"It is one of the great paradoxes of the stock market that what seems too high usually goes higher and what seems too low usually goes lower." - William O'Neil

Symbol	Price	Volume	Avg. Volume	% Vol. Increase	CCI
ACAP	49.67	53901	67978	%-20.70
ADRA	78.87	21493	4743	%353.15
ADRD	71.905	1500	3617	%-58.52	*
ADRE	108.81	35095	33849	%3.68
ADSK	44.84	2269311	2637620	%-13.96	*
AMLN	34.6	3667087	3796570	%-3.41
ANST	29.09	32046	50847	%-36.97	*
APO	25.44	4000	3796	%5.37	*
AQQQ	11.52	21300	12450	%71.08
ARD	26	354300	113582	%211.93
AVTR	57.49	21705	15817	%37.22
BAA	7.35	15900	0	%N/A
BJS	36.39	3015200	4273370	%-29.44
BOFL	22	1319	9573	%-86.22
BOI	18.75	3900	1708	%128.33
BRNC	28.7	142854	0	%N/A
BUCY	47.8	353615	236109	%49.76
CASY	23.06	200232	249079	%-19.61
CCBN	21.63	8541	15436	%-44.66
CDIS	63.78	1479212	786114	%88.16
CECX	20.46	23419	18856	%24.19
CERN	86.8	862527	362132	%138.18	*
CLHB	33.79	131363	251072	%-47.67
CONR	23.12	208925	201913	%3.47
COP	70.91	5823700	6018330	%-3.23
CRTX	9.25	1165984	72713	%1503.54
CSM	9.74	1400	2564	%-45.39	*
CUTR	25.9	266630	425898	%-37.39
DBX	10.81	4000	2674	%49.58	*
DIG	11.85	8000	7040	%13.63
DMLP	30.11	34542	27216	%26.91
DPTR	20.61	656951	453618	%44.82
EAC	39.29	236100	287864	%-17.98
EFJI	10.1	116644	207326	%-43.73
EGN	43.4	411800	358208	%14.96
ENER	43.29	2221597	1051520	%111.27
EPEX	27.48	428491	242979	%76.34
EPP	103.95	167000	96764	%72.58	*
ERH	23.24	19900	33742	%-41.02
ESM	22.6	5500	7562	%-27.26	*
ESY	16.7	1800	4518	%-60.15
EWA	19.77	337900	233492	%44.71	*
EWP	38	29100	21966	%32.47
EWW	32.18	464200	362986	%27.88	*
EWY	39.7	639400	432988	%47.67
EWZ	33.45	1640200	1161800	%41.17
EZA	91.45	48100	21740	%121.25	*
FADV	28.9	45497	46573	%-2.31	*
FCNCA	168.35	3150	8057	%-60.90
FNX	13.29	42100	27238	%54.56
FRK	62.7	410900	564156	%-27.16
FVI	22.25	25100	23500	%6.80
FWRD	36.76	152547	201548	%-24.31
GGN	21.93	110500	0	%N/A
GILD	47.5	2151803	3314220	%-35.07
GLL	10.09	7000	0	%N/A
GLV	27.1	29900	22182	%34.79
GROW	6.49	17794	20247	%-12.11	*
GSX	6.14	1861000	852042	%118.41
HAWK	14.4	1120420	861473	%30.05
HFWA	23.98	1901	2952	%-35.60
HUBG	36.93	80122	163100	%-50.87
IAU	47.14	61500	0	%N/A
IDSY	19.79	43255	51971	%-16.77	*
IFK	10	1400	3992	%-64.92
ILF	119.34	181700	100896	%80.08
ITF	107.1	17900	8390	%113.34
IXC	103.17	30800	99698	%-69.10	*
IXG	68.77	20600	5720	%260.13
IYE	92.7	99000	120372	%-17.75	*
JPK	11.36	10700	9810	%9.07
KONG	13.65	562125	269743	%108.39
KWK	47.53	1454900	771650	%88.54
LABS	43.56	101683	308395	%-67.02
LCUT	27	113374	35278	%221.37
LYTS	18.97	118489	134191	%-11.70
MBK	11.16	1300	2120	%-38.67
MBS	10.61	4600	13518	%-65.97
MITSY	270.1	4690	1560	%200.64
MJP	25.1	5400	2734	%97.51
MLEA	84.29	25094	39678	%-36.75	*
MSCC	25.28	593570	655333	%-9.42
MSSR	20.87	143718	38481	%273.47
MTNK	12.25	4200	12024	%-65.06
NBL	47.52	1629000	950960	%71.30
NBR	72.98	2566900	1747560	%46.88	*
NML	10.1	8600	2154	%299.25
NPTE	12.19	72318	0	%N/A
NRPH	46.97	87281	98106	%-11.03
NTRI	24.28	805197	615603	%30.79
NVAL	9.05	26149	7117	%267.41	*
NVSL	13.07	1200	5350	%-77.57
OCAS	27.23	229661	232928	%-1.40	*
OIH	125.8	6979500	5569670	%25.31
PBNC	22.65	1857	3965	%-53.16
PCG	39.51	2355200	1814930	%29.76
PDC	19.19	1093300	497882	%119.59
PFWD	10.74	957594	154104	%521.39
PLPC	47.97	2023	3923	%-48.43
PQUE	10.69	1430136	1023830	%39.68
PRAI	30.6	54871	79068	%-30.60
PTEN	36.29	3556863	2183380	%62.90
PTF	19.66	393600	588310	%-33.09
PVX	12.16	647900	866966	%-25.26
PZZA	49.73	91514	158321	%-42.19
RAVN	30.82	141295	104882	%34.71
RIMG	26.76	35735	38235	%-6.53
RTSX	31.46	168855	145945	%15.69
SA	5.67	251500	76378	%229.28	*
SCHS	48.89	412058	193176	%113.30
SGDE	27.94	72907	130736	%-44.23
SSNC	36.72	76168	277947	%-72.59	*
STAN	18.71	11106	10447	%6.30
STOSY	37.6	13403	9389	%42.75	*
SWN	74.35	4326100	1417260	%205.24	*
SWWC	14.58	87594	105933	%-17.31
TBCC	34.46	302049	209846	%43.93
TMY	3.84	2224900	417144	%433.36
UNFI	35.8	223666	268580	%-16.72	*
UPL	56.31	2319600	1480170	%56.71
UTH	122.5	381700	376144	%1.47	*
UTIW	77.78	99414	172383	%-42.32
UUD	15.11	9500	8356	%13.69
VDE	78.65	43100	39914	%7.98	*
VPL	57.99	53500	0	%N/A	*
VWO	57.55	153300	0	%N/A
WPZ	31.9	183700	0	%N/A
WRES	16.99	1485915	330098	%350.14
WSO	52.32	111300	167322	%-33.48
XLE	54.52	12004300	13544000	%-11.36	*
XLU	33.63	1902800	2043570	%-6.88

Click here for charts.



* CCI is making a bullish crossover 100
** Stocks that have closed at new closing highs - adjusted for dividends and splits - data should, but may not always be correct - please verify with other sources
Nasdaq and AMEX stocks mostly