Silicon Investor (SI) -- The First Internet Community

New 52-week Highs (NYSE) Basic or Extra! users: Log in to create your own scans

26 Jul 2010
Symbol Name Exch Sector Industry Open High Low Close Volume
AAP Advance Auto Parts Inc. NYSE Services Retail (Specialty) 54.610 54.870 53.920 54.850 927678
ACG AllianceBernstein Income Fund, Inc. NYSE 8.240 8.290 8.240 8.270 612289
ACV Alberto Culver Co. - Cl B NYSE Cons. Non-Cyclical Personal & Household Prods. 30.640 31.490 29.640 30.930 1443703
AEP American Elec Pwr Co., Inc. NYSE Utilities Electric Utilities 35.710 36.180 35.710 36.170 3139528
AME Ametek, Inc. NYSE Technology Scientific & Technical Instr. 45.280 46.210 45.200 46.100 640027
AN Autonation, Inc. NYSE Services Retail (Specialty) 23.340 24.740 23.300 24.340 2741440
ANH Anworth Asset Mortgage Corp. NYSE Services Real Estate Operations 7.390 7.500 7.350 7.480 1769802
APU Amerigas Partners L P NYSE Energy Oil & Gas Operations 44.310 44.980 44.310 44.680 53902
ARG Airgas, Inc. NYSE Basic Materials Chemical Manufacturing 65.600 65.710 65.210 65.570 414381
ATT AT&T Inc. - Sr Notes NYSE 26.880 27.000 26.860 26.990 306896
AWH Allied World Assurance Company Holding Ltd. NYSE Financial Insurance (Prop. & Casualty) 49.320 49.800 49.240 49.760 216070
AZN Astrazeneca PLC NYSE Healthcare Major Drugs 48.260 51.120 47.950 50.510 6837692
AZO Autozone Inc. Nevada NYSE Services Retail (Specialty) 207.900 212.270 207.790 212.060 692781
AZZ AZZ, Inc. NYSE Technology Electronic Instr. & Controls 43.550 45.000 43.310 44.580 145967
BAC/PV BAC Capital Trust II NYSE 24.130 24.430 24.070 24.430 212692
BAP Credicorp Ltd. NYSE Financial Regional Banks 97.750 99.810 97.750 99.600 537167
BCE BCE, Inc. NYSE Services Communications Services 31.010 31.500 30.970 31.230 590538
BF/B Brown-Forman Corp. - Class B NYSE Cons. Non-Cyclical Beverages (Alcoholic) 62.960 64.180 62.761 64.150 413463
BFR Banco Frances Del Rio SA NYSE Financial Money Center Banks 7.800 7.850 7.670 7.730 148090
BGH Buckeye GP Holdings L.P. NYSE Energy Oil Well Services & Equipment 41.510 42.090 41.510 41.880 57128
BHH Intnet B2B Holders NYSE 0.700 0.710 0.680 0.710 70400
BJ BJs Wholesale Club Inc. NYSE Services Retail (Specialty) 46.210 47.080 45.900 47.010 815970
BKT Blackrock, Income Tr, Inc. NYSE 6.920 6.990 6.910 6.970 128625
BLL Ball Corp. NYSE Basic Materials Containers & Packaging 57.100 57.980 57.040 57.930 913940
BLW Blackrock Limited Duration Income Trust NYSE 16.620 16.920 16.560 16.920 128688
BPL Buckeye Partners L P NYSE Energy Oil Well Services & Equipment 63.490 63.690 63.000 63.430 138583
BTZ BlackRock Credit Allocation Income Trust IV NYSE 12.380 12.430 12.320 12.430 184663
BUD Anheuser-Busch InBev ADR NYSE Cons. Non-Cyclical Beverages (Alcoholic) 54.430 55.240 54.230 55.060 424080
BVF Biovail Corp. NYSE Healthcare Biotechnology & Drugs 21.350 21.720 21.320 21.480 1680168
