• AP NEWS
  • Facebook Twitter Instagram Google Plus Pintrest
    The Locally Owned Voice of the Capital Region
    Morningstar.com - 52-weeks High/Low
    Morningstar® 52-Weeks High & Low  
     Today's 52-week Highs
    Ticker Name   Recent Price $ 52-week
    high
    ABAX Abaxis Inc   57.40 57.52
    ABBV AbbVie Inc   69.20 68.86
    AKR Acadia Realty Trust   31.96 32.33
    ACN Accenture PLC   86.33 85.88
    ACCO ACCO Brands Corp   8.76 9.10
    ACE ACE Ltd   114.34 114.11
    AFMD Affimed NV   7.65 7.01
    AGIO Agios Pharmaceuticals Inc   100.81 102.89
    AKAM Akamai Technologies Inc   64.61 64.74
    ALK Alaska Air Group Inc   59.03 56.94
    AAPRB Alcoa Inc   53.16 50.49
    ARE Alexandria Real Estate Equities Inc   85.92 85.76
    AVLY Allegheny Valley Bancorp Inc   44.00 43.25
    ALGT Allegiant Travel Co LLC   140.26 138.82
    AGN Allergan Inc   213.89 214.20
    ALLPRE Allstate Corp   26.49 26.50
    ALL Allstate Corp   68.15 68.09
    ALLPRC Allstate Corp   27.08 27.23
    APELY Alps Electric Co Ltd   39.89 39.06
    ALTR Altera Corp   37.62 37.63
    MO Altria Group Inc   50.26 50.09
    AMAG AMAG Pharmaceuticals Inc   37.20 37.85
    AMBA Ambarella Inc   55.00 54.90
    AAL American Airlines Group Inc   48.53 45.75
    AAT American Assets Trust Inc   39.30 39.44
    AXL American Axle & Mfg Holdings Inc   21.34 21.48
    AMBKP American Capital Trust I 6pc Convertable Preferred   10.25 10.10
    AFG American Financial Group Inc   60.39 61.00
    HCT American Realty Capital Healthcare Trust Inc   11.33 11.48
    AMTPRA American Tower Corp   116.41 115.12
    AMT American Tower Corp   105.01 105.20
    AMP Ameriprise Financial Inc   131.77 132.74
    ABC AmerisourceBergen Corp   91.05 90.80
    AMGN Amgen Inc   165.31 165.68
    APH Amphenol Corp   53.63 53.09
    ANAC Anacor Pharmaceuticals Inc   34.48 35.11
    ANKOF Angkor Gold Corp   0.36 0.36
    AHBIF Anheuser-Busch Inbev SA   117.00 116.51
    BUD Anheuser-Busch Inbev SA   116.99 116.65
    AON Aon PLC   92.49 92.50
    AIV Apartment Investment & Management Company   37.25 37.48
    AMTGPRA Apollo Residential Mortgage Inc   24.77 24.80
    AMAT Applied Materials Inc   24.05 23.91
    WTR Aqua America Inc   26.59 26.74
    AUMAU AR Capital Acquisition Corp   9.85 9.83
    ARMK Aramark   30.40 29.98
    ARHPRC Arch Capital Group Ltd   27.37 27.32
    ARDX Ardelyx Inc   26.77 26.29
    AHKSY Asahi Kasei Corp   17.33 17.34
    ABG Asbury Automotive Group Inc   75.71 76.58
    AEC Associated Estates Realty Corp   22.42 22.42
    AFPRC Astoria Financial Corporation   25.30 24.90
    ASUUY Asustek Computer Inc   54.39 49.37
    AAWW Atlas Air Worldwide Holdings Inc   45.65 45.75
    ADP Automatic Data Processing   85.64 85.89
    AZO AutoZone Inc   577.71 576.00
    AUXL Auxilium Pharmaceuticals Inc   34.56 34.58
    AVGO Avago Technologies Ltd   93.40 93.86
    AAVL Avalanche Biotechnologies Inc   39.49 40.82
    AVB AvalonBay Communities Inc   160.79 160.78
    AVNR AVANIR Pharmaceuticals   14.92 15.03
    AVIX Avix Technologies Inc   0.01 0.01
    AXTA Axalta Coating Systems Ltd   23.80 23.65
    AXS Axis Capital Holdings Ltd   50.05 50.24
    AXSPRC Axis Capital Holdings Ltd   27.31 27.02
    BACPRI Bank of America Corporation   26.50 26.51
    BACHY Bank Of China Ltd.   12.85 12.56
    BACHF Bank Of China Ltd.   0.52 0.51
    BDGSF Bank of Georgia Holdings PLC   33.60 34.60
    BKPRC Bank of New York Mellon Corp   24.35 24.02
    BAYZF Bayer AG   149.67 147.75
    BAYRY Bayer AG   150.07 147.72
    BBTPRG BB&T Corp   23.02 22.42
    BBTPRF BB&T Corp   23.07 22.35
    BBTPRD BB&T Corp   25.18 25.12
    BBTPRE BB&T Corp   24.43 24.08
    BFR Bbva Banco Frances,S.A.   14.42 14.97
    BDX Becton Dickinson & Co   140.33 141.68
    BGAOY Belgacom SA   7.87 7.79
    BRK.A Berkshire Hathaway Inc   223065.00 222451.00
    BRK.B Berkshire Hathaway Inc   148.69 148.31
    BERY Berry Plastics Group Inc   28.94 28.99
    BIG Big Lots Inc   50.80 50.92
    BJRI BJ's Restaurants Inc   49.16 49.64
    BLK BlackRock Inc   359.26 358.81
    BAH Booz Allen Hamilton Holding Corp   27.21 26.83
    BXP Boston Properties Inc   129.66 129.64
    BFAM Bright Horizons Family Solutions Inc   44.70 45.06
    EAT Brinker International Inc   56.33 55.91
    BMY Bristol-Myers Squibb Company   59.05 59.50
    BRCM Broadcom Corp   43.13 43.16
    BPY Brookfield Property Partners LP   23.63 23.75
    BWS Brown Shoe Co Inc   32.76 32.82
    BF.B Brown-Forman Corp   97.05 97.15
    BF.A Brown-Forman Corp   96.59 95.34
    BC Brunswick Corp   49.68 49.63
    BWLD Buffalo Wild Wings Inc   170.21 169.74
    BUHPF Bumrungrad Hospital PLC   4.49 4.41
    BGEPF Bunge Ltd   111.46 110.53
    BKW Burger King Worldwide Inc   36.13 35.97
    CACI CACI International Inc   89.18 88.75
    CDNS Cadence Design Systems Inc   18.88 19.00
    CMN Cantel Medical Corp   43.53 43.84
    COFPRD Capital One Financial Corp   25.54 25.30
    CMOPRE Capstead Mortgage Corp   24.72 24.60
    CAH Cardinal Health Inc   82.27 81.70
    CFN CareFusion Corp   59.22 59.30
    KMX CarMax Inc   56.98 57.19
    CCL Carnival Corp   44.17 42.50
    CUK Carnival PLC   44.08 42.77
    CTLT Catalent Inc   28.79 28.72
    CPCAY Cathay Pacific Airways Ltd   10.94 11.04
    CATO Cato Corp   40.12 39.69
    CAVM Cavium Inc   56.59 57.00
    CBLPRE CBL & Associates Properties Inc   25.25 25.19
    CBG CBRE Group Inc   33.74 33.86
    CELG Celgene Corp   113.69 112.82
    CTEI Cemtrex Inc   0.74 0.22
    CENX Century Aluminum Co   27.65 31.20
    CPHD Cepheid   55.09 55.89
    CHTR Charter Communications Inc   169.60 168.98
    CHKP Check Point Software Technologies Ltd   77.30 77.41
    CHE Chemed Corp   110.10 111.22
    CHSP Chesapeake Lodging Trust   33.86 34.03
    CIM Chimera Investment Corp   3.38 3.39
    CCCGY China Communications Construction Co Ltd   19.97 19.93
    CEA China Eastern Airlines Corp Ltd   24.85 23.98
    LFC China Life Insurance Co Ltd   52.39 52.39
    CMAKY China Minsheng Banking Corp Ltd   10.87 10.51
    CWYCY China Railway Construction Corp Ltd   11.46 11.46
    ZNH China Southern Airlines Co Ltd   22.53 22.19
    CHH Choice Hotels International Inc   55.41 55.30
    CHSCP CHS Inc   31.32 25.90
    CB Chubb Corp   103.05 103.55
    CHD Church & Dwight Company, Inc.   76.73 75.23
    CSCO Cisco Systems Inc   27.64 27.46
