| Symbol |
Name |
Exch |
Open |
High |
Low |
Close |
Volume |
    |
AEA |
Advance America Cash Advance Centers Inc. |
NYSE |
6.170 |
6.290 |
6.150 |
6.240 |
198999 |
|
AGU |
Agrium, Inc. |
NYSE |
56.030 |
57.700 |
55.330 |
57.320 |
3932866 |
|
BBY |
Best Buy Co, Inc. |
NYSE |
42.820 |
43.500 |
42.620 |
43.300 |
6213387 |
|
BEO |
Enhanced S&P 500 Covered Call |
NYSE |
11.670 |
11.990 |
11.554 |
11.800 |
78431 |
|
BRP |
Brasil Telecom Participac |
NYSE |
60.500 |
62.740 |
59.970 |
60.720 |
250521 |
|
CAH |
Cardinal Health, Inc. |
NYSE |
31.560 |
31.960 |
31.320 |
31.770 |
5403445 |
|
CCO |
Clear Channel Outdoor Holdings Inc. |
NYSE |
9.030 |
9.330 |
8.810 |
9.200 |
565826 |
|
CTL |
Centurytel, Inc. |
NYSE |
34.850 |
35.750 |
34.800 |
35.610 |
4544019 |
|
DDS |
Dillards Inc |
NYSE |
15.180 |
15.790 |
15.010 |
15.660 |
3780373 |
|
F/PA |
Ford Motor Corp. |
NYSE |
22.450 |
22.500 |
22.000 |
22.400 |
96690 |
|
FCZ |
Ford Motor Credit Co. |
NYSE |
18.820 |
19.000 |
18.750 |
19.000 |
96203 |
|
FRA |
Blackrock Floating Rate Income Strategies Fund Inc. |
NYSE |
13.480 |
13.650 |
13.460 |
13.650 |
44914 |
|
FRB |
Blackrock Floating Rate Income Strategies Fund II Inc. |
NYSE |
12.540 |
12.660 |
12.530 |
12.660 |
34700 |
|
GEA |
General Electric Capital Corp. |
NYSE |
24.920 |
25.000 |
24.920 |
24.990 |
66410 |
|
GIS |
General Mills Incorporate |
NYSE |
67.300 |
68.000 |
67.300 |
67.940 |
2303991 |
|
GY |
Gencorp, Inc. |
NYSE |
8.590 |
8.920 |
8.570 |
8.790 |
387316 |
|
IHE |
iShares Dow Jones U.S. Pharmaceuticals |
NYSE |
55.120 |
55.760 |
55.120 |
55.650 |
60241 |
|
IO |
ION Geophysical Corp. |
NYSE |
5.430 |
6.050 |
5.420 |
5.660 |
4907948 |
|
JAS |
Jo Ann Stores, Inc. |
NYSE |
32.670 |
33.490 |
32.150 |
32.920 |
309465 |
|
JNJ |
Johnson & Johnson |
NYSE |
61.820 |
62.620 |
61.720 |
62.310 |
16300134 |
|
JRO |
Nuveen Floating Rate Income Opportunity Fund |
NYSE |
9.590 |
9.670 |
9.573 |
9.670 |
154384 |
|
KG |
King Pharmaceuticals Inc. |
NYSE |
12.000 |
12.000 |
11.780 |
11.800 |
4018604 |
|
KO |
Coca Cola Co. |
NYSE |
56.690 |
57.690 |
56.690 |
57.480 |
10349236 |
|
KYN |
Kayne Anderson MLP Investment Co. |
NYSE |
24.500 |
24.500 |
23.786 |
24.080 |
112998 |
|
MFW |
M&F Worldwide Corp. |
NYSE |
31.030 |
32.610 |
31.030 |
32.190 |
98776 |
|
MRK |
Merck & Co., Inc. |
NYSE |
35.450 |
36.670 |
35.330 |
36.460 |
36368455 |
|
MSY |
Morgan Stanley Hi Yld Fund |
NYSE |
5.300 |
5.400 |
5.300 |
5.400 |
27214 |
|
NSL |
Nuveen Senior Income Fund |
NYSE |
6.040 |
6.190 |
6.040 |
6.190 |
94972 |
|
OPY |
Oppenheimer Holdings Inc. |
NYSE |
30.100 |
30.730 |
30.000 |
30.610 |
54940 |
|
PFE |
Pfizer, Inc. |
NYSE |
18.150 |
18.480 |
18.120 |
18.360 |
60974916 |
|
PGM |
iPath Dow Jones-UBS Platinum Subindex Total Return ETN |
NYSE |
39.350 |
39.900 |
39.322 |
39.900 |
103713 |
|
PHD |
Pioneer Floating Rate Trust |
NYSE |
11.590 |
11.790 |
11.560 |
11.750 |
118608 |
|
PPH |
Pharm Holders |
NYSE |
63.950 |
65.080 |
63.950 |
64.990 |
949900 |
|
PTY |
Pimco Corporate Opportunity |
NYSE |
13.970 |
14.040 |
13.970 |
14.040 |
182392 |
|
RHB |
Rehabcare Group, Inc. |
NYSE |
27.280 |
27.360 |
26.880 |
27.030 |
348294 |
|
SHG |
Shinhan Financial Group Co. Ltd. |
NYSE |
83.940 |
85.760 |
83.750 |
85.420 |
73727 |
|
SJM |
The J. M. Smucker Co. |
NYSE |
55.830 |
56.860 |
55.130 |
56.350 |
3456085 |
|
SLE |
Sara Lee Corp. |
NYSE |
12.190 |
12.490 |
12.190 |
12.490 |
8166484 |
|
TRA |
Terra Industries, Inc. |
NYSE |
37.880 |
40.370 |
37.630 |
40.060 |
8089603 |
|
TWB |
Tween Brands Inc. |
NYSE |
10.210 |
10.540 |
9.980 |
10.190 |
566968 |
|
WIT |
Wipro Ltd. |
NYSE |
20.590 |
20.750 |
20.400 |
20.480 |
337008 |
|
WMZ |
Williams Pipeline Partners, LP |
NYSE |
21.470 |
21.920 |
21.300 |
21.700 |
108738 |
|
WSM |
Williams Sonoma, Inc. |
NYSE |
21.840 |
22.420 |
21.470 |
21.810 |
2823432 |
|
XLV |
Health Care Select Sector SPDR |
NYSE |
30.130 |
30.420 |
30.040 |
30.390 |
4254777 |
Scan Definitions 
Understanding Scans
