Associated Press - The Post and Courier - Charleston SC Associated Press - The Post and Courier - Charleston SC
Morningstar.com - 52-weeks High/Low
Morningstar® 52-Weeks High & Low  
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
AAC AAC Holdings Inc   20.52 20.10
ACHC Acadia Healthcare Co Inc   52.66 53.87
AKR Acadia Realty Trust   29.82 29.67
AAP Advance Auto Parts Inc   138.78 142.08
AGIO Agios Pharmaceuticals Inc   73.82 73.99
ARG Airgas Inc   111.34 114.29
AKRX Akorn Inc   41.71 41.40
AAPRB Alcoa Inc   50.63 50.49
ALX Alexander's Inc   419.53 422.56
ARE Alexandria Real Estate Equities Inc   81.89 81.72
ALLPRD Allstate Corp   26.29 26.38
MO Altria Group Inc   47.06 47.41
AILLM Ameren Illinois Co   99.50 98.00
AILIH Ameren Illinois Co   94.75 93.50
AAT American Assets Trust Inc   36.57 35.99
AEP American Electric Power Co Inc   55.92 55.94
ANLDP American Land Lease Inc   27.40 27.00
HCT American Realty Capital Healthcare Trust Inc   11.19 11.22
AWK American Water Works Co Inc   51.06 51.21
AMRE AmReit Inc   24.02 24.07
AFSI AmTrust Financial Services Inc   49.96 50.00
ANCB Anchor Bancorp   20.86 20.99
AAPL Apple Inc   102.99 103.74
AUMAU AR Capital Acquisition Corp   9.85 9.83
AEC Associated Estates Realty Corp   19.16 19.20
ADP Automatic Data Processing   74.61 75.04
AXFOY Axfood AB   28.30 19.46
BLL Ball Corp   66.87 67.91
BHB Bar Harbor Bankshares   29.05 30.39
BVNRY Bavarian Nordic   31.90 24.93
BSTC BioSpecifics Technologies Corp   39.01 38.97
BCC Boise Cascade Co   31.89 31.95
BAH Booz Allen Hamilton Holding Corp   25.47 25.55
BPY Brookfield Property Partners LP   21.70 21.97
CDPYF Canadian Apartment Properties Real Estate Investment Trust   22.26 22.23
CDNAF Canadian Tire Corp   109.55 108.73
ROX Castle Brands Inc   1.70 1.64
CELG Celgene Corp   94.76 96.50
CHRW CH Robinson Worldwide Inc   69.53 70.15
CRL Charles River Laboratories International Inc   61.83 62.50
CLDT Chatham Lodging Trust   24.40 24.55
CHSP Chesapeake Lodging Trust   31.21 31.20
CHSCP CHS Inc   29.96 25.90
CHD Church & Dwight Company, Inc.   70.55 70.96
CTAS Cintas Corp   70.35 71.61
CTUNF Clean Seas Tuna Ltd   0.09 0.09
CSEAF Clearwater Seafoods Inc   9.83 9.36
CMSB CMS Bancorp Inc   13.00 12.95
CMS CMS Energy Corp   31.73 31.62
CHEHF Concordia Healthcare Corp   34.90 37.05
CNSWF Constellation Software Inc   263.00 265.12
CORE Core-Mark Holding Co Inc   55.67 54.89
CLDB Cortland Bancorp   15.00 14.85
COST Costco Wholesale Corp   130.54 131.41
CVTI Covenant Transportation Group Inc   20.73 19.30
COVSV Covisint Corp   3.05 2.15
CCIPRA Crown Castle International Corp   105.40 105.39
CSRGY CSR Corp Ltd   25.34 24.73
CUBE CubeSmart   19.79 19.75
CURN Currency Exchange International Corp   15.10 15.00
CVS CVS Health Corp   83.25 83.45
PLAY Dave & Buster's Entertainment Inc   18.89 19.37
DVA DaVita HealthCare Partners Inc   75.28 75.50
DDRPRK DDR Corp   24.94 24.96
DDRPRJ DDR Corp   25.74 25.61