    CPRC Citigroup Inc   24.56 24.40
    CZWI Citizens Community Bancorp Inc   9.38 9.36
    CFG Citizens Financial Group Inc   24.63 24.48
    CYNPRC City National Corp   23.47 23.26
    CLCGY Clicks Group Ltd   14.65 14.45
    CLX Clorox Co   101.62 102.24
    CWAY Coastway Bancorp, Inc.   11.25 11.30
    COKE Coca-Cola Bottling Co Consolidated   94.56 94.13
    KO Coca-Cola Co   44.84 44.87
    CTSH Cognizant Technology Solutions Corp   53.99 54.24
    COLM Columbia Sportswear Co   45.05 44.99
    CFST Communities First Financial Corp   11.40 11.00
    SCOR comScore Inc   43.97 44.59
    CAG ConAgra Foods Inc   36.53 35.91
    STZ.B Constellation Brands Inc   96.37 94.02
    STZ Constellation Brands Inc   96.40 95.22
    COR CoreSite Realty Corp   38.06 38.62
    COST Costco Wholesale Corp   142.12 140.88
    CVA Covanta Holding Corp   25.07 25.16
    CVTI Covenant Transportation Group Inc   26.28 27.21
    COV Covidien PLC   101.12 100.60
    BCR CR Bard Inc   167.35 169.09
    CBRL Cracker Barrel Old Country Store Inc   128.01 126.79
    CRZY Crazy Woman Creek Bancorp Inc   12.00 11.50
    CRMMF CRH Medical Corp   0.94 0.88
    CHBH Croghan Bancshares Inc   36.00 36.75
    CCIPRA Crown Castle International Corp   106.00 105.39
    CMXHF CSL Ltd   70.19 69.90
    CST CST Brands Inc   43.66 43.81
    CTMMB CTM Media Holdings Inc   110.00 105.00
    CUBE CubeSmart   21.54 21.61
    CVS CVS Health Corp   91.36 91.11
    CYSPRA CYS Investments Inc   24.81 24.78
    CYSPRB CYS Investments Inc   24.06 23.95
    DHR Danaher Corp   83.56 83.82
    DRI Darden Restaurants Inc   56.99 56.85
    DDRPRJ DDR Corp   25.88 25.61
    DDRPRK DDR Corp   25.34 24.96
    DLPH Delphi Automotive PLC   72.95 73.33
    DAL Delta Air Lines Inc   46.67 45.21
    DENN Denny's Corp   9.69 9.75
    XRAY DENTSPLY International Inc   54.98 54.73
    DTT Deutsche Bank Capital Funding Trust IX   25.48 25.00
    DUA Deutsche Bank Capital Funding Trust VIII   25.46 24.50
    DRH Diamondrock Hospitality Co   14.93 14.79
    DLR Digital Realty Trust Inc   70.27 70.43
    DLRPRF Digital Realty Trust Inc   25.63 25.45
    DIN DineEquity Inc   99.33 98.23
    DISH DISH Network Corp   79.41 78.24
    BEVFF Diversified Royalty Corp   2.55 2.53
    DLTR Dollar Tree Stores Inc   68.36 67.38
    DDC Dominion Diamond Corp   16.17 16.31
    DPZ Domino's Pizza Inc   93.85 93.65
    DPS Dr Pepper Snapple Group Inc   74.00 73.73
    RDY Dr Reddy Laboratories Ltd   58.39 58.57
    DFT Dupont Fabros Technology Inc   32.59 32.54
    DYAX Dyax Corp   14.04 13.93
    DDPRB E I du Pont de Nemours & Company   100.00 94.50
    ECHO Echo Global Logistics Inc   28.05 28.35
    SATS EchoStar Corp   53.88 53.73
    EDNMY Edenred SA   14.50 14.80
    EIX Edison International   63.56 63.51
    EDR Education Realty Trust Inc   11.64 11.72
    EW Edwards Lifesciences Corp   129.68 129.27
    ELUXY Electrolux AB   59.37 59.24
    EMGE Emergent Health Corp   0.57 0.56
    ENTA Enanta Pharmaceuticals Inc   46.94 48.49
    ENH Endurance Specialty Holdings Ltd   58.98 59.13
    EYMSP Entergy Mississippi Inc   95.00 94.00
    EYMSN Entergy Mississippi Inc   94.02 94.50
    EPAM EPAM Systems Inc   51.03 50.50
    EPRPRF EPR Properties   25.50 25.25
    EQIX Equinix Inc   227.17 226.85
    EQY Equity One Inc   24.23 24.45
    EQR Equity Residential   70.84 71.16
    ERIE Erie Indemnity Co   87.23 88.10
    EROS Eros International PLC   21.55 21.70
    EEFT Euronet Worldwide Inc   58.07 58.73
    EVERPRA EverBank Financial Corp   25.50 25.32
    RE Everest Re Group Ltd   175.39 175.73
    EXAM ExamWorks Group Inc   39.35 39.38
    EXPD Expeditors International of Washington Inc   46.82 46.80
    ESRX Express Scripts   83.15 82.38
    EXR Extra Space Storage Inc   59.27 59.32
    FCTOA Fact Corp   0.03 0.00
    FCB FCB Financial Holdings Inc   24.18 24.25
    AGMPRA Federal Agricultural Mortgage Corp   25.00 24.92
    AGMPRB Federal Agricultural Mortgage Corp   26.30 26.25
    AGMPRC Federal Agricultural Mortgage Corp   25.58 25.49
    FII Federated Investors, Inc.   31.45 31.76
    FDX FedEx Corp   178.18 176.61
    FNF Fidelity National Financial Inc   32.40 32.16
    FIS Fidelity National Information Services Inc   61.19 60.91
    FAF First American Financial Corp   32.01 32.18
    FFNW First Financial Northwest Inc   11.75 11.84
    FHNPRA First Horizon National Corp   24.47 24.49
    FR First Industrial Realty Trust Inc   19.85 20.15
    FRCPRC First Republic Bank   24.57 24.02
    FRCPRE First Republic Bank   27.80 27.57
    FRCPRA First Republic Bank   26.77 26.66
    FRCPRB First Republic Bank   25.61 25.52
    FRCPRD First Republic Bank   23.78 23.17
    FMERPRA Firstmerit Corp   24.52 24.36
    FISV Fiserv Inc   71.51 71.21
    BDL Flanigan's Enterprises   29.63 28.00
    FTNT Fortinet Inc   27.56 27.66
    FRTSF Fortis Inc   34.92 34.84
    NEEPRC FPL Group Capital Trust I   26.33 26.00
    FLDPF Frontline Gold Corporation   0.01 0.00
    GABPRG Gabelli Equity Trust Inc.   23.26 23.22
    GRXPRB Gabelli Healthcare & WellnessRx Trust   25.79 25.05
    GAMPRB General American Investors Company, Inc.   26.09 25.96
    GNCMA General Communication   12.15 12.44
    GD General Dynamics Corp   145.36 145.92
    GGP General Growth Properties Inc   26.76 26.86
    GPC Genuine Parts Co   102.78 102.74
    WNGRF George Weston Limited   88.50 88.01
    GLLA Gilla Inc   0.30 0.35
    GVDNY Givaudan SA   35.91 35.36
    GWSVP Glacier Water Trust I   26.76 26.55
    GLNIF Glentel Inc   22.69 13.91
    GPN Global Payments Inc   86.36 85.77
    GSPRB Goldman Sachs Group Inc   25.38 25.15
    GPTPRB Gramercy Property Trust Inc   25.73 25.20
    GCBC Greene County Bancorp Inc   29.50 28.00
    GPI Group 1 Automotive Inc   89.51 89.97
    HAIN Hain Celestial Group Inc   113.22 113.57
    HBI Hanesbrands Inc   115.72 113.71
    THG Hanover Insurance Group Inc   71.28 71.74
    HAS Hasbro Inc   59.20 58.41
    HA Hawaiian Holdings Inc   20.29 20.25
    HWBK Hawthorn Bancshares Inc   15.00 14.95
    HCC HCC Insurance Holdings Inc   53.07 53.40
    HCP HCP Inc   44.80 44.59
    HCN Health Care REIT, Inc.   73.66 73.11
    HQY HealthEquity Inc   24.83 24.19
    HPY Heartland Payment Systems Inc   54.52 54.98
    HEINY Heineken NV   39.24 39.40
    HXBM Helix Biomedix   35.00 35.99
    HSIC Henry Schein Inc   137.20 136.49