C/PW Citigroup Cap XVI Gtd Enhanced Trust Securities NYSE 21.470 21.970 21.470 21.970 101528
C/PZ Citigroup Capital Trust VIII NYSE 23.160 23.680 23.134 23.680 143105
CAL Continental Airlines, Inc. NYSE Transportation Airline 24.290 25.690 24.220 25.650 5093652
CCE Coca Cola Enterprises, Inc. NYSE Cons. Non-Cyclical Beverages (Non-Alcoholic) 28.450 28.900 28.440 28.870 3837942
CCS Comcast Corp. NYSE 25.240 25.270 25.170 25.270 260585
CCU Companias Cervecerias NYSE Cons. Non-Cyclical Beverages (Alcoholic) 51.350 52.760 50.650 52.760 64984
CGI Celadon Group, Inc. NYSE Transportation Trucking 15.650 16.560 15.650 16.520 236211
CIB Bancolombia SA NYSE Financial Money Center Banks 59.840 61.380 59.350 61.330 354182
CIU iShares Barclays Intermediate Credit Bond NYSE 106.020 106.230 105.890 106.170 93547
CLX Clorox Co. NYSE Cons. Non-Cyclical Personal & Household Prods. 65.090 65.750 64.830 65.750 974388
CMI Cummins Inc. NYSE Capital Goods Misc. Capital Goods 76.900 78.430 76.700 77.850 2917241
CNL Cleco Corp. NYSE Utilities Electric Utilities 28.900 29.320 28.760 29.280 425910
COY Blackrock Corporate High Yield Fund Inc. NYSE 6.820 6.860 6.820 6.860 70941
CPV CBS Corp. NYSE 24.410 24.740 24.270 24.540 62180
CPX Complete Production Services Inc. NYSE Energy Oil Well Services & Equipment 19.360 19.970 19.190 19.950 1865646
CRM Salesforce.com, Inc. NYSE Technology Software & Programming 100.000 101.490 98.870 100.070 2704418
CRN Cornell Cos., Inc. NYSE Services Business Services 28.150 28.730 28.020 28.680 91750
CRR Carbo Ceramics, Inc. NYSE Energy Oil Well Services & Equipment 80.390 82.640 79.680 82.140 297573
CSJ iShares Barclays 1-3 Year Credit Bond Fund NYSE 104.600 104.760 104.570 104.760 477101
CTB Cooper Tire & Rubber Co. NYSE Cons. Cyclical Tires 22.710 23.225 22.590 22.690 1185889
CXE MFS High Income Municipal Trust NYSE 5.110 5.190 5.110 5.150 129276
CXO Concho Resources Inc. NYSE Energy Oil & Gas Operations 61.240 61.980 60.240 61.160 629894
CYE Blackrock Corporate High Yield Fund III, Inc. NYSE 6.800 6.880 6.800 6.850 142419
D Dominion Resources Inc NYSE Utilities Electric Utilities 42.260 42.730 42.260 42.600 1926771
DCI Donaldson Co, Inc. NYSE Capital Goods Misc. Capital Goods 46.940 47.670 46.770 47.670 275356
DE Deere & Co. NYSE Capital Goods Constr. & Agric. Machinery 64.500 64.990 63.900 64.980 4617311
DEP Duncan Energy Partners LP NYSE Utilities Natural Gas Utilities 30.370 30.420 29.050 29.540 152885
DHF Dreyfus Hi Yield Strategi NYSE 4.420 4.490 4.390 4.470 401234
DKT Deutsche Bank Contingent Capital Trust V NYSE 25.900 26.000 25.860 26.000 150123
DNP Duff & Phelps Util Incm NYSE 9.370 9.440 9.350 9.410 332618
DPS Dr. Pepper Snapple Group, Inc. NYSE Cons. Non-Cyclical Beverages (Non-Alcoholic) 39.820 40.240 39.650 40.100 2559814
DX Dynex Capital, Inc. NYSE Services Real Estate Operations 9.660 9.740 9.590 9.740 88213