DTT Deutsche Bank Capital Funding Trust IX   25.53 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.17 24.50
DRH Diamondrock Hospitality Co   13.54 13.66
DLMAF Dollarama Inc   89.31 87.98
DPZ Domino's Pizza Inc   86.45 86.27
CSTPF Donnybrook Energy Inc   0.05 0.05
DRSX DRS Inc   0.00 0.00
DTIIQ DT Industries Inc   0.00 0.00
DTE DTE Energy Holding Co   79.86 80.25
DTSI DTS Inc   28.00 29.15
DUK Duke Energy Corporation   80.16 79.81
DFT Dupont Fabros Technology Inc   28.80 29.42
DYII Dynacq Healthcare Inc   0.20 0.19
EIX Edison International   60.33 60.00
EPWDF Electric Power Development Co., Ltd.   33.23 31.96
EMRAF Emera Inc   32.45 32.39
EDE Empire District Electric Co   26.52 26.28
CSUWF EnerCare Inc   12.95 12.95
ELS Equity Lifestyle Properties Inc   46.72 47.04
EQR Equity Residential   67.51 67.91
EXTHF Exact Holding NV   39.50 36.85
EXR Extra Space Storage Inc   56.29 56.28
FB Facebook Inc   78.37 79.71
FRT Federal Realty Investment Trust   126.56 126.40
FNHC Federated National Holding Co   31.77 32.50
FFWC FFW Corp   22.00 22.00
FNF Fidelity National Financial Inc   28.60 28.90
FVAB First Vietnamese American Bank   0.01 0.01
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.16 25.05
GAILF GAIL India Ltd   47.95 46.17
IT Gartner Inc   75.90 76.82
GPC Genuine Parts Co   92.73 92.95
GPN Global Payments Inc   76.92 78.08
GPTPRB Gramercy Property Trust Inc   25.20 25.20
HAIN Hain Celestial Group Inc   102.31 104.14
HAS Hasbro Inc   56.91 58.04
HCN Health Care REIT, Inc.   68.26 68.36
HNT Health Net Inc   47.00 47.95
HTA Healthcare Trust of America Inc   12.52 12.66
HTLD Heartland Express Inc   24.92 25.58
HXBM Helix Biomedix   32.21 32.00
HT Hersha Hospitality Trust   6.87 6.95
HNI HNI Corp   41.72 41.47
HD Home Depot Inc   93.34 94.79
HRL Hormel Foods Corp   52.55 52.75
HSNI HSN Inc   64.74 65.93
ICLR Icon PLC   57.05 58.79
ICUI ICU Medical Inc   69.02 70.49
IDA Idacorp Inc   59.14 58.81
IFAN IFAN Financial Inc   0.55 0.46
IJJP IJJ Corporation   0.00 0.00
ILMN Illumina Inc   184.82 185.00
IDPK Independence Bank (Newport Beach CA)   13.75 13.00
ISF ING Groep N.V.   25.30 24.25
IRETPR Investors Real Estate Trust   27.29 26.85
JACK Jack In The Box Inc   69.72 69.50
KATY Katy Industries Inc   1.90 1.76
GMCR Keurig Green Mountain Inc   145.12 145.23
KRC Kilroy Realty Corp   64.86 64.60
KRCPRH Kilroy Realty Corp   25.12 25.00
KNX Knight Transportation, Inc.   27.75 28.92
KR Kroger Co   54.09 54.38
KTMPF KTM AG   138.00 133.00
KNKT Kunekt Corp   0.08 0.07
LSTR Landstar System Inc   73.45 74.68
LEG Leggett & Platt Inc   35.41 35.94
LGHT Lighthouse Bank Ca   12.80 12.50
LOW Lowe's Companies Inc   53.94 54.81
MTHRF M3, Inc.   17.20 16.30
MREE Mainstreet Bankshares   14.25 14.10
MKL Markel Corporation   667.28 669.68
VAC Marriott Vacations Worldwide Corp   66.37 66.91
MGEE MGE Energy Inc   41.17 41.59
MDXG MiMedx Group Inc   8.93 9.00
MRH Montpelier RE Holdings Ltd   32.50 32.63