    HT Hersha Hospitality Trust   7.41 7.48
    HPQ Hewlett-Packard Co   39.06 39.28
    HIW Highwoods Properties Inc   43.16 43.29
    HLT Hilton Worldwide Holdings Inc   26.22 26.18
    HD Home Depot Inc   99.40 99.36
    HON Honeywell International Inc   99.07 99.22
    HOWWY Hopewell Holdings Ltd   3.65 3.70
    HST Host Hotels & Resorts Inc   23.24 23.51
    HUSIPRG HSBC USA Inc   23.68 23.75
    HUSIPRH HSBC USA Inc   25.80 25.79
    HSNI HSN Inc   72.93 73.32
    HBAN Huntington Bancshares Inc   10.11 10.30
    IG IGI Inc   10.47 10.78
    IPXL Impax Laboratories Inc   31.95 32.35
    INCR INC Research Holdings Inc   24.39 24.37
    INCY Incyte Corp Ltd   75.55 75.88
    INFY Infosys Ltd   69.84 69.96
    ISF ING Groep N.V.   25.31 24.25
    INGIY Ingenico Group SA   21.70 21.23
    INGR Ingredion Inc   83.23 83.25
    INTC Intel Corp   37.25 36.99
    ISHI Islet Holdings Inc   0.60 0.40
    JJSF J&J Snack Foods Corp   105.05 105.43
    JCOM j2 Global Inc   56.54 57.09
    JBHT JB Hunt Transport Services Inc   82.53 82.75
    JBLU JetBlue Airways Corp   14.63 13.77
    JBSS John B Sanfilippo & Son Inc   41.82 41.92
    JLL Jones Lang LaSalle Inc   145.66 144.99
    JPMPRB JPMorgan Chase & Co   26.18 26.24
    KTWO K2M Group Holdings Inc   18.91 19.37
    KAR KAR Auction Services Inc   34.65 34.87
    KEYS Keysight Technologies Inc   35.20 34.98
    KMB Kimberly-Clark Corp   116.59 114.46
    KIMPRI Kimco Realty Corp   25.70 25.46
    KIMPRJ Kimco Realty Corp   24.02 23.65
    KIMPRK Kimco Realty Corp   24.22 23.97
    KIM Kimco Realty Corp   25.45 25.49
    KRG Kite Realty Group Trust   27.28 27.14
    KNX Knight Transportation, Inc.   33.27 33.14
    KHOLY Koc Holding AS   28.10 27.48
    KNCAY Konica Minolta Inc   23.29 23.28
    KR Kroger Co   59.98 59.38
    KWGPF KWG Property Holding Ltd   0.77 0.67
    LB L Brands Inc   81.27 81.12
    LQ La Quinta Holdings Inc   22.02 21.85
    LRCX Lam Research Corp   82.65 82.27
    LSGOF Land Securities Group PLC   18.48 18.35
    LSTR Landstar System Inc   80.38 79.86
    LHO LaSalle Hotel Properties   40.37 40.08
    LM Legg Mason Inc   56.75 56.92
    LEG Leggett & Platt Inc   42.09 42.12
    LBRDA Liberty Broadband Corp   54.84 54.68
    LBTYK Liberty Global PLC   49.92 47.31
    LBTYA Liberty Global PLC   51.99 48.44
    LBTYB Liberty Global PLC   53.00 49.62
    QVCA Liberty Interactive Corp   29.15 28.88
    LWAY Lifeway Foods Inc   18.52 18.50
    LYV Live Nation Entertainment Inc   26.81 26.92
    LBLCF Loblaw Companies Ltd   54.04 53.94
    LDNXF London Stock Exchange Group PLC   35.20 33.13
    MAC Macerich Co   79.09 79.43
    M Macy's Inc   64.90 65.15
    MALJF Magellan Aerospace Corp   12.15 11.95
    MAR Marriott International Inc   78.80 78.39
    VAC Marriott Vacations Worldwide Corp   73.51 73.29
    MMC Marsh & McLennan Companies Inc   56.59 56.74
    MA MasterCard Inc   87.30 86.90
    MATX Matson Inc   35.21 35.40
    MKC McCormick & Company Inc   74.33 73.66
    MHFI McGraw Hill Financial Inc   93.46 93.25
    MCK McKesson Corp   210.76 209.84
    MDVN Medivation Inc   115.89 114.88
    MD Mednax Inc   65.46 65.31
    MDT Medtronic Inc   73.87 73.55
    MKGAY Merck KGaA   33.18 32.95
    MCY Mercury General Corp   55.16 55.70
    MDP Meredith Corp   52.78 53.56
    MTRAF Metro Inc   79.26 78.47
    MFAPRB MFA Financial Inc   24.93 24.86
    MGPI MGP Ingredients Inc   14.88 14.72
    MCRL Micrel Inc   13.05 13.02
    MU Micron Technology Inc   35.95 35.67
    MSTR MicroStrategy Inc   171.74 176.42
    MDXG MiMedx Group Inc   11.06 11.25
    MNDO Mind C T I Ltd   4.08 4.18
    MNST Monster Beverage Corp   112.15 111.51
    MRH Montpelier RE Holdings Ltd   34.05 34.34
    MSPRI Morgan Stanley   25.70 25.28
    MWR Morgan Stanley Capital Trust III   25.25 23.30
    MWO Morgan Stanley Capital Trust V   25.20 22.40
    MSZ Morgan Stanley Capital Trust VII   25.62 24.20
    MSK Morgan Stanley Capital Trust VIII   25.59 25.01
    MYL Mylan Inc   58.61 59.12
    MYRG MYR Group Inc   25.95 27.51
    NDAQ NASDAQ OMX Group, Inc.   44.88 44.87
    NATH Nathan's Famous Inc   75.18 73.99
    BABY Natus Medical Inc   34.23 35.11
    NAVI Navient Corp   20.95 21.32
    NKTR Nektar Therapeutics Inc   16.68 16.76
    NTES NetEase Inc   105.67 106.81
    NBIX Neurocrine Biosciences Inc   19.94 20.29
    NWL Newell Rubbermaid Inc   36.31 36.17
    NEP NextEra Energy Partners LP   37.81 37.99
    NNDNF Nidec Corp   66.51 65.36
    NIFCY NIFCO Inc   34.54 33.31
    NKE Nike Inc   99.29 98.96
    JWN Nordstrom Inc   76.36 77.15
    NTRSP Northern Trust Corp   25.25 25.00
    NOC Northrop Grumman Corp   140.93 142.31
    NCLH Norwegian Cruise Line Holdings Ltd   43.89 42.61
    NVS Novartis AG   96.65 96.02
    NVDA NVIDIA Corp   20.97 20.94
    NVR NVR Inc   1258.67 1258.06
    NXPI NXP Semiconductors NV   77.81 78.00
    ODFL Old Dominion Freight Lines   81.04 79.98
    OMER Omeros Corp   22.33 23.16
    OMC Omnicom Group Inc   77.27 76.87
    OVTI OmniVision Technologies Inc   28.91 28.34
    OLP One Liberty Properties Inc   22.93 23.23
    OSIN Optimum Source International Ltd   0.17 0.16
    ORAN ORANGE   17.49 17.43
    FNCTF ORANGE   17.47 17.24
    ORLY O'Reilly Automotive Inc   182.74 182.12
    OROVY Orient Overseas (International) Ltd   29.91 28.84
    PANW Palo Alto Networks Inc   123.00 120.70
    PNDZY Pandora AS   22.13 21.69
    PGRE Paramount Group Inc   18.80 18.85
    PRE PartnerRe Ltd   116.51 116.98
    PGPHF Partners Group Holding   288.55 284.60
    PDCO Patterson Companies Inc   48.18 47.90
    PAYC Paycom Software Inc   28.75 28.73
    PEB Pebblebrook Hotel Trust   43.17 43.33
    PEI Pennsylvania Real Estate Investment Trust   23.37 23.77
    PEP PepsiCo Inc   100.10 99.64
    PSEM Pericom Semiconductor Corp   12.71 12.98
    PERY Perry Ellis International Inc   26.39 26.36
    PPCCY PICC Property and Casualty Co Ltd   50.38 49.25
    PNW Pinnacle West Capital Corp   63.23 63.13
    PLT Plantronics   52.17 52.64
    PTP Platinum Underwriters Holdings Ltd   74.17 75.00
    PNCPRQ PNC Financial Services Group Inc   23.98 23.70
    PLKI Popeyes Louisiana Kitchen Inc   55.24 55.36
    BPOPN Popular Capital Trust I   23.05 22.92
    PPS Post Properties Inc   58.58 58.61
    PPG PPG Industries Inc   218.82 217.73
    PRI Primerica Inc   52.43 53.29