EBI Evergreen Intl Balanced Income Fund NYSE 15.360 15.520 15.360 15.480 218800
EC Ecopetrol S.A. NYSE Energy Oil & Gas Operations 33.590 34.240 33.420 33.950 244872
ECH iShares MSCI Chile Index Fund NYSE 63.480 63.610 63.000 63.500 291155
ECL Ecolab, Inc. NYSE Cons. Non-Cyclical Personal & Household Prods. 49.390 49.770 49.320 49.770 1710015
ED Consolidated Edison, Inc. NYSE Utilities Electric Utilities 46.380 46.690 46.210 46.680 1314331
EDE Empire District Elec Co. NYSE Utilities Electric Utilities 19.760 20.060 19.760 20.040 184179
EEP Enbridge Energy Partners LP NYSE Energy Oil Well Services & Equipment 58.260 60.200 58.210 59.490 382041
EHI Western Asset Global High Income Fund Inc. NYSE 11.790 11.800 11.710 11.790 89318
EMB iShares JPMorgan USD Emerging Markets Bond Fund NYSE 107.140 107.360 107.094 107.150 116935
ENL Elsevier N V NYSE Services Printing & Publishing 24.860 25.090 24.730 24.850 163585
EPB El Paso Pipeline Partners LP NYSE Utilities Natural Gas Utilities 31.530 31.850 31.500 31.650 516910
EPD Enterprise Products Partn NYSE Energy Oil & Gas Operations 38.970 39.290 38.044 38.480 2027735
ETP Energy Transfer Partners LP NYSE Energy Oil Well Services & Equipment 50.920 51.470 50.720 50.830 604995
EW Edwards Lifesciences Corp. NYSE Healthcare Medical Equipment & Supplies 58.250 58.690 57.830 58.690 848256
EWM Malaysia iShares NYSE 12.090 12.220 12.080 12.180 3635408
EWS Singapore iShares NYSE 12.140 12.250 12.110 12.240 3514534
F/PA Ford Motor Corp. NYSE 25.000 25.080 24.910 24.990 63019
F/PS Ford Motor Co. Capital Trust II NYSE 45.510 46.900 45.510 46.450 2005897
FAM First Trust/Aberdeen Global Opportunity Income Fund NYSE 16.770 16.840 16.760 16.840 77598
FFC F&C Claymore Preferred Securities Income Fund NYSE 16.000 16.140 15.870 16.000 179066
FGP Ferrellgas Partners L P NYSE Energy Oil & Gas Operations 23.990 24.240 23.970 24.180 210668
FRN Claymore/BNY Mellon Frontier Markets ETF NYSE 20.010 20.500 20.010 20.500 48688
FWF Wells Fargo Capital XI NYSE 24.470 24.750 23.970 24.490 106496
GAS Nicor, Inc. NYSE Utilities Natural Gas Utilities 43.800 44.500 43.800 44.470 337137
GED General Electric Capital Corp. NYSE 24.970 25.200 24.950 25.022 123695
GEJ General Electric Capital Corp. NYSE 25.170 25.170 25.062 25.140 76470
GOV Government Properties Income Trust NYSE Services Real Estate Operations 28.000 28.300 27.890 28.170 123050
GTS Triple-S Management Corp. NYSE Financial Insurance (Accident & Health) 20.610 21.025 20.610 20.950 164265
GXG Global X/InterBolsa FTSE Colombia 20 ETF NYSE 38.310 38.310 37.710 38.110 52255
HCP HCP, Inc. NYSE Services Real Estate Operations 34.930 35.990 34.930 35.940 3089719
HE Hawaiian Electric Industries Inc. NYSE Utilities Electric Utilities 24.010 24.610 24.010 24.520 663440
HPF John Hancock Preferred Income Fund NYSE 18.310 18.570 18.300 18.520 57076
HPI John Hancock Preferred Income Fund NYSE 18.530 18.730 18.530 18.640 96919