MWR Morgan Stanley Capital Trust III   25.35 23.30
MWO Morgan Stanley Capital Trust V   25.24 22.40
MSZ Morgan Stanley Capital Trust VII   25.33 24.20
MSK Morgan Stanley Capital Trust VIII   25.29 25.01
NNNPRE National Retail Properties Inc   23.86 23.82
NNN National Retail Properties Inc   37.66 38.04
NSEC National Security Group Inc   14.18 14.20
NBBTF Natural Beauty Bio-Technology Ltd   0.08 0.08
BABY Natus Medical Inc   32.80 32.44
NLS Nautilus Inc   13.43 13.54
NAVI Navient Corp   18.53 18.92
NULM New Ulm Telecom Inc   7.80 7.80
NKE Nike Inc   89.86 90.70
JWN Nordstrom Inc   71.04 71.75
NORSB North State Tele   79.50 71.00
NU Northeast Utilities   48.07 48.15
OMAM OM Asset Management PLC   14.70 14.75
OABC OmniAmerican Bancorp, Inc.   26.64 27.03
ORLY O'Reilly Automotive Inc   157.36 159.20
PTRY Pantry Inc   23.94 24.55
PREPRD PartnerRe Ltd   25.57 25.63
PRE PartnerRe Ltd   113.65 113.35
PEB Pebblebrook Hotel Trust   39.84 40.06
PNW Pinnacle West Capital Corp   58.73 58.75
POR Portland General Electric Co   35.17 34.99
PBCRY PT Bank Central Asia Tbk   27.20 26.34
PSAPRS Public Storage   25.25 25.18
QNIIF Quantum International Income Corp   0.31 0.30
RDNT RadNet Inc   8.86 8.84
RDI Reading International Inc   9.05 9.06
RCPT Receptos Inc   64.29 67.78
REGPRG Regency Centers Corp   24.32 24.45
REG Regency Centers Corp   58.15 58.00
REGN Regeneron Pharmaceuticals Inc   384.46 381.03
RGLS Regulus Therapeutics Inc   13.75 11.88
RLJ RLJ Lodging Trust   30.58 30.64
RYKKY Ryohin Keikaku Co., Ltd.   27.08 26.86
SDPB San Diego Private Bank (CA)   13.60 13.50
SBFG SB Financial Group Inc   9.25 9.20
SCLN SciClone Pharmaceuticals   7.58 7.91
SHW Sherwin-Williams Co   225.92 227.33
SPG Simon Property Group Inc   171.44 173.31
SKVI Skinvisible Inc   0.07 0.07
SNA Snap-on Inc   125.65 127.81
SOPW Solar Power Inc   2.35 2.34
SOBS Solvay Bank   38.50 37.00
SONC Sonic Corp   24.52 24.19
SEBC Southeastern Banking Corp   8.30 8.15
SSS Sovran Self Storage Inc   81.76 81.94
STE Steris Corp   58.96 58.15
STRP Straight Path Communications Inc   20.76 21.40
EGBRF Strategic Energy Resources Ltd   0.06 0.05
SOMD Studio One Media Inc   0.60 0.65
SBKO Summit Bank OR   15.00 13.88
INNPRC Summit Hotel Properties Inc   25.91 25.22
INN Summit Hotel Properties Inc   11.46 11.48
SMCI Super Micro Computer Inc   28.81 30.11
TCOPRK Taubman Centers Inc   24.94 25.00
TCOPRJ Taubman Centers Inc   26.06 25.45
TSCC Technology Solutions Co   0.00 0.01
TE TECO Energy Inc   19.08 19.00
TSO Tesoro Corp   64.89 67.11
MIK The Michaels Companies Inc   18.33 18.40
TRV Travelers Companies Inc   95.58 96.18
TSYHY TravelSky Technology Ltd   11.13 11.26
TREE Tree.com Inc   37.06 37.14
TRCY Tri City Bankshares Corp   17.50 17.24
TSNU Tyson Foods Inc   49.28 49.50
UNH UnitedHealth Group Inc   89.77 91.08
UHT Universal Health Realty Income Trust   46.14 46.21
UUU Universal Security Instruments Inc   6.00 5.98