    PG Procter & Gamble Co   90.43 89.88
    PUK Prudential PLC   48.21 48.75
    PSBPRU PS Business Parks Inc   24.13 23.95
    PSBPRT PS Business Parks Inc   25.45 24.94
    PSBPRV PS Business Parks Inc   24.05 23.87
    PSBPRS PS Business Parks Inc   26.10 26.01
    PSAPRV Public Storage   23.93 23.76
    PSAPRY Public Storage   26.58 26.17
    PSAPRW Public Storage   23.86 23.88
    PSAPRT Public Storage   25.24 24.98
    PSAPRS Public Storage   25.61 25.18
    PSA Public Storage   187.63 188.36
    PMULF Pure Multi-Family REIT LP   4.95 4.93
    QABSY Qantas Airways Ltd   16.58 14.43
    QUBSF Qantas Airways Ltd   1.65 1.58
    QTM Quantum Corp   1.58 1.62
    QBCRF Quebecor Inc   27.13 26.91
    DGX Quest Diagnostics Inc   65.31 65.42
    RDUS Radius Health Inc   24.70 24.93
    RL Ralph Lauren Corp   184.90 183.48
    RPT Ramco-Gershenson Properties Trust   17.90 17.97
    RPTPRD Ramco-Gershenson Properties Trust   65.66 65.16
    RTN Raytheon Co   106.70 107.04
    RBSPRG RBS Capital Funding Trust VII   24.50 24.41
    RMAX RE/MAX Holdings Inc   33.45 33.70
    RCPT Receptos Inc   135.30 130.79
    RDEIY Red Electrica de España SA   18.28 18.24
    ENL Reed Elsevier NV   49.03 48.63
    RUKEF Reed Elsevier PLC   17.27 16.57
    RUK Reed Elsevier PLC   69.32 69.27
    RGC Regal Entertainment Group   23.09 23.16
    RNLSY Renault SA   16.50 16.45
    RCII Rent-A-Center Inc   34.50 34.52
    RENT Rentrak Corp   84.10 86.56
    RJET Republic Airways Holdings Inc   13.28 13.24
    ROIC Retail Opportunity Investments Corp   16.46 16.69
    RPAI Retail Properties of America Inc   16.07 16.15
    RVP Retractable Technologies Inc   4.68 4.74
    RAI Reynolds American Inc   65.91 65.95
    RHUHF Richelieu Hardware Ltd   49.87 49.47
    RLJ RLJ Lodging Trust   32.93 32.75
    COL Rockwell Collins Inc   85.87 85.75
    ROST Ross Stores Inc   91.48 90.25
    RBSPRL Royal Bank of Scotland Group (The) PLC   24.00 23.80
    RBSPRP Royal Bank of Scotland Group (The) PLC   24.53 24.49
    RBSPRT Royal Bank of Scotland Group (The) PLC   25.76 25.69
    RBSPRR Royal Bank of Scotland Group (The) PLC   24.39 24.40
    RCL Royal Caribbean Cruises Ltd   73.74 71.36
    RT Ruby Tuesday Inc   8.34 8.36
    R Ryder System Inc   95.52 95.60
    RHP Ryman Hospitality Properties Inc   52.08 51.83
    STBA S&T Bancorp Inc   27.48 28.40
    SNCVF Sanluis Corporacion SAB de CV   3.42 2.77
    SBAC SBA Communications Corp   121.67 120.90
    SCNG SC Holdings Corp   0.55 0.45
    SCG SCANA Corp   57.03 57.11
    SCEPRG SCE Trust II   23.45 22.40
    SAIC Science Applications International Corp   50.63 50.99
    SCYX SCYNEXIS Inc   11.20 10.10
    SCCB Seacoast Commerce Bank   10.58 10.54
    STX Seagate Technology PLC   66.11 66.52
    SEE Sealed Air Corp   39.53 39.50
    SEIC SEI Investments Company   39.63 39.77
    SCI Service Corp International Inc   22.60 22.50
    SHW Sherwin-Williams Co   244.86 244.86
    SIOPF Shimao Property Holdings Ltd   2.36 2.24
    SSTRF Silverstar Holdings Ltd   0.01 0.01
    SWKS Skyworks Solutions Inc   67.47 68.00
    SFS Smart & Final Stores Inc   15.66 15.55
    LNCE Snyders-Lance Inc   30.28 30.41
    SWI SolarWinds Inc   51.92 51.81
    SONC Sonic Corp   27.19 26.99
    SNE Sony Corp   21.99 21.99
    SFBC Sound Financial Bancorp Inc   18.88 18.75
    SCEPRF Southern California Edison Trust I   24.97 24.45
    LUV Southwest Airlines Co   41.34 40.06
    SSS Sovran Self Storage Inc   85.02 86.31
    SPNC Spectranetics Corp   32.83 33.60
    SPB Spectrum Brands Holdings Inc   91.97 92.29
    SPR Spirit AeroSystems Holdings Inc   43.11 43.39
    SAVE Spirit Airlines Inc   82.69 79.98
    SQBK Square 1 Financial Inc   21.38 22.53
    SSNC SS&C Technologies Holdings Inc   50.55 51.43
    SBKFF State Bank of India   50.27 46.43
    SRCL Stericycle Inc   128.92 128.73
    STOR STORE Capital Corp   20.86 20.69
    BEE Strategic Hotels & Resorts Inc   13.28 13.19
    SYK Stryker Corporation   92.91 92.41
    SUI Sun Communities Inc   58.89 59.09
    SHO Sunstone Hotel Investors Inc   16.01 16.05
    SWFT Swift Transportation Co   29.07 28.03
    SWRAY Swire Pacific Ltd   13.75 13.73
    SYMC Symantec Corp   26.09 26.10
    SNPS Synopsys Inc   43.39 43.31
    TBLX TableMAX Corp   0.02 0.01
    TSM Taiwan Semiconductor Manufacturing Co Ltd   23.47 23.24
    SKT Tanger Factory Outlet Centers Inc   36.58 36.77
    TGT Target Corp   74.00 73.08
    TCOPRK Taubman Centers Inc   25.48 25.00
    TCOPRJ Taubman Centers Inc   26.40 25.45
    TCO Taubman Centers Inc   79.49 79.47
    TBAKF Ted Baker PLC   33.85 30.65
    TDY Teledyne Technologies Inc   106.91 108.91
    TFX Teleflex Inc   119.15 119.00
    TLKGY Telkom SA SOC Ltd   24.85 24.00
    TSRA Tessera Technologies Inc   34.18 34.73
    TTPH Tetraphase Pharmaceuticals Inc   26.40 26.34
    TXN Texas Instruments Inc   54.42 54.35
    TXRH Texas Roadhouse Inc   33.06 32.79
    TFSL TFS Financial Corp   15.17 15.33
    NRTNF The Intertain Group Ltd   14.77 13.94
    MIK The Michaels Companies Inc   24.06 23.97
    TMO Thermo Fisher Scientific Inc   129.29 129.69
    TRI Thomson Reuters Corp   39.60 39.05
    THI Tim Hortons Inc   84.60 84.49
    TJX TJX Companies   66.16 64.94
    TSHTY Toshiba Tec Corp   28.22 27.70
    TDG TransDigm Group Inc   197.79 198.29
    TRV Travelers Companies Inc   104.45 104.46
    TYPR Tri-Continental Corp   48.90 47.94
    GTS Triple-S Management Corp   23.12 23.96
    TQNT Triquint Semiconductor   24.37 24.99
    TCX Tucows Inc   17.74 17.91
    FOXA Twenty-First Century Fox Inc   36.80 36.65
    TSNU Tyson Foods Inc   52.50 49.50
    USB U.S. Bancorp   44.20 44.49
    USBPRM U.S. Bancorp   29.63 29.33
    USBPRO U.S. Bancorp   23.75 23.15
    UDR UDR Inc   30.78 30.98
    UAL United Continental Holdings Inc   61.23 58.86
    UPS United Parcel Service Inc (UPS)   109.92 109.40
    UNH UnitedHealth Group Inc   98.63 98.74
    UBA Urstadt Biddle Properties Inc   22.18 22.27
    UBPPRF Urstadt Biddle Properties, Inc.   26.40 25.90
    USAK USA Truck Inc   19.99 19.85
    VR Validus Holdings Inc   41.50 41.49
    VAR Varian Medical Systems Inc   88.51 89.62
    VDSI Vasco Data Security International Inc   29.80 30.15
    WOOF VCA Inc   47.35 47.26
    VEC Vectrus Inc   28.26 28.52
    VTR Ventas Inc   71.55 71.06
    VRNT Verint Systems Inc   60.19 60.36
