 2.33% - Western Asset Municipal Defined Opportunity Trust Inc - NYSE MUA $12.85 $12.97 $12.85 $12.96 781 0.93% - Blackrock Muniassets Fd Inc - NYSE MUC $15.11 $15.32 $15.11 $15.15 619 1.39% - Blackrock Munihlds California Quality Fund - NYSE MUH $15.89 $15.89 $15.80 $15.81 255 0.57% - Blackrock Munihlds Fd Ii Inc - NYSE MUI $15.80 $15.90 $15.79 $15.90 858 0.69% - Blackrock Muni Interm Duration Fund - NYSE MUS $14.36 $14.41 $14.25 $14.33 506 1.12% - Blackrock Muniholdings Quality Fund - NYSE MVF $10.37 $10.43 $10.35 $10.42 1018 0.77% - Blackrock Munivest Fd Inc - AMEX MVT $16.13 $16.18 $16.12 $16.15 359 0.37% - Blackrock Munivest Fd Ii Inc - NYSE MWV $30.38 $30.97 $30.25 $30.95 19154 2.33% - Meadwestvaco Corp - NYSE MYC $15.65 $15.67 $15.56 $15.62 391 0.70% - Blackrock Muniyield Ca Fd Inc - NYSE MYF $15.05 $15.12 $15.01 $15.12 88 0.73% - Blackrock Muniyield Inv Fd - NYSE MYI $14.37 $14.61 $14.35 $14.52 2747 1.79% - Blackrock Muniyield Quality Fund III - NYSE NAN $14.59 $14.62 $14.57 $14.62 60 0.34% - Nuveen Ny Div Advtg Muni - NYSE NBH $15.84 $15.93 $15.84 $15.89 232 0.57% - Neuberger Berman Interm Muni - AMEX NBIX $8.56 $8.71 $8.45 $8.61 2388 3.02% - Neurocrine Biosciences - NASDAQ NC $95.68 $98.40 $95.68 $97.37 238 2.79% - Nacco Industries Inc A - NYSE NDN $21.99 $22.01 $21.98 $22.01 33205 0.14% - 99 Cents Only Stores - NYSE NEA $14.76 $14.88 $14.76 $14.79 271 0.81% - Nuveen Ins Tax-free Adv Muni - AMEX NETL $49.73 $49.75 $49.72 $49.73 3501 0.06% - Netlogic Microsystems Inc - NASDAQ NEV $14.59 $14.59 $14.39 $14.45 1121 1.38% - Nuveen Enhanced Municipal Value Fund - NYSE NFBK $14.26 $14.46 $14.19 $14.39 143 1.88% - Northfield Bancorp, Inc. - NASDAQ NMD $11.69 $11.72 $11.65 $11.72 474 0.60% - Nuveen Muni High Inc Opp Fd - NYSE NMZ $12.40 $12.56 $12.37 $12.56 369 1.51% - Nuveen Muni High Inc Oppor Fd - AMEX NNJ $15.36 $15.42 $15.34 $15.38 129 0.52% - Nuveen Nj Premium Imf - NYSE NNP $15.80 $15.86 $15.79 $15.83 132 0.44% - Nuveen Ny Perf Plus Mf - NYSE NP $22.77 $23.00 $22.69 $22.97 457 1.35% - Neenah Papers Inc - NYSE NPF $14.79 $14.90 $14.77 $14.90 566 0.87% - Nuveen Premier Mun Inc - NYSE NPP $15.45 $15.53 $15.42 $15.52 1054 0.71% - Nuveen Perf Plus Muni Fd - NYSE NPX $13.66 $13.76 $13.65 $13.76 701 0.80% - Nuveen Ins Premium Imf 2 - NYSE NQC $14.90 $14.95 $14.90 $14.91 307 0.34% - Nuveen Ca Inv Qual Mun - NYSE NQJ $14.46 $14.50 $14.42 $14.49 448 0.55% - Nuveen Nj Invest Qual Mf - NYSE NQN $15.61 $15.62 $15.56 $15.62 152 0.38% - Nuveen Ny Invest Qual Mf - NYSE NQU $14.92 $14.92 $14.79 $14.82 1230 0.88% - Nuveen Quality Imf - NYSE NTG $25.92 $26.04 $25.89 $25.97 1441 0.58% - Tortoise MLP Fund, Inc - NYSE NUM $14.68 $14.69 $14.63 $14.69 155 0.41% - Nuveen Mi Qual Imf - NYSE NVC $15.43 $15.45 $15.33 $15.41 421 0.78% - Nuveen Ca Sel Qual Mun - NYSE NVG $15.02 $15.18 $15.02 $15.18 650 1.05% - Nuveen Insured Dividend - AMEX NVR $707.61 $728.70 $701.82 $724.83 396 3.71% - Nvr Inc - NYSE NXJ $14.20 $14.28 $14.17 $14.28 158 0.77% - Nuveen Nj Div Adv Muni Fd - AMEX NXK $14.49 $14.51 $14.43 $14.47 112 0.55% - Nuveen Ny Div Adv Muni Fd 2 - AMEX NXR $14.29 $14.42 $14.29 $14.30 311 0.91% - Nuveen Sel Tax-Free 3 - NYSE OIA $6.78 $6.80 $6.76 $6.80 225 0.59% - Morgan Stan Muni Incm Oppt Sbi - NYSE OIB $7.58 $7.58 $7.55 $7.55 231 0.40% - Msdw Muni Inc Opp Tr Ii - NYSE OZRK $30.85 $31.17 $30.60 $30.79 2240 1.85% - Bank Of The Ozarks Inc - NASDAQ PETM $52.90 $53.40 $52.78 $52.99 6302 1.17% - Petsmart Inc - NASDAQ PHT $17.86 $17.91 $17.74 $17.84 667 0.95% - Pioneer High Income Trust - NYSE PIA $8.91 $8.95 $8.90 $8.91 202 0.56% - Msdw Muni Premium Inc Tr - NYSE PLL $59.52 $59.94 $59.19 $59.86 8873 1.25% - Pall Corp - NYSE PMF $14.58 $14.72 $14.57 $14.70 521 1.02% - Pimco Muni Income Fund - NYSE PML $11.74 $11.84 $11.72 $11.84 1802 1.01% - Pimco Muni Inc Fd 2 - NYSE PMO $12.39 $12.45 $12.35 $12.37 1008 0.81% - Putnam Mun Opp Trust - NYSE PMX $11.62 $11.71 $11.62 $11.67 498 0.77% - Pimco Muni Inc Fd Iii - NYSE PNF $11.72 $11.83 $11.70 $11.83 116 1.10% - Pimco Ny Muni Income Fund - NYSE PNNW $28.81 $28.90 $28.81 $28.86 104 0.31% - Pennichuck Corporation - NASDAQ PRK $67.44 $68.64 $67.44 $68.27 177 1.76% - Park National Corp - AMEX RCKB $10.48 $10.60 $10.48 $10.54 700 1.14% - Rockville Financial Inc - NASDAQ RDWR $31.75 $31.75 $31.11 $31.40 671 2.04% - Radware Ltd - NASDAQ REX $22.77 $23.00 $22.61 $22.97 144 1.70% - Rex Stores Corp - NYSE ROP $91.85 $92.82 $91.81 $92.82 3474 1.09% - Roper Industries Inc - NYSE ROST $50.98 $51.49 $50.85 $51.15 14953 1.25% - Ross Stores Inc - NASDAQ RTEC $9.59 $9.70 $9.39 $9.64 1491 3.22% - Rudolph Technologies - NASDAQ SBNY $61.38 $62.75 $61.38 $62.57 2756 2.19% - Signature Bank - NASDAQ SDT $31.50 $31.53 $31.00 $31.43 2210 1.69% - SandRidge Mississippi Trust I - NYSE SHFL $12.42 $12.83 $12.38 $12.82 3942 3.51% - Shuffle Master Inc - NASDAQ SLXP $49.00 $49.87 $49.00 $49.56 5938 1.76% - Salix Pharmaceuticals Ltd - NASDAQ SUSQ $9.12 $9.40 $9.07 $9.27 26858 3.56% - Susquehanna Bancshares - NASDAQ SWS $7.33 $7.47 $7.23 $7.26 926 3.31% - Sws Group Inc - NYSE SYNO $27.89 $27.97 $27.89 $27.91 1617 0.29% - Synovis Life Tech Inc - NASDAQ TG $23.42 $24.06 $23.37 $23.69 555 2.91% - Tredegar Corporation - NYSE TOBC $30.57 $31.27 $30.50 $30.98 538 2.49% - Tower Bancorp Inc - NASDAQ UHAL $94.06 $95.26 $93.19 $94.09 205 2.20% - Amerco - NASDAQ UMPQ $12.66 $12.90 $12.62 $12.79 6518 2.19% - Umpqua Holdings Corp - NASDAQ UNF $61.33 $62.00 $61.14 $61.88 890 1.39% - Unifirst Corp - NYSE USB $28.39 $29.27 $28.34 $29.03 235827 3.20% - US Bancorp - NYSE VAL $41.16 $41.93 $40.92 $41.87 5081 2.41% - Valspar Corporationthe - NYSE VAR $71.10 $71.10 $69.97 $70.05 9044 1.61% - Varian Medical Systems Inc - NYSE VCV $13.28 $13.30 $13.22 $13.25 252 0.60% - Van Kampen Mer Ca Vmit - NYSE VGM $14.95 $14.99 $14.94 $14.98 764 0.33% - Van Kampen Mer Tr Ig Mun - NYSE VIVO $19.22 $19.51 $19.14 $19.22 1623 1.93% - Meridian Bioscience Inc - NASDAQ VKQ $14.16 $14.21 $14.14 $14.21 704 0.49% - Van Kampen Mer Muni Tr - NYSE VTN $15.61 $15.64 $15.53 $15.55 164 0.71% - Van Kampen Mer Tr Ig Ny - NYSE WCC $58.14 $58.38 $56.99 $57.33 7105 2.42% - Wesco International Inc - NYSE WMAR $11.24 $11.50 $11.22 $11.47 267 2.44% - West Marine Inc - NASDAQ WPZ $62.77 $64.25 $62.77 $63.26 5061 2.34% - Williams Partners LP - NYSE WU $18.80 $18.89 $18.77 $18.83 56995 0.64% - Western Union Company - NYSE WYN $39.15 $39.57 $38.88 $39.08 16236 1.77% - Wyndham Worldwide Corp - NYSE 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