USPH US Physical Therapy Inc   39.20 39.55
ZMDC USA Zhimingde International Group Corp   2.78 2.75
USDP USD Partners LP   17.20 17.10
VASC Vascular Solutions Inc   27.40 28.21
VVC Vectren Corp   42.98 43.36
VNARF Vena Resources Inc   0.11 0.11
VGBK Virginia Heritage Bank   29.50 29.60
VTSI VirTra Systems Inc   0.13 0.15
WMBC West Milton Bancorp Inc   75.00 67.50
WGL WGL Holdings Inc   45.36 45.65
WTHL Whitehall Enterprises Inc   0.00 0.00
WRB WR Berkley Corp   49.28 49.66
XNNH Xenonics Holdings Inc   0.29 0.26
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
DDD 3D Systems Corp   36.67 38.70
ABFOF Abertis Infraestructuras SA   19.45 19.50
ACGPF Accell Group   15.20 15.65
ACAR ActiveCare Inc   0.15 0.15
ANARF Adriana Resources Inc   0.14 0.12
AONNF Aeon Co Ltd   9.50 11.14
AONNY Aeon Co Ltd   9.41 9.36
AESAY AES Tiete SA   5.60 5.65
GAPFF Aimia Inc   13.45 13.50
AXU Alexco Resource Corp   0.51 0.51
ALLAY All America Latina Logistica SA   2.21 2.23
AAPT All American Pet Co, Inc.   0.00 0.00
ALLM Alliance Media Group Holdings Inc   0.66 0.62
AFRMF Alphaform AG   2.92 3.01
ASPS Altisource Portfolio Solutions SA   69.11 72.81
AZFL Amazonas Florestal Ltd   0.00 0.00
AILIM Ameren Illinois Co   91.00 92.00
AMZG American Eagle Energy Corp   2.32 2.31
APGI American Power Group Corp   0.47 0.46
AU Anglogold Ashanti Ltd   9.59 9.72
ATBPF Antibe Therapeutics Inc   0.45 0.48
AGDXF Antioquia Gold Inc   0.01 0.02
ALHRF Appalaches Resources Inc   0.02 0.02
APRYF APR Energy PLC   7.08 7.46
APRYY APR Energy PLC   7.50 7.85
ABIO ARCA biopharma Inc   1.10 1.09
ARNGF Argonaut Gold Inc   3.00 2.99
ARWD Arrow Resources Development Inc   0.00 0.00
ATLR Atlas Corp   0.00 0.00
ARPP Atlas Resource Partners LP   24.15 24.35
AXELF Axel Springer SE   55.08 55.11
BMDPY Banca Monte dei Paschi di Siena   0.53 0.58
ABX Barrick Gold Corp   13.39 13.40
BBCN BBCN Bancorp Inc   13.53 14.00
BCBF Beach Community Bancshares Inc   1.40 1.50
BILB Bill The Butcher, Inc.   0.01 0.01
BIND Bind Therapeutics Inc   7.80 7.75
BGES Bio-bridge Science Inc   0.01 0.05
BOGN Bogen Communications International Inc   0.20 0.20
BOREF Borealis Exploration Ltd   8.01 8.60
BDBD Boulder Brands Inc   9.62 11.01
TEUPRC Box Ships Inc   21.70 22.30
LND BRASILAGRO - CIA Bras de Prop Agricolas   2.97 3.18
BVILY Breville Group Ltd   12.58 13.33
BXTMF Brixton Metals Corp   0.15 0.15
BKTPF Brookemont Capital Inc   0.00 0.01
BVRDF Bureau Veritas SA   22.63 25.88
BHRB Burke & Herbert Bank & Trust Co   2140.00 2107.00
PRSS CafePress Inc   2.99 2.99
CVYPF Calvalley Petroleum Inc   1.13 1.13
CABJF Carlsberg AS   88.20 86.45
CBOF Cboa Financial Inc   4.30 4.35
CCGC CCC Globalcom Corp   0.00 0.00
CGG CGG   6.88 7.09
CYOU Changyou.com Ltd   17.65 17.19
CHPGF Chesapeake Gold Corp   2.09 2.10
CICPF Chime Communications PLC   4.36 4.79
CAOYF China Aoyuan Property Group Ltd   0.13 0.17
CPSL China Precision Steel Inc   0.86 0.88
CDXC ChromaDex Corp   0.84 0.90