    VRTX Vertex Pharmaceuticals Inc   117.88 118.17
    VFC VF Corp   75.17 74.38
    V Visa Inc   258.19 258.95
    VTAE Vitae Pharmaceuticals Inc   20.35 19.63
    VNO Vornado Realty Trust   111.56 112.03
    VWR VWR Corp   26.81 26.48
    WMT Wal-Mart Stores Inc   87.68 85.64
    DIS Walt Disney Co   92.51 92.28
    WSBF Waterstone Financial Inc   12.38 12.55
    WZENY Webzen Inc   4.35 4.19
    WFC Wells Fargo & Co   54.52 54.42
    WST West Pharmaceutical Services Inc   52.00 52.63
    WAL Western Alliance Bancorp   26.43 27.08
    WU Western Union Co   18.54 18.55
    WHR Whirlpool Corp   186.17 185.58
    WTM White Mountains Insurance Group Ltd   633.77 649.65
    WLDN Willdan Group Inc   18.16 17.80
    WPHM Winston Pharmaceuticals Inc   0.02 0.02
    WRB WR Berkley Corp   52.25 52.30
    WYN Wyndham Worldwide Corp   83.36 82.94
    XEL Xcel Energy Inc   33.94 34.09
    XNPT XenoPort Inc   8.90 8.93
    XL XL Group PLC   35.52 35.63
    XTMM Xtreme Motorsports International Inc   0.00 0.00
    YUEIY Yue Yuen Industrial holdings   17.79 17.94
    ZFGN Zafgen Inc   23.61 23.31
    ZMH Zimmer Holdings Inc   112.50 111.97
    ZBPRH Zions Bancorp   23.98 23.99
    ZTS Zoetis Inc   45.10 44.94
    ZURVY Zurich Insurance Group AG   31.37 31.37
     Today's 52-week Lows
    Ticker Name   Recent Price $ 52-week
    high
    ACUR Acura Pharmaceuticals Inc   0.52 0.50
    ANARF Adriana Resources Inc   0.11 0.11
    ADMD Advanced Medical Isotope Inc   0.00 0.00
    RSSFF Affinor Growers Inc   0.17 0.17
    AOIFF Africa Oil Corp   2.64 2.96
    AMLZF African Minerals Ltd   0.05 0.10
    AGLNY AGL Energy Ltd   11.11 11.19
    AGTEF AGTech Holdings Ltd   0.10 0.12
    AKKVF Akastor ASA   3.03 3.47
    ALXA Alexza Pharmaceuticals Inc   1.42 1.41
    AOI Alliance One International Inc   1.81 1.84
    ARSLF Altima Resources Ltd   0.05 0.03
    AMFW Amec Foster Wheeler PLC   14.47 16.10
    AMZG American Eagle Energy Corp   0.94 1.20
    AMYZF American Manganese Inc   0.00 0.01
    APGI American Power Group Corp   0.34 0.35
    AVCVF American Vanadium Corp   0.26 0.26
    APEOF Americas Petrogas Inc   0.28 0.32
    AULGF Anglogold Ashanti Ltd   8.80 8.97
    AM Antero Midstream Partners LP   27.69 27.56
    VEGYF Anthem Resources Inc   0.04 0.04
    APA Apache Corporation   64.09 69.28
    AAOI Applied Optoelectronics Inc   10.85 11.19
    ARCK ARC Group Inc   0.26 0.23
    AMSIY ArcelorMittal South Africa Ltd   2.55 2.83
    ARHVF Archer Ltd   0.66 0.73
    ANGYF Argent Energy Trust   0.90 1.04
    ARNGF Argonaut Gold Inc   1.66 1.71
    ATHOF Athabasca Oil Corp   2.11 2.50
    ATW Atwood Oceanics Inc   32.09 33.74
    AVLRF Avala Resources Ltd   0.06 0.07
    AVACF Avance Gas Holding Ltd   15.75 16.67
    PHNHF Aveda Transportation and Energy Services Inc   2.88 2.91
    AVH Avianca Holdings SA   12.85 13.78
    AWLCF Awilco Drilling PLC   11.60 11.85
    BNKJF Bankers Petroleum Ltd   3.06 3.50
    BRSGF Barisan Gold Corp   0.09 0.11
    BAS Basic Energy Services Inc   8.93 10.52
    BAXSQ Baxano Surgical Inc   0.01 0.01
    BTE Baytex Energy Corp   21.20 25.66
    BCHEY Beach Energy Ltd   17.25 17.28
    BJINY Beijing Enterprises Holdings Ltd   79.99 84.43
    BRGXF BG Group PLC   14.00 15.95
    BRGYY BG Group PLC   14.03 16.00
    BHP BHP Billiton Ltd   51.63 54.35
    BHPLF BHP Billiton Ltd   25.97 26.96
    BBL BHP Billiton PLC   47.25 49.49
    BRBMF Big Rock Brewery Inc   10.58 10.68
    BIJBF Bijou Brigitte AG   68.63 69.30
    BBG Bill Barrett Corporation   10.13 11.56
    BIND Bind Therapeutics Inc   6.50 6.41
    BSNRF Biosensors International Group Ltd   0.37 0.40
    BSHF Bioshaft Water Tech Inc   0.01 0.01
    BIRDF Bird Construction Inc   10.31 10.53
    BDMS Birner Dental Management Services Inc   15.49 14.80
    BLKPF BlackPearl Resources Inc   1.24 1.40
    BNKPF BNK Petroleum Inc   0.33 0.34
    BCEI Bonanza Creek Energy Inc   27.22 33.96
    BNPUF Bonavista Energy Corp   8.37 8.54
    BNEFF Bonterra Energy Corp   37.94 41.20
    TEUPRC Box Ships Inc   18.45 22.30
    BP BP PLC   39.49 39.45
    BPZ BPZ Resources Inc   0.69 0.75
    LND BRASILAGRO - CIA Bras de Prop Agricolas   2.80 2.70
    BMIX Brazil Minerals Inc   0.02 0.02
    BBEP BreitBurn Energy Partners LP   13.21 13.20
    BRHM Brenham Oil & Gas Inc   0.03 0.01
    BRS Bristow Group Inc   64.10 64.10
    CJES C&J Energy Services Inc   16.57 16.66
    PRSS CafePress Inc   2.09 2.10
    CFWFF Calfrac Well Services Ltd   10.68 10.76
    CLNFF Calian Technologies Ltd   15.59 16.24
    CPE Callon Petroleum Co   4.90 4.77
    CBEX Cambex Corp   0.00 0.01
    CAM Cameron International Corp   51.28 54.13
    CESDF Canadian Energy Services & Technolgy Corp   6.00 6.25
    COSWF Canadian Oil Sands Ltd   12.82 14.07
    CNMGF Canam Group Inc   8.72 8.94
    DTEYF Canamax Energy Ltd   0.57 0.63
    CDLRF CanElson Drilling Inc   4.10 4.49
    CYSVF Canyon Services Group Inc   8.50 8.58
    CSFFF Capstone Mining Corp   1.69 1.70
    CRR Carbo Ceramics Inc   38.04 45.10
    CRLFF Cardinal Energy Ltd   12.28 13.45
    COLDF Cardno Ltd   2.78 2.82
    CDII CD International Enterprises Inc   0.04 0.04
    CELX Celexpress Inc   0.00 0.00
    CVE Cenovus Energy Inc   22.10 22.75
    CPYYY Centrica PLC   17.74 17.82
    CPYYF Centrica PLC   4.42 4.45
    CEQXF Cequence Energy Ltd   1.11 1.23
    GTLS Chart Industries Inc   39.71 40.55
    HELI CHC Group Ltd   4.60 4.86
    CHKR Chesapeake Granite Wash Trust   8.54 8.52
    CIFHY China Fishery Group Ltd   2.05 2.35
    CICC China Internet Cafe Holdings Group, Inc.   0.53 0.70
    CHOLF China Oilfield Services Ltd   1.81 1.85
    CHOLY China Oilfield Services Ltd   34.98 37.10
    CSUN China Sunergy Co Ltd   1.62 1.68
    CVEO Civeo Corp   9.42 9.84
    CWEI Clayton Williams Energy Inc   57.94 65.88
    CEO CNOOC Ltd   143.85 145.80
    CIE Cobalt International Energy Inc   9.12 9.28
    CLASF Colorado Resources Ltd   0.10 0.10
    SID Companhia Siderurgica Nacional   2.33 2.38
    CRK Comstock Resources Inc   8.86 9.27
    CNCG Concierge Technologies Inc   0.00 0.00
    CLLZF Connacher Oil and Gas Ltd   0.06 0.06
    CSTM Constellium NV   15.75 15.86
    CLR Continental Resources Inc   40.95 49.25
    CLB Core Laboratories NV   128.83 124.03
    CORR CorEnergy Infrastructure Trust Inc   6.67 6.11
    UAN CVR Partners LP   10.74 10.76