HPS John Hancock Preferred Income Fund III NYSE 16.210 16.486 16.210 16.460 66532
HRL Hormel Foods Corp. NYSE Cons. Non-Cyclical Food Processing 42.640 43.990 42.640 43.950 1019833
HTD John Hancock Tax- Advantaged Dividend Income Fund NYSE 14.100 14.120 14.000 14.120 117512
HTR Helios Total Return Fund, Inc. NYSE 5.840 5.850 5.800 5.840 34008
HTS Hatteras Financial Corp. NYSE Services Real Estate Operations 30.000 30.620 29.870 30.620 886616
HXL Hexcel Corp. NYSE Technology Electronic Instr. & Controls 18.500 18.840 18.420 18.740 1294484
HYB New America High Incm Fund NYSE 9.900 9.990 9.870 9.930 78906
HYG iShares iBoxx High Yield Corporate Bond Fund NYSE 88.800 88.960 88.470 88.890 887197
HYT Blackrock Corporate High Yield Fund VI, Inc. NYSE 11.180 11.290 11.150 11.290 208365
IDT IDT Corp. NYSE Services Communications Services 17.440 19.700 17.270 18.820 942364
IDX Market Vectors Indonesia Index ETF NYSE 76.710 77.380 76.390 77.380 367287
IGK ING Groep N.V. NYSE 24.070 24.480 24.070 24.450 311438
IHG InterContinental Hotels Group PLC NYSE Services Hotels & Motels 18.460 18.630 17.910 18.190 569825
IHS IHS Inc. NYSE Energy Oil Well Services & Equipment 62.000 62.460 61.730 62.410 176587
JHP Nuveen Quality Preferred Income Fund 3 NYSE 7.580 7.720 7.578 7.680 62034
JNK SPDR Lehman High Yield Bond ETF NYSE 39.370 39.440 39.210 39.400 2256515
JPM/PK JP Morgan Chase Capital XI NYSE 23.850 24.100 23.820 24.090 63673
JPS Nuveen Quality Preferred Income Fund II NYSE 7.940 8.020 7.940 7.980 296521
JTP Nuveen Quality Preferred Income Fund NYSE 7.490 7.630 7.490 7.570 263008
JWF Wells Fargo Capital IX NYSE 23.490 23.550 23.300 23.350 34087
KGS Quicksilver Gas Services LP NYSE Utilities Natural Gas Utilities 22.250 22.600 22.040 22.590 162404
KMM Kemper Multimkt Income Tr NYSE 9.330 9.360 9.310 9.360 72483
KMP Kinder Morgan Enrgy L P NYSE Utilities Natural Gas Utilities 69.690 69.900 69.220 69.220 905113
KMR Kinder Morgan Management NYSE Energy Oil Well Services & Equipment 59.770 60.010 59.600 59.710 314107
KNL Knoll Inc. NYSE Cons. Cyclical Furniture & Fixtures 14.350 15.050 14.300 14.800 356128
LCC US Airways Group Inc. NYSE Transportation Airline 10.400 10.940 10.370 10.910 10053118
LG Laclede Gas Co. NYSE Utilities Natural Gas Utilities 34.980 35.460 34.780 35.420 89555
LNT Alliant Energy Corp. NYSE Utilities Electric Utilities 34.870 35.500 34.840 35.370 535947
LQD iShares iBoxx Investment Grade Corporate Bond Fund NYSE 109.470 109.750 109.350 109.730 537987
MBB iShares Barclays MBS Fixed-Rate Bond Fund NYSE 109.820 109.860 109.740 109.850 107745
MCA Blackrock MuniYield California Insured Fund, Inc. NYSE 13.850 13.920 13.840 13.900 87789
MER/PF Merrill Lynch And Co Inc NYSE 23.530 23.740 23.500 23.700 90764
MFA MFA Financial Inc. NYSE Services Real Estate Operations 7.600 7.640 7.550 7.640 4644161
MFL BlackRock MuniHoldings Insured Investment Fund NYSE 14.170 14.350 14.170 14.290 73177
