"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
AAUK	30.42	244116	204248	%19.51
ADRA	77.0599	14492	4524	%220.33
ADRD	71.362	3883	3568	%8.82
ADRE	107.67	19923	33576	%-40.66
AMLN	33.69	3005721	3786280	%-20.61	*
ANST	29.08	55776	50711	%9.98
ARD	25.2	443000	105488	%319.95
AUBN	24.5	3178	746	%326.00
AVTR	56.46	16003	15667	%2.14
BAA	7.3	32100	0	%N/A
BJS	35.74	2952700	4282880	%-31.05
BOFL	21.99	10903	9565	%13.98
BRNC	28.47	222492	0	%N/A
BUCY	46.8	400230	237496	%68.52
CASY	22.9	327749	247054	%32.66	*
CECX	20.03	14879	18697	%-20.42
CERN	84.98	397941	360854	%10.27
COOP	19.5	1100	8909	%-87.65	*
CRZO	30.12	939624	327913	%186.54
CSM	9.74	1400	2542	%-44.92
DIG	11.67	9600	6864	%39.86
DMLP	29.8	25435	28047	%-9.31	*
EAC	38.7	235200	289198	%-18.67
EGN	41.9	298200	365874	%-18.49
EPEX	27.32	594504	233097	%155.04
EPP	102.66	78900	96000	%-17.81
EQT	39.15	524800	529754	%-0.93
ESM	22.41	18800	7222	%160.31
ESY	16.61	23700	4208	%463.21
EWA	19.48	450700	227256	%98.32
EWC	21.46	510400	326408	%56.36
EWST	12.31	317476	10500	%2923.58
EWW	32.02	268100	361430	%-25.82
EWY	39.69	538100	431146	%24.80
EWZ	33.26	2021900	1139690	%77.40
EZA	89.43	107100	19716	%443.21
GLV	26.25	22600	22016	%2.65
GMRK	32.37	129702	124444	%4.22	*
GMXR	26.39	1061191	236199	%349.27	*
GMXRW	14.51	153930	44781	%243.73	*
GOLD	16.3	632298	468891	%34.84
GROW	6.47	97560	18583	%424.99
HAWK	13.99	969177	844724	%14.73
HFWA	23.98	3402	2952	%15.24
ICLR	45.99	26183	24694	%6.02	*
ILF	118.45	109500	99714	%9.81
IMO	115.35	71900	87320	%-17.65	*
ITF	104.05	18600	8154	%128.10
IXC	102.59	37300	100166	%-62.76
IYE	92	72800	120894	%-39.78
JPK	11.11	12600	9632	%30.81
MBK	11.16	1300	2120	%-38.67
MGRC	28.34	81870	136521	%-40.03
MIDD	70.78	52222	69198	%-24.53
MITSY	251	2613	1514	%72.58
MNTA	30.99	740025	862824	%-14.23
MSSR	20.83	129429	36416	%255.41	*
MTNK	11.9	6000	11998	%-49.99
NIHD	82.8	1400973	698768	%100.49
NML	10	17400	1808	%862.38
NTGR	25.2	1123593	750842	%49.64
NTRI	23.95	322606	619349	%-47.91
NVAL	9.04	65228	6760	%864.91
NVSL	13	25650	4845	%429.41
OCAS	26.95	872284	218993	%298.31
OGN	20.78	2500	2422	%3.22
OIH	124.04	5075900	5574710	%-8.94	*
OPTN	14.93	562659	364760	%54.25
OZN	1.88	117400	113220	%3.69
PBNC	22.65	1857	3965	%-53.16	*
PCG	39.12	1298200	1816690	%-28.54
PDC	19	889500	488350	%82.14	*
PFWD	9.99	397296	148393	%167.73
PLLL	14.15	1054688	409114	%157.79	*
PTEN	35.43	3219458	2148500	%49.84	*
PTF	19.5	588900	582706	%1.06	*
RAVN	29.98	127724	103469	%23.44
SA	5.37	477800	69804	%584.48
SCHS	48.86	173804	194259	%-10.52
SSNC	36.62	78182	279416	%-72.01
SWN	70.97	5279400	1336960	%294.88
SWWC	14.46	99189	105473	%-5.95
TIE	40.19	1006800	491628	%104.78
TWIN	40.66	7909	10659	%-25.79
UPL	54.54	2146100	1484880	%44.53
VDE	77.84	28200	39838	%-29.21
VPL	56.45	29300	0	%N/A
VTIV	27.23	443575	478981	%-7.39
WPZ	30.9	182800	0	%N/A
WRES	15.41	967558	313900	%208.23
WSO	51.57	153700	168158	%-8.59
XLE	54.01	17186300	13445800	%27.81
YORW	25.99	2109	8019	%-73.69

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