    CELP Cypress Energy Partners LP   16.30 17.01
    DHTMY Daihatsu Motor Co., Ltd.   27.32 27.39
    DAKP Dakota Plains Holdings Inc   1.45 1.46
    DNIYY Danieli & C Officine Meccaniche SpA   16.82 16.81
    DWSN Dawson Geophysical Co   13.53 14.62
    DSSPF Deep Sea Supply PLC   0.89 0.99
    DTHRF DeeThree Exploration LTD   4.75 4.97
    DPGYF Delphi Energy Corp   1.36 1.36
    DNR Denbury Resources Inc   8.26 9.59
    DMCAF Diamedica Inc   0.06 0.06
    DO Diamond Offshore Drilling Inc   29.37 32.16
    DSX Diana Shipping, Inc.   7.48 7.63
    DIRV Direct View Holdings Inc   0.00 0.00
    DNAP DNA Precious Metals Inc   0.02 0.03
    DTNOY DNO ASA   22.80 23.55
    LPG Dorian LPG Ltd   13.59 13.78
    DRAGF Dragon Oil PLC   7.97 8.20
    DRD DRDGold Ltd   2.10 2.16
    DRYS DryShips Inc   1.31 1.32
    DDEJF Dundee Corp   13.50 13.49
    DXPE DXP Enterprises Inc   58.76 59.05
    ECT ECA Marcellus Trust I   4.06 4.10
    ECR Eclipse Resources Corp   10.79 11.31
    EC Ecopetrol SA   20.29 23.78
    ETEK Eco-Tek Group Inc   0.00 0.00
    ESALY Eisai Co Ltd   35.79 35.92
    ECIG Electronic Cigarettes International Group Ltd   0.62 0.82
    EOX Emerald Oil Inc   1.92 2.41
    ICA Empresas ICA SAB de CV   5.83 6.00
    ENBL Enable Midstream Partners LP   20.12 20.11
    ECA Encana Corp   15.78 17.17
    NDRO Enduro Royalty Trust   7.06 7.41
    EXIXF Energy XXI (Bermuda) Ltd   110.00 120.25
    EXXI Energy XXI Ltd   4.01 6.23
    ENRJ.PR Enerjex Resources Inc   18.00 21.45
    E Eni SpA   39.19 39.78
    ESV Ensco PLC   33.80 35.96
    ESVIF Ensign Energy Services Inc   9.62 10.65
    ETOLF Enterprise Group Inc   0.43 0.48
    EPE EP Energy Corp   10.69 12.50
    ERHE ERHC Energy Inc   0.01 0.01
    EAC Erickson Inc   10.56 10.64
    ESCRP Escalera Resources Co   16.80 19.52
    EEYUF Essential Energy Services Ltd   1.45 1.65
    EENZF Estrella International Energy Services Ltd   0.68 0.71
    ESEA Euroseas Ltd   0.93 0.90
    EVCA Evcarco Inc   0.00 0.00
    EPM Evolution Petroleum Corp   7.86 8.26
    EZIDF Ezion Holdings Ltd   1.00 1.07
    FFFC FastFunds Financial Corp   0.00 0.00
    FRNFF Feronia Inc   0.40 0.45
    FINGF Finning International Inc   22.39 22.87
    AG First Majestic Silver Corp   4.07 4.61
    FNFGPRB First Niagara Financial Group Inc   27.20 27.82
    FLS Flowserve Corp   62.64 59.35
    FTI FMC Technologies Inc   47.77 47.58
    FMSA FMSA Holdings Inc   10.00 9.74
    FES Forbes Energy Services Ltd   1.99 2.00
    FST Forest Oil Corp   0.64 0.65
    FWLT Foster Wheeler AG   28.50 28.69
    FRHLF Freehold Royalties Ltd   16.91 17.53
    FCX Freeport-McMoRan Inc   26.85 27.07
    FRPT Freshpet Inc   16.71 16.59
    FF FutureFuel Corp   11.16 11.56
    FXENP FX Energy Inc   18.93 23.51
    GSML G&S Minerals Inc   0.00 0.00
    GBRRF Gabriel Resources   0.50 0.52
    GALT Galectin Therapeutics Inc   3.97 4.01
    GLPEY Galp Energia SGPS SA   6.10 6.75
    GLOFY Gameloft SE   18.80 18.85
    GSFVF GasFrac Energy Services Inc   0.33 0.32
    GST Gastar Exploration Inc   2.95 3.35
    GZPFY Gazprom Neft OJSC   16.29 16.36
    GEGYF Genel Energy PLC   10.20 10.31
    GSI General Steel Holdings Inc   0.86 0.86
    GEOS Geospace Technologies Corp   26.36 26.62
    GJNSY Gjensidige Forsikring ASA   17.30 17.76
    GLBCF Global Cobalt Corp   0.04 0.04
    GSLPRB Global Ship Lease Inc   19.50 20.45
    GLRI Glori Energy Inc   4.00 4.10
    GLOH Glow Holdings Inc   0.35 0.08
    GRYCF Gold Royalties Corp   0.07 0.10
    GCCFF Golden Cariboo Resources Ltd   0.04 0.04
    GDOCF Golden Ocean Group Ltd   0.88 0.89
    GDP Goodrich Petroleum Corp   6.05 7.01
    GDPAN Goodrich Petroleum Corp   20.15 24.45
    GTE Gran Tierra Energy Inc   3.82 4.16
    GPHBF Graphene 3D Lab Inc   1.24 1.23
    GLKIF Great Lakes Graphite Inc   0.04 0.05
    GWMGF Great Western Minerals Group Ltd   0.04 0.03
    GRLT Grillit Inc   0.01 0.01
    GRPBF Grupo Lala SAB de CV   2.05 2.12
    GPHYF Gryphon Minerals Ltd   0.06 0.07
    GPRC Guanwei Recycling Corp   0.02 0.11
    GLF GulfMark Offshore Inc   26.05 27.05
    HK Halcon Resources Corp   2.27 2.38
    HAL Halliburton Co   42.20 47.12
    HSOL Hanwha SolarOne Co Ltd   1.69 1.75
    HNR Harvest Natural Resources Inc   2.22 2.51
    HP Helmerich & Payne Inc   69.55 76.26
    HENGF Hengdeli Holdings Ltd   0.18 0.18
    HERO Hercules Offshore Inc   1.24 1.34
    HES Hess Corp   72.93 72.86
    HXGCF Hexagon Composites ASA   3.22 3.30
    HMKTF Highmark Marketing Inc   0.12 0.30
    HMLP Hoegh LNG Partners LP   18.40 18.42
    HONT Honat Bancorp Inc   63.00 63.13
    HZNOF Horizon North Logistics Inc   2.47 2.77
    HUSKF Husky Energy Inc   21.28 22.35
    IPMN Imperial Petroleum Inc   0.00 0.00
    IPXHY Inpex Corp   10.51 11.29
    ITVI Interact-TV Inc   0.00 0.00
    ICRD International Card Establishment Inc   0.00 0.00
    IKTSY Intertek Group PLC   36.35 37.28
    IOCJY Iochpe-Maxion   1.84 1.94
    IACAF Ithaca Energy Inc   0.96 1.15
    IVAN Ivanhoe Energy Inc   0.94 1.01
    JGCCY JGC Corp   42.87 44.46
    JOEZ Joe's Jeans Inc   0.60 0.57
    JONE Jones Energy Inc   10.15 10.55
    JOY Joy Global Inc   49.04 48.91
    JPEP JP Energy Partners LP   14.60 15.17
    RSHYY JSC RusHydro   1.26 1.34
    LRN K12 Inc   11.50 11.62
    KBR KBR Inc   16.84 16.95
    KMT Kennametal Inc   36.83 37.40
    KENCA Kentucky Central Life Insurance Co   0.00 0.00
    KPELY Keppel Corp Ltd   13.69 13.96
    KEG Key Energy Services Inc   1.88 2.22
    KIDBQ Kid Brands Inc   0.00 0.00
    KBAL Kimball International Inc   9.39 9.35
    KNBWF Kirin Holdings Co Ltd   2.80 12.10
    VLCCF Knightsbridge Shipping Ltd   5.71 5.79
    KOG Kodiak Oil & Gas Corp   8.20 9.28
    KOS Kosmos Energy Ltd   8.60 8.32
    KUNUF Kunlun Energy Co Ltd   1.05 1.06
    KLYCY Kunlun Energy Co Ltd   10.75 10.81
    LIFZF Labrador Iron Ore Royalty Corp   14.94 15.79
    LDBKY Ladbrokes PLC   1.67 1.71
    LCSHF Lancashire Holdings Ltd   8.51 9.69
    LPI Laredo Petroleum Inc   10.77 15.55
    LEGPF Legacy Oil + Gas Inc   2.58 3.28
    LGCYP Legacy Reserves LP   20.96 21.66
    LGCYO Legacy Reserves LP   20.21 21.55
    LGCY Legacy Reserves LP   17.83 18.43
    LFUGY Li & Fung Ltd   2.15 2.18
    LINE Linn Energy LLC   18.25 21.25
    LNCO LinnCo LLC   16.41 19.87
    LVVV Livewire Ergogenics Inc   0.01 0.01
    LNREF Lonestar Resources Ltd   0.18 0.19