MFM MFS Municipal Income Tr NYSE 7.130 7.170 7.120 7.130 51825
MIG Meadowbrook Ins Group, Inc. NYSE Financial Insurance (Prop. & Casualty) 9.050 9.210 9.038 9.210 291367
MIN MFS Intermediate Incm NYSE 6.920 6.930 6.910 6.920 428034
MMP Magellan Midstream Partners, L.P. NYSE Energy Oil Well Services & Equipment 49.510 49.950 49.500 49.880 311192
MMT MFS Multimarket Incm Tr NYSE 6.740 6.820 6.730 6.820 175540
MO Altria Group Inc. NYSE Cons. Non-Cyclical Tobacco 22.180 22.250 21.860 21.990 18638093
MSD Mgn Snnly Dean Wtr Emg Mk NYSE 10.830 10.890 10.800 10.820 63108
MSJ Morgan Stanley Cap VI NYSE 23.870 24.380 23.860 24.330 168406
MSK Morgan Stanley Capital Trust VIII NYSE 23.230 23.438 23.140 23.368 168049
MSY Invesco High Yield Fund NYSE 5.960 6.100 5.960 6.070 57903
MSZ Morgan Stanley Capital Trust VII NYSE 23.700 23.990 23.660 23.980 160922
MUE Blackrock MuniHoldings Insured Fund II Inc. NYSE 13.990 14.170 13.990 14.098 84387
MUI Blackrock Muni Intermediate Duration Fund Inc. NYSE 14.660 14.740 14.650 14.720 52226
MVO MV Oil Trust NYSE 27.900 28.050 27.570 28.020 88807
MWE MarkWest Energy Partners, L.P. NYSE Utilities Natural Gas Utilities 36.480 36.980 36.240 36.790 357806
MWG Morgan Stanely Capital Trust IV NYSE 22.910 23.130 22.850 23.130 87075
MWR Morgan Stanley Capital Trust III NYSE 23.600 24.130 23.600 23.990 111911
MYN Blackrock MuniYield New York Insured Fund Inc. NYSE 13.480 13.510 13.440 13.440 97642
NAD Nuveen Dividends Advantag NYSE 14.160 14.230 14.130 14.230 53302
NHP Nationwide Hlth Prop, Inc. NYSE Services Real Estate Operations 37.560 38.210 37.320 38.190 1387908
NI Nisource, Inc. NYSE Utilities Natural Gas Utilities 16.490 16.740 16.390 16.690 2928697
NIO Nuveen Insd Muni Oppor Fund NYSE 14.540 14.600 14.520 14.590 157808
NMA Nuveen Muni Advantage Fund NYSE 14.740 14.810 14.730 14.770 46138
NPI Nuveen Prem Incm Muni Fund NYSE 14.600 14.610 14.540 14.550 128652
NPP Nuveen Perform Plus Muni NYSE 14.940 14.940 14.870 14.910 87000
NPX Nuveen Insd Prem Incm II NYSE 12.950 13.010 12.910 13.010 82281
NQI Nuveen Insured Qlty Muni NYSE 14.620 14.770 14.610 14.730 52116
NQM Nuveen Invt Qlty Muni Fund NYSE 14.650 14.750 14.650 14.750 63414
NQS Nuveen Select Qlty Muni NYSE 15.020 15.100 15.010 15.030 49948
NQU Nuveen Qlty Incm Muni Fund NYSE 14.890 14.920 14.860 14.880 95492
NR Newpark Resources, Inc. NYSE Energy Oil Well Services & Equipment 8.000 8.190 7.870 8.140 1290887
NRGP Inergy Holdings LP NYSE Utilities Natural Gas Utilities 29.470 30.330 29.470 30.240 125069
NRGY Inergy, L.P. NYSE Energy Oil & Gas Operations 42.560 43.200 42.460 43.040 184807
NST Nstar NYSE Utilities Electric Utilities 37.450 38.270 37.450 38.060 505355
NTY NBTY, Inc. NYSE Healthcare Biotechnology & Drugs 53.910 54.230 53.910 54.180 1151502
NU Northeast Utilities NYSE Utilities Electric Utilities 27.965 28.160 27.930 28.140 1189470