CTG Computer Task Group Inc   9.10 10.07
CNCG Concierge Technologies Inc   0.01 0.01
CCGN Consumer Capital Group Inc   0.95 0.82
WAFR COREwafer Industries Inc   0.00 0.00
CTNXF Cornerstone Capital Resources Inc   0.04 0.04
CSSI Costas Inc   0.02 0.01
CREE Cree Inc   27.28 30.10
CVT Cvent Inc   22.26 22.42
CGUNF Cybergun   0.36 1.16
DMPLF Del Monte Pacific Ltd   0.31 0.38
DRNA Dicerna Pharmaceuticals Inc   9.40 9.30
DTVMF Discovery Ventures Inc   0.14 0.16
DUROF Duro Felguera SA   4.66 5.10
EDNMY Edenred SA   13.45 13.75
ELOGF Eland Oil & Gas PLC   1.15 1.53
ENRJ.PR Enerjex Resources Inc   23.90 23.96
ENGA Engage Mobility Inc   1.10 1.25
ESCR Escalera Resources Co   1.44 1.51
ESPGY Espirit Holdings Ltd   2.52 2.53
EUZOF Eurazeo   63.40 72.50
SWHI Everybodys Phone Co   0.00 0.00
EXXAY Exxaro Resources Ltd   11.03 11.02
FJBHF F J Benjamin Holdings Ltd   0.13 0.14
VNDSL Fantex Inc   7.50 11.00
FXPIF Fieldex Exploration Inc   0.00 0.00
FCODF Financiere de l'Odet SA   1051.10 1071.73
DROP Fuse Science Inc   0.08 0.07
FXENP FX Energy Inc   21.99 23.51
GABPRG Gabelli Equity Trust Inc.   22.86 23.05
GNYPF Gainey Capital Corp   0.19 0.20
GWRU Genesee & Wyoming Inc   117.32 119.74
GBIM GlobeImmune Inc   4.67 5.07
GLRI Glori Energy Inc   5.41 5.49
GLYE GlyEco Inc   0.50 0.48
GGSM Gold and GemStone Mining Inc   0.00 0.00
GSS Golden Star Resources Ltd   0.34 0.35
GDPAN Goodrich Petroleum Corp   30.36 37.65
GDPPRC Goodrich Petroleum Corp   22.87 25.08
GDPPRD Goodrich Petroleum Corp   22.88 23.81
TPRFF Gran Colombia Gold Corp   0.68 0.70
GRYN Green Hygienics Holdings Inc   0.04 0.05
GRSFF Greencastle Resources Ltd   0.05 0.06
GDLNF Greenland Minerals and Energy Ltd   0.07 0.07
GPMCF Grupo Modelo SAB de CV   8.79 8.82
GPHYF Gryphon Minerals Ltd   0.10 0.12
GVP GSE Systems   1.49 1.39
GYRO Gyrodyne Company of America   4.59 4.60
HAIPF Hadera Paper Ltd   34.07 36.35
NWHAF Handa Copper Corp   0.06 0.09
HLSS Home Loan Servicing Solutions Ltd   18.90 19.47
IMPUY Impala Platinum Holdings Ltd   7.19 7.29
IMPR Imprivata Inc   12.51 12.20
IEBS Independence Bancshares Inc   0.81 0.84
IPUB indiePub Entertainment Inc   0.00 0.01
IOGA Inscor Inc Corp   0.21 0.13
IENG Integrated Energy Solutions Inc   0.00 0.00
IBM International Business Machines Corp   161.79 161.68
IPFPF International Personal Finance PLC   7.71 8.59
ISLV International Silver Inc   0.12 0.10
IVRPRB Invesco Mortgage Capital Inc   24.00 24.63
IRDEY Iren SpA   12.35 12.86
IKSGY Irkutskenergo   7.86 7.20
ITEX ITEX Corp   2.95 3.00
AISCF Kerr Mines Inc   0.22 0.20
KHDHF KHD Humboldt Wedag International AG   4.93 4.89
KCDMF Kimberly - Clark de Mexico SAB de CV   2.30 2.32
KGC Kinross Gold Corp   2.78 2.85
KN Knowles Corporation   18.13 18.10
KKPNF Koninklijke KPN NV   2.80 2.95
KDCXF Kudelski SA   12.08 13.20
KUNUF Kunlun Energy Co Ltd   1.29 1.40
KWGBF KWG Resources Inc   0.03 0.03
LTNC Labor Smart Inc   0.02 0.02