    WFREF Long Run Exploration Ltd   1.92 2.40
    LRE LRR Energy LP   11.40 12.21
    LYFE LYFE Communications Inc   0.01 0.01
    LVLEF Lynden Energy Corp   0.54 0.56
    MBCI Mabcure Inc   0.00 0.00
    MPET Magellan Petroleum Corp   0.92 1.02
    CALL magicJack VocalTec Ltd   8.13 8.12
    MLYBY Malayan Banking Bhd   5.50 5.56
    MRO Marathon Oil Corp   28.92 31.35
    MARPS Marine Petroleum Trust   13.05 13.00
    MPX Marine Products Corp   6.55 6.67
    MAUXF Mart Resources Inc   0.59 0.74
    MTDR Matador Resources Co   17.59 17.69
    MRVKY Maverick Drilling and Exploration Ltd   1.44 1.73
    MWSNF Mawson Resources Ltd   0.17 0.18
    MAYNF Mayne Pharma Group ltd   0.57 0.62
    MDR McDermott International Inc   3.55 3.60
    MDU MDU Resources Group Inc   24.52 24.85
    TAXI Medallion Financial Corp   9.99 10.30
    MEGEF MEG Energy Corp   16.96 21.02
    MEMP Memorial Production Partners LP   13.76 14.86
    MENB Mendocino Brewing Co Inc   0.20 0.24
    MEOAY MEO Australia Ltd   0.22 0.22
    MTSL MER Telemanagement Solutions Ltd   1.11 1.12
    MRNJ Metatron Inc   0.00 0.00
    MEOH Methanex Corp   51.66 52.36
    MCEP Mid-Con Energy Partners LP   11.74 14.05
    MIDLF Midland Exploration Inc   0.52 0.52
    MILL Miller Energy Resources Inc   2.32 2.92
    MILLPRD Miller Energy Resources Inc   16.35 16.02
    MIND Mitcham Industries Inc   7.62 8.31
    MBT Mobile Telesystems OJSC   12.22 12.65
    MLER Moller International Inc   0.05 0.05
    MCP Molycorp Inc   0.99 1.03
    MUR Murphy Oil Corp   49.25 49.38
    MURZY Murray And Roberts Holdings Ltd   1.75 1.83
    MVO MV Oil Trust   18.75 19.76
    NBR Nabors Industries Ltd   13.12 15.01
    NMPRH Navios Maritime Holdings Inc   21.77 23.95
    NMPRG Navios Maritime Holdings Inc   21.78 23.82
    NTAH Nevtah Capital Management Corp   0.00 0.00
    NSLP New Source Energy Partners LP   11.75 14.10
    NWSTF New Standard Energy Ltd   0.06 0.06
    NKRSF Niko Resources Ltd   0.22 0.23
    NISOF Nipro Corporation   8.56 8.62
    NE Noble Corp PLC   18.20 17.93
    NBL Noble Energy Inc   49.18 52.65
    NRDS Nord Resources Corp   0.00 0.00
    NOA North American Energy Partners Inc   4.86 4.71
    NADL North Atlantic Drilling Ltd   2.43 2.47
    NATDF North Atlantic Drilling Ltd   2.50 2.50
    NRT North European Oil Royalty Trust   15.03 15.45
    NFSHF Northern Offshore Ltd   0.85 1.05
    NOG Northern Oil & Gas Inc   8.62 9.53
    NGTEF Northgate PLC   7.56 8.60
    MDIN Northstar Global Business Services Inc   0.00 0.00
    NCQ NovaCopper Inc   0.60 0.61
    DNOW Now Inc   26.78 26.74
    OGZPY OAO Gazprom   5.79 6.02
    NOVKY OAO Novatek   92.50 98.00
    OAOFY OAO Tatneft   30.51 31.15
    TMKXY OAO TMK   4.79 5.76
    OAS Oasis Petroleum Inc   18.38 24.10
    OXY Occidental Petroleum Corp   79.77 82.30
    ORIG Ocean Rig UDW Inc   11.99 12.12
    OCLS Oculus Innovative Sciences Inc   1.51 1.54
    OISHY Oil Search Limited   67.55 69.25
    OIS Oil States International Inc   49.85 51.77
    OJSCY OJSC Rosneft Oil Co   4.65 5.10
    OGXPY Oleo e Gas Participacoes SA.   0.03 0.03
    ZEUS Olympic Steel Inc   16.26 16.90
    OMVKY Omv AG   28.82 29.40
    OKS ONEOK Partners LP   44.08 46.60
    OPGYF Ophir Energy PLC   2.28 2.52
    ORMP Oramed Pharmaceuticals Inc   6.00 6.20
    OCLDY Orica Ltd   14.98 15.50
    OGFGY Origin Energy Ltd   10.52 11.36
    OEDV Osage Exploration & Development Inc   0.49 0.47
    OKSKF Osisko Gold Royalties Ltd   12.26 12.27
    PACD Pacific Drilling SA   6.15 6.15
    PCFG Pacific Gold Corp   0.00 0.00
    PEGFF Pacific Rubiales Energy Corp   9.71 12.12
    PGN Paragon Offshore PLC   3.63 4.45
    PRMRF Paramount Resources Ltd   32.00 32.24
    PKD Parker Drilling Co   3.55 3.76
    PE Parsley Energy Inc   12.64 14.88
    PTEN Patterson-UTI Energy Inc   17.69 19.81
    PDCE PDC Energy Inc   29.51 35.97
    PED Pedevco Corp   0.58 0.56
    PTOP Peer to Peer Network   0.01 0.01
    PGH Pengrowth Energy Corp   3.36 3.66
    PVA Penn Virginia Corp   5.13 6.75
    PWE Penn West Petroleum Ltd   3.53 4.00
    PBT Permian Basin Royalty Trust   10.95 11.12
    POFCF Petrofac Ltd   13.35 13.92
    POFCY Petrofac Ltd   6.40 6.82
    PWSEF Petrowest Corp   0.60 0.71
    PHMD PhotoMedex Inc   1.72 1.75
    PHXHF PHX Energy Services Corp   8.50 9.38
    PNPFF Pinetree Capital Ltd   0.14 0.13
    PES Pioneer Energy Services Corp   6.04 6.87
    PXD Pioneer Natural Resources Co   143.23 156.83
    PLG Platinum Group Metals Ltd   0.63 0.70
    PTAM Potash America Inc   0.01 0.01
    PPCYY PPC Ltd   4.61 4.64
    PREGF PRD Energy Inc   0.24 0.25
    PDS Precision Drilling Corp   6.44 7.28
    PNRC Premier Energy Corp   0.00 0.00
    PMOIY Premier Oil PLC   2.83 3.52
    PRSEF Prosafe SE   3.25 3.92
    PRSEY Prosafe SE   3.33 3.79
    PEXNY PTT Exploration & Production PCL   8.14 8.16
    TPNI Pulse Network Inc   0.02 0.02
    PLSDF Pulse Seismic Inc   2.53 2.54
    QEXXF Quattro Exploration and Production Ltd   0.29 0.34
    QWTR Quest Water Global Inc   0.04 0.04
    KWK Quicksilver Resources Inc   0.39 0.36
    RACK Rackwise Inc   0.70 0.71
    RAIO Radioio Inc   0.01 0.01
    RMKXF Rainmaker Resources Ltd   0.03 0.05
    RLOG Rand Logistics Inc   4.33 4.31
    RYAM Rayonier Advanced Materials Inc   24.65 24.63
    RBEIF RB Energy Inc   0.02 0.02
    RLOC ReachLocal Inc   3.25 3.29
    RCON Recon Technology Ltd   2.90 2.84
    RNSFF Renaissance Oil Corp   0.26 0.26
    SOL ReneSola Ltd   1.80 1.85
    RTK Rentech Inc   1.29 1.33
    REN Resolute Energy Corp   1.88 2.42
    RSOPRC Resource Capital Corp   23.53 24.19
    RVLT Revolution Lighting Technologies Inc   1.22 1.21
    ERNI Rewards Nexus Inc   0.01 0.01
    RICK Rick's Cabaret International Inc   9.68 9.66
    NAME Rightside Group Ltd   8.11 8.30
    RVTI Rival Technologies Inc   0.05 0.05
    RCKXF Rocky Mountain Dealerships Inc   8.51 9.09
    ROSE Rosetta Resources Inc   29.42 32.18
    RTOXY Rotork PLC   17.68 18.48
    RES RPC Inc   13.29 14.87
    RSHN RushNet Inc   0.00 0.00
    RTGN Ruthigen Inc   4.08 3.91
    SBPRC Safe Bulkers Inc   19.98 22.32
    SBPRD Safe Bulkers Inc   20.25 22.52
    SAPMY Saipem   7.02 7.30
    SN Sanchez Energy Corp   11.29 14.43
    SCAZP Sanchez Energy Corp   42.11 82.49
    SNZYP Sanchez Energy Corp   35.14 67.93
    SD SandRidge Energy Inc   2.81 3.30
