"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
ACLI	27.67	149203	0	%N/A
AGII	28.3	111981	114849	%-2.49
APRO	13.76	7526	11987	%-37.21
AX	46.9	405800	357150	%13.62
BTI	43.64	23500	52764	%-55.46	*
BZM	17	5800	2472	%134.62	*
CCBN	24.55	38053	40014	%-4.90
CHE	46.51	1126700	147168	%665.58
CWBS	25	2700	8592	%-68.57
DW	28	158800	144198	%10.12
EXBD	82.76	219378	183576	%19.50
FINB	34.81	18680	53827	%-65.29
FTBK	30.74	30891	37658	%-17.96
GMCR	42.12	83551	20640	%304.80
GOOG	358.17	5882089	7997440	%-26.45
GPN	85.85	379200	450772	%-15.87
HCC	29.58	914700	519452	%76.08
HITT	23.52	191998	0	%N/A
HTBK	22	12581	23095	%-45.52
IDXX	68.51	342724	130218	%163.19
KTII	35.35	14152	2250	%528.97	*
MHP	48.73	936300	1128720	%-17.04
MKTAY	22.12	8875	10029	%-11.50	*
MRBK	56.15	219374	156261	%40.38
MRTN	26.44	32020	47421	%-32.47
NSR	32.5	250600	0	%N/A
NURO	36.42	109980	208512	%-47.25
PHLY	95	174760	92904	%88.10
SIGI	53.54	281557	117842	%138.92
TIE	44.85	426700	496622	%-14.07
TWGP	18.53	612980	130899	%368.28
UMBF	68	50487	37066	%36.20
VLGEA	59	5372	801	%570.66
VPRT	17.45	156622	0	%N/A
WFSI	71.18	68776	143409	%-52.04

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