LBYE Liberty Energy Corp.   0.01 0.01
LNTP Licont Corp   4.25 4.50
LIGA LIG Assets Inc   0.00 0.00
LPLA LPL Financial Holdings Inc   40.26 39.40
LL Lumber Liquidators Holdings Inc   52.36 52.76
MDNL Maiden Lane Jewelry Ltd   2.35 2.60
MCII Mariner's Choice International Inc   0.35 0.38
MWSNF Mawson Resources Ltd   0.23 0.24
MAXW MaxWorldwide Inc   0.00 0.00
MUX McEwen Mining Inc   1.61 1.66
MCEEF McEwen Mining-Minera Andes Acquisition Corp   1.58 1.65
MCTZF Mcot PLC   0.61 0.70
MEDA Media Analytics Corp   0.03 0.04
MZTLF Menzies (John) PLC   8.20 9.32
MRPRF Merlin Properties SOCIMI SA   12.14 12.65
MEA Metalico Inc   0.71 0.85
MGDDF Michelin   85.75 86.90
MG Mistras Group Inc   15.98 15.96
MITFF MITIE Group PLC   4.67 4.62
MIXT MiX Telematics Ltd   8.29 8.44
MBIOF Mobio Technologies Inc   0.04 0.06
MSADF MS&AD Insurance Group Holdings Inc   19.96 20.32
MTUAY MTU Aero Engines AG   41.05 41.24
MSTG Mustang Alliances Inc   0.01 0.01
NSPH Nanosphere Inc   0.49 0.49
NTSFF Nanotech Security Corp   1.18 1.20
NGHCP National General Holdings Corp   24.25 24.70
NTZ Natuzzi SPA   1.90 1.78
NMPRH Navios Maritime Holdings Inc   23.05 23.95
NTHD Netimpact Holdings Inc   0.00 0.00
NRBO Neuro Bioscience Inc   0.00 0.01
OCEE Nevis Capital Corp   0.05 0.06
NTAH Nevtah Capital Management Corp   0.00 0.00
NGD New Gold Inc   4.31 4.40
NHPEF New Hope Corp Ltd   2.01 2.11
NEWL Newlead Holdings Ltd   0.04 0.03
NXPRF Nexans   31.21 31.45
NUKO Nuko Information Systems Inc   0.00 0.00
NKXPRC Nuveen California AMT-Free Municipal Income Fund   10.01 10.01
NVUE nView Corp   0.00 0.00
LUKOY OAO Lukoil   47.30 47.49
OYIEF Ocean Yield ASA   6.26 6.44
OIBR Oi SA   0.44 0.45
OMVJF Omv AG   30.80 34.83
ONCI On4 Communications Inc   0.00 0.00
SENCF OneSoft Solutions Inc   0.06 0.07
OCBB Orange County Business Bank   5.85 6.00
OFLMF Oriflame Cosmetics SA   16.34 16.46
OXLCP Oxford Lane Capital   25.63 25.58
PBM Pacific Booker Minerals Inc   3.12 3.15
PSUN Pacific Sunwear   1.58 1.56
PZG Paramount Gold and Silver Corp   0.70 0.68
PAOTF Parrot   19.00 19.05
PATAF Patagonia Gold PLC   0.07 0.10
PHKIF Poly Property Group Co Ltd   0.38 0.39
OPYGY Polyus Gold OJSC   5.71 5.75
PT Portugal Telecom SA   1.30 1.30
PSTR PostRock Energy Corp   0.73 0.76
PRSG Primus Guaranty Ltd   0.35 1.32
PSMH PSM Holdings, Inc.   0.05 0.05
PZCUY PZ Cussons PLC   11.71 11.97
QGLDF Q-Gold Resources Ltd   0.02 0.02
QSCGF QSC AG   1.93 2.84
QNST QuinStreet Inc   4.03 4.10
RACK Rackwise Inc   1.70 2.00
RDMP Red Mountain Resources Inc   3.25 3.27
REMY Remy International, Inc.   18.11 18.05
RNHEF Renhe Commercial Holdings Co Ltd   0.04 0.04
RSCZF Resinco Capital Partners Inc   0.00 0.00
RSOPRC Resource Capital Corp   24.09 24.19
RXNRP Rex Energy Corp   74.08 97.95
RNO Rhino Resource Partners LP   4.46 4.67
RICOF Ricoh Ltd   10.25 10.79
RIGL Rigel Pharmaceuticals Inc   1.71 1.66
PHG Royal Philips NV   26.36 26.91
PHGFF Royal Philips NV   26.68 29.85