    SIMH Sanomedics International Holdings Inc   0.01 0.01
    SSLTY Santos Ltd   8.63 9.97
    STOSF Santos Ltd   8.68 10.05
    SARA Saratoga Resources Inc   0.27 0.33
    SASOF Sasol Ltd   42.65 48.32
    SSL Sasol Ltd   42.05 46.07
    SBRCY Sberbank Of Russia   6.14 6.58
    SLB Schlumberger NV   85.95 84.91
    SALT Scorpio Bulkers Inc   3.27 3.34
    CKH Seacor Holdings Inc   71.14 73.14
    SDRL Seadrill Ltd   14.66 15.93
    SDLP Seadrill Partners LLC   16.92 18.71
    SEADF Seamless Distribution AB   1.75 2.00
    SHOS Sears Hometown & Outlet Stores Inc   13.13 13.53
    EYES Second Sight Medical Products Inc   15.32 16.20
    SGAMY Sega Sammy Holdings, Inc.   3.49 3.49
    SSE Seventy Seven Energy Inc   7.78 9.95
    SHCAY Sharp Corp   2.35 2.37
    SHCAF Sharp Corp   2.43 2.44
    SGAE Siga Resources Inc   0.00 0.00
    SILXY Silex Systems Ltd   2.04 2.20
    SM SM Energy Co   43.45 49.50
    SMGKF Smiths Group PLC   17.98 18.08
    SNAX SnackHealthy Inc   0.87 1.10
    SOCLF SOCO International PLC   4.45 4.83
    SZYM Solazyme Inc   2.30 2.59
    SVVZF Solvista Gold Corp   0.05 0.07
    SOUP Soupman Inc   0.02 0.02
    STPJF Southern Pacific Resources Corp   0.01 0.01
    SGLRF Spyglass Resources Corp   0.60 0.60
    STBMY St Barbara Ltd   0.36 0.37
    STLEF Stallergènes SA   60.60 62.25
    SBLK Star Bulk Carriers Corp.   8.31 8.00
    STOHF Statoil ASA   18.82 21.32
    STO Statoil ASA   19.11 21.33
    SCL Stepan Co   41.40 42.12
    STXS Stereotaxis Inc   1.60 1.62
    SOIEF Stolt-Nielsen Ltd   15.18 16.39
    SGY Stone Energy Corp   15.80 19.81
    SOGFF Strategic Oil & Gas Ltd   0.25 0.29
    SUBCY Subsea 7 SA   9.94 10.36
    DNPUF Sumitomo Dainippon Pharma Co.   10.55 10.95
    SDCJF Sundance Energy Australia Ltd   0.59 0.68
    SGMZ Sungame Corp   1.54 1.15
    SPN Superior Energy Services Inc   19.31 22.33
    ZPTAF Surge Energy Inc   4.37 4.82
    SGTZY Surgutneftegas OJSC   5.85 5.96
    SFY Swift Energy Co   4.50 5.86
    TAHO Tahoe Resources Inc   15.97 15.63
    TLM Talisman Energy Inc   4.71 5.27
    TNEYF Tamarack Valley Energy Ltd   2.68 3.31
    CRXM Taxus Cardium Pharmaceuticals Group Inc   0.24 0.20
    TKPPY Technip   16.16 17.30
    TNHPF Technip   65.00 70.50
    TKAGY Telekom Austria AG   13.74 14.09
    TS Tenaris SA   32.93 35.42
    TMEB Terme Bancorp Inc   0.02 0.01
    TCRRF Terrace Energy Corp   0.70 0.98
    TESO Tesco Corp   14.09 14.92
    TESS Tessco Technologies Inc   27.92 27.93
    TTI Tetra Technologies Inc   6.35 7.53
    TRER Texas Rare Earth Resources Corp   0.23 0.20
    TGE TGC Industries Inc   2.68 2.76
    TGSGY TGS-NOPEC Geophysical Co ASA   22.55 22.80
    FMD The First Marblehead Corp   1.57 1.58
    TC Thompson Creek Metals Co Inc   1.69 1.72
    TDW Tidewater Inc   30.91 33.43
    HOMS Timios National Corp   0.53 0.55
    TOPS TOP Ships Inc   1.54 1.50
    VREYF TORC Oil & Gas Ltd   7.35 8.54
    TRCH Torchlight Energy Resources Inc   1.11 1.16
    TOTZF Total Energy Services Trust   15.59 16.52
    TAT TransAtlantic Petroleum Ltd   6.91 6.72
    TRXC TransEnterix Inc   2.10 2.21
    TGA TransGlobe Energy Corp   3.26 3.57
    RIG Transocean Ltd   21.01 23.09
    RIGP Transocean Partners LLC   15.68 16.56
    TRTI Transtech Industries Inc   0.11 0.21
    TCAP Triangle Capital Corporation   21.47 21.68
    TPLM Triangle Petroleum Corp   4.82 6.30
    TOLWF Trican Well Service Ltd   6.88 7.89
    TETZF Trilogy Energy Corp   9.44 11.05
    TDGCF Trinidad Drilling Ltd   5.05 5.46
    BEGYF Trinity Exploration & Production PLC   0.62 0.71
    DSOX Triton Emission Solutions Inc   0.23 0.23
    TRUHF Truly International Holdings Ltd   0.44 0.49
    TUWLF Tullow Oil PLC   6.69 7.13
    TUWOY Tullow Oil PLC   3.27 3.55
    TUNG Tungsten Corp   0.00 0.00
    TBTEF Twin Butte Energy Ltd   1.04 1.20
    USEG U S Energy Corp   1.66 1.85
    ULTR Ultrapetrol Bahamas Ltd   2.35 2.40
    UNT Unit Corp   38.22 43.16
    UVVZP Universal Corp   1003.50 1050.00
    USAC USA Compression Partners LP   19.00 19.51
    CUAU USD Energy Corp   0.02 0.02
    USDP USD Partners LP   14.93 15.75
    VTIFF Valdor Technology International Inc   0.05 0.05
    VLOWY Vallourec SA   6.55 6.85
    VNRBP Vanguard Natural Resources LLC   21.45 21.46
    VNRCP Vanguard Natural Resources LLC   21.59 21.56
    VTG Vantage Drilling Co   0.77 0.76
    VDNRF Vedanta Resources PLC   11.60 12.75
    VRTY Verity Corp   0.06 0.07
    VET Vermilion Energy Inc   47.39 51.04
    VCSY Vertical Computer Sys   0.01 0.01
    VIEW Viewtran Group Inc   1.51 1.52
    VIP VimpelCom Ltd   5.25 5.62
    VOC VOC Energy Trust   7.67 8.35
    VJET voxeljet AG   10.80 10.97
    WTI W&T Offshore Inc   7.54 8.00
    WJXFF Wajax Corp   29.61 30.28
    WRES Warren Resources Inc   2.05 2.50
    WFT Weatherford International PLC   13.00 13.07
    WEIGY Weir Group PLC   14.65 15.90
    WEEEF Western Energy Services Corp   5.46 6.36
    WPRT Westport Innovations Inc   4.72 5.19
    SPGYF Whitecap Resources Inc   10.58 10.29
    WLL Whiting Petroleum Corp   41.90 52.79
    WHZ Whiting USA Trust II   8.99 9.69
    WG Willbros Group Inc   4.55 4.56
    WIMHY William Hill PLC   20.96 21.32
    WPRXF Williams Grand Prix Holdings PLC   20.81 26.75
    WDGJF Wood Group (John) PLC   9.59 10.08
    WOPEY Woodside Petroleum Ltd   30.38 32.23
    WYGPY WorleyParsons Ltd   9.44 10.42
    WPX WPX Energy Inc   13.57 15.12
    WISH Wright Investors Service Holdings Inc   1.07 1.10
    WNCG Wyncrest Group Inc   0.00 0.00
    XTMM Xtreme Motorsports International Inc   0.00 0.00
    XNET Xunlei Ltd   8.67 8.43
    ZARFF Zargon Oil & Gas   4.89 5.05
    ZDPY Zoned Properties Inc   13.25 15.00
    Data through 11/28/2014 15:55:02-06:00

    Ticker
    This is the ticker symbol for the holding. Click on it to see the Morningstar Quicktake report on this security.
    Name
    This is the name of the stock.
    Price $
    This is the most current price available to Morningstar.com.
    52-week high
    This is the highest intraday price the stock has reached over the past 52 weeks.
    52-week low
    This is the lowest intraday price the stock has reached over the past 52 weeks.
    Become a Morningstar Premium Member.?Enjoy our analyst picks and buy-sell opinions on 4,000 stocks, funds and ETFs. Learn more.

    © Copyright 2014 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.