"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
AAPL	57.59	33226022	23463900	%41.60
ACLI	28.12	391105	0	%N/A
AGII	29.16	206252	116495	%77.04	*
ANST	32	221497	71522	%209.69
AX	48.3	570600	359784	%58.59
BABY	16.39	289452	163863	%76.64
BBBB	28.1	396584	235637	%68.30
BBSI	26.7	137240	51008	%169.05
BNCN	22	7123	1852	%284.61
BOFL	22.75	2150	7179	%-70.05
BPFH	28.95	309851	149332	%107.49	*
BRN	77.67	3400	5026	%-32.35
BTI	44.07	67600	51976	%30.06
CGO	15	77400	0	%N/A
CHE	48.08	518500	165348	%213.58	*
COLB	28.91	87659	42533	%106.09
CONN	29.27	130743	164971	%-20.74
COOP	20.97	14150	11564	%22.36	*
CSA	17.29	78500	0	%N/A
CUTR	27.4	378290	259532	%45.75
DBRN	26.57	707610	396302	%78.55
DRYR	82.4	41816	59957	%-30.25
DW	28.85	139400	142938	%-2.47
EPAX	25.98	232458	46866	%396.00
EXPD	60.67	829613	668419	%24.11
FAST	70.13	412807	669844	%-38.37
FINB	34.96	78468	53396	%46.95	*
FLO	29.3	312700	243294	%28.52	*
FTBK	32.24	96624	37670	%156.50	*
GFIG	44.96	347831	268563	%29.51
GOOG	372.14	14298079	7877620	%81.50
HCC	30	741700	530812	%39.72	*
IDXX	70.13	481933	134611	%258.01	*
IGA	20.01	60100	0	%N/A
INGR	48.38	728191	291373	%149.91
IPCC	37.22	157433	111157	%41.63
IRIS	23.45	142126	182507	%-22.12
IXG	69.48	12000	8972	%33.74
LAN	21.56	12100	25184	%-51.95
MCBI	25.8	5930	3840	%54.42	*
MHP	48.94	1380900	1131680	%22.02
MINI	46.68	107154	134049	%-20.06
MKTAY	22.95	6480	10159	%-36.21
MRBK	56.36	200283	159097	%25.88
MRTN	26.57	70717	46682	%51.48	*
NML	10.33	10600	5670	%86.94
NURO	37.23	156396	202438	%-22.74	*
NXTM	11.35	78153	0	%N/A
OCAS	27.28	279838	257436	%8.70	*
PCR	20.38	119500	147448	%-18.95
PHLY	96.26	98007	94863	%3.31
RAIL	43.74	310673	0	%N/A
RAVN	31.44	411014	105659	%289.00
RIMG	28.98	72423	33605	%115.51
SFFS	16.95	23443	15503	%51.21
SIGI	54.91	317992	122409	%159.77
SRLS	20.45	146190	55627	%162.80
STFC	32.94	78697	65980	%19.27
TAYC	41.14	65298	35368	%84.62
TELN	29.79	8487	23083	%-63.23
TIE	47.2	625200	494476	%26.43	*
TMI	25.4	43300	39284	%10.22
TWGP	19.27	832278	138360	%501.53
UBSH	44.75	30045	10715	%180.40
UCBI	29.64	93968	54045	%73.86	*
UMPQ	26.6	224366	151677	%47.92
UTIW	85.54	137600	151035	%-8.89
VCLK	17.5	1157704	1681130	%-31.13
WFMI	144.13	1762865	846379	%108.28	*
WFSI	71.93	47938	144168	%-66.74	*
WSO	56.83	284500	170860	%66.51
WVVI	5.768	75728	13519	%460.15	*
XTXI	66.21	42628	45033	%-5.34	*

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