NZ Netezza Corporation NYSE Technology Computer Peripherals 15.400 16.250 15.350 16.170 1702441
OHI Omega Healthcare Invs, Inc. NYSE Services Real Estate Operations 22.620 22.990 22.440 22.930 1035147
PCN PIMCO Corporate Income Fund NYSE 15.420 15.520 15.300 15.360 100197
PCY PowerShares Emerging Markets Sovereign Debt Portfolio NYSE 26.820 26.870 26.758 26.850 253246
PDT Hancock J Patr Prem Dv II NYSE 10.930 11.000 10.900 11.000 161052
PFF iShares S&P U.S. Preferred Stock Index Fund NYSE 38.860 39.200 38.780 39.180 2523061
PGN Progress Energy NYSE Utilities Electric Utilities 41.670 42.200 41.670 42.190 1297853
PGP Pimco Global Stock Plus & Income Fund NYSE 19.450 19.690 19.150 19.300 109535
PGX PowerShares Preferred Portfolio NYSE 14.060 14.060 13.974 14.030 453446
PHB PowerShares High Yield Corporate Bond Portfolio NYSE 18.090 18.150 18.050 18.110 81469
PHK PIMCO High Income Fund NYSE 12.590 12.670 12.580 12.670 641153
PHR Prudential Financial, Inc. NYSE 27.430 27.850 27.430 27.810 67712
PML PIMCO Municipal Income Fund II NYSE 11.420 11.420 11.360 11.390 41090
PMM Putnam Managed Muni Incm NYSE 7.570 7.600 7.510 7.600 190761
PMO Putnam Muni Opp Trust NYSE 11.700 11.710 11.650 11.680 83861
PMX PIMCO Municipal Income Fund III NYSE 11.230 11.400 11.230 11.370 75084
PNW Pinnacle West Cap Corp. NYSE Utilities Electric Utilities 39.130 39.660 39.010 39.600 1367155
PPO Polypore International Inc NYSE Basic Materials Chemical Manufacturing 26.180 26.670 25.900 26.390 376409
PPT Putnam Premier Income Trust NYSE 6.650 6.650 6.599 6.610 506900
Q Qwest Comm Intl, Inc. NYSE Services Communications Services 5.620 5.660 5.620 5.660 34465381
RAI Reynolds American Inc. NYSE Cons. Non-Cyclical Tobacco 57.180 57.680 57.000 57.680 1516889
RCS RCM Strat Glbl Govt Fund NYSE 11.160 11.200 11.080 11.200 123723
RES RPC, Inc. NYSE Energy Oil Well Services & Equipment 17.180 17.760 17.060 17.700 773168
RHT Red Hat, Inc. NYSE Technology Software & Programming 33.170 33.640 32.970 33.220 2826794
ROP Roper Industries, Inc. NYSE Technology Scientific & Technical Instr. 62.140 65.171 62.015 63.490 1445399
RSG Republic Services, Inc. NYSE Services Waste Management Services 32.240 32.670 32.150 32.650 2089124
SAN Banco Santiago NYSE Financial Regional Banks 79.500 81.030 79.430 80.870 164957
SEP Spectra Energy Partners L.P. NYSE Utilities Natural Gas Utilities 35.000 35.950 34.954 35.280 76051
SGU Star Gas Partners L P NYSE Energy Oil & Gas Operations 4.400 4.490 4.400 4.480 77958
SJI South Jersey Inds, Inc. NYSE Utilities Natural Gas Utilities 47.050 47.770 46.890 47.730 144786
SKT Tanger Fctry Outlet Cntrs NYSE Services Real Estate Operations 44.730 45.860 44.260 45.700 477093
SLH Solera Holdings Inc. NYSE Financial Insurance (Miscellaneous) 39.840 40.660 39.690 40.630 512494
SO Southern Co. NYSE Utilities Electric Utilities 35.690 36.100 35.690 36.080 3216245