RWNEF RWE AG   26.30 30.70
SFRGF Salvatore Ferragamo SpA   24.36 26.92
SNZYP Sanchez Energy Corp   45.00 67.93
SSPXF Sandspring Resources Ltd   0.12 0.13
SAPGF SAP SE   64.96 65.10
SAPE Sapient Corp   14.04 13.61
SIIYF SCITI Trust   10.03 10.63
SEAC SeaChange International Inc   6.65 6.68
SECVY Séché Environnement   5.67 7.20
SGLFF SGL Carbon SE   16.90 17.42
SGXRF SGX Resources Inc   0.02 0.03
SGAE Siga Resources Inc   0.00 0.00
SKUFF SKF Group   20.03 19.70
SLCJY SLC Agricola SA   6.22 6.35
SMAA SMA Alliance Inc   0.01 0.01
SMGZY Smiths Group PLC   18.33 18.50
SMGKF Smiths Group PLC   19.14 19.44
SMDWF SoMedia Networks Inc   0.10 0.15
SOUP Soupman Inc   0.06 0.07
STHC Southcorp Capital Inc   0.01 0.01
SPNUF Spirent Communications PLC   1.22 1.23
SDIPF Sports Direct International PLC   9.95 10.97
SDISY Sports Direct International PLC   20.67 21.96
EAHC Sports Media Entertainment Corp   0.12 0.10
STGAF Sterling Energy PLC   0.35 0.36
SGURF Sterling Resources Ltd   0.28 0.28
SFOR Strikeforce Technologies Inc   0.00 0.00
SGCNF Sunridge Gold Corp   0.13 0.11
SPRN Supernova Energy Inc   0.02 0.03
SGTPY Surgutneftegas OJSC   6.30 6.30
SGTZY Surgutneftegas OJSC   6.33 6.38
SFY Swift Energy Co   6.64 6.72
SYNG Synergetics Inc   0.03 0.05
TKTDY Takata Corporation   30.93 37.67
TEAR TearLab Corp   2.91 2.95
TKPPY Technip   17.70 17.72
TLSNF TeliaSonera AB   6.39 6.53
TXLZF Tesla Exploration Ltd   1.78 1.93
TETHF Tethys Petroleum Ltd   0.24 0.25
TOMI Texas Oil and Minerals Inc   0.00 0.01
TXHE Texhoma Energy Inc   0.00 0.00
THLEF Thales   47.70 49.17
TFECF Thin Film Electronics ASA   0.63 0.64
TDW Tidewater Inc   34.68 34.90
TCYMY Tingyi (Cayman Islands) Holding Corp   49.55 50.70
TCYMF Tingyi (Cayman Islands) Holding Corp   2.39 2.53
TRCH Torchlight Energy Resources Inc   2.16 2.21
TOTDF Toto Ltd   10.40 10.50
TBLEY Tractebel Energia SA   13.15 13.23
TMED Trimedyne Inc   0.09 0.07
TRII Trio Resources Inc   0.00 0.00
TRVB Tri-valley Bank   0.21 0.29
TRTB True 2 Beauty Inc   0.02 0.02
TGTNF Tungsten Corp PLC   4.98 6.19
TUP Tupperware Brands Corp   62.77 66.87
UMPQ Umpqua Holdings Corp   16.09 15.36
UNRG United Energy Corp   0.00 0.00
UNTK UniTek Global Services Inc   0.02 0.06
BGOMF Unity Mining Ltd   0.01 0.03
UVVZP Universal Corp   1075.00 1126.00
VRNS Varonis Systems Inc   17.87 17.62
VSNDF Vastned Retail NV   44.97 52.30
VLKPF Volkswagen AG   199.73 210.55
WG Willbros Group Inc   4.85 6.57
WNXDY Wincor Nixdorf AG   9.05 9.49
WNXDF Wincor Nixdorf AG   43.88 46.78
WRLD World Acceptance Corp   66.17 65.67
WSGI World Surveillance Group Inc   0.00 0.00
WYGPY WorleyParsons Ltd   11.82 11.91
XCTGF Xcite Energy Ltd   0.66 0.86
WTFS Xinde Technology Co   0.00 0.10
YYINE Yayi International Inc   0.02 0.03
YXOXY Yoox Spa   18.91 20.94
YUII Yuhe International Inc   0.02 0.01
ZVTK Zevotek Inc   0.15 0.01
Data through 10/22/2014 15:55:04-05:00

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.