STR Questar Corp. NYSE Energy Oil & Gas Operations 16.960 17.220 16.930 17.210 2638016
SVR Syniverse Holdings Inc. NYSE Services Communications Services 23.350 23.770 23.310 23.500 483080
SWX Southwest Gas Corp. NYSE Utilities Natural Gas Utilities 32.590 33.250 32.320 33.230 193934
TAL TAL Intl Group Inc. NYSE Services Rental & Leasing 25.430 28.050 25.090 28.000 301028
TGP Teekay LNG Partners NYSE Transportation Water Transportation 34.560 34.640 34.200 34.570 166432
THD iShares MSCI Thailand Investable Market Index Fund NYSE 49.710 49.870 49.210 49.670 577169
TIE Titanium Metals Corp. NYSE Basic Materials Metal Mining 22.360 22.660 21.890 22.500 3353789
TNK Teekay Tankers Ltd. NYSE Transportation Misc. Transportation 13.240 13.640 13.150 13.580 695941
TSI TCW Strategic Income Fund NYSE 4.950 5.010 4.950 4.970 170384
TTF Thai Fund, Inc. NYSE 10.530 10.600 10.460 10.590 21350
TU Telus Corp. NYSE Services Communications Services 39.010 39.550 38.820 38.960 168621
TWC Time Warner Cable Inc. NYSE Services Broadcasting & Cable TV 57.010 57.690 56.760 57.100 1710826
UBA Urstadt Biddle Properties Inc. NYSE Services Real Estate Operations 17.360 17.710 17.280 17.620 80871
UGI UGI Corp Holding Co. NYSE Energy Oil & Gas Operations 28.100 28.530 28.060 28.310 855944
USM United States Cellular Corp. NYSE Services Communications Services 46.070 46.340 45.850 46.170 67807
VGR Vector Group Ltd. NYSE Cons. Non-Cyclical Tobacco 18.300 18.550 18.300 18.550 208409
VMO Invesco Van Kampen Muni Opportuni NYSE 14.440 14.440 14.350 14.350 60838
VMW VMware Inc. NYSE Technology Software & Programming 78.500 79.000 77.610 77.870 1898096
VNR Vanguard Natural Resources, LLC NYSE Energy Oil & Gas - Integrated 25.260 25.260 24.850 25.090 342864
VQ Venoco Inc. NYSE Energy Oil & Gas Operations 20.290 21.180 20.250 21.070 815062
VRX Valeant Pharmaceuticals Intl. NYSE Healthcare Biotechnology & Drugs 55.400 55.970 55.350 55.650 625093
VTR Ventas, Inc. NYSE Services Real Estate Operations 50.340 51.895 50.050 51.830 2231436
WBC WABCO Holdings Inc. NYSE Cons. Cyclical Auto & Truck Manufacturers 38.710 39.100 38.395 38.600 802158
WCN Waste Connections, Inc. NYSE Services Waste Management Services 38.550 38.890 38.390 38.620 618153
WCO Wells Fargo Capital XIV NYSE 27.580 27.660 27.430 27.540 117239
WEC Wisconsin Energy Corp. NYSE Utilities Electric Utilities 55.240 55.290 54.910 55.250 769730
WES Western Gas Partners, L.P. NYSE Utilities Natural Gas Utilities 24.740 24.870 24.330 24.580 296481
WGL WGL Holdings Inc. NYSE Utilities Natural Gas Utilities 36.230 36.750 36.215 36.730 271250
WR Westar Energy, Inc. NYSE Utilities Electric Utilities 23.740 24.090 23.690 24.090 524587
WTR Aqua America, Inc. NYSE Utilities Water Utilities 19.610 19.880 19.474 19.880 631343
XCJ Xcel Energy Inc. NYSE 27.280 28.230 27.030 27.260 63779
XEL Xcel Energy NYSE Utilities Electric Utilities 22.180 22.500 22.180 22.460 2017568
Count: 229