tennessean.com

Sponsored by:
brand
Morningstar.com - 52-weeks High/Low
Morningstar® 52-Weeks High & Low  
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
SRCE 1st Source Corp   34.56 34.70
AOS A O Smith Corp   56.62 56.42
AKR Acadia Realty Trust   33.16 33.07
ADVC Advant-E Corp   0.55 0.60
ATE Advantest Corp   12.94 12.97
ADXS Advaxis Inc   7.97 7.90
ANW Aegean Marine Petroleum Network Inc   13.21 13.11
AEPI AEP Industries Inc   57.75 58.17
AFFX Affymetrix Inc   10.07 10.00
ACGBY Agricultural Bank of China Ltd   12.25 12.58
APD Air Products & Chemicals Inc   149.12 149.28
ANCUF Alimentation Couche-Tard Inc   41.95 41.26
ALE ALLETE Inc   56.51 55.95
LNT Alliant Energy Corp   68.15 67.57
ALLPRA Allstate Corp   25.77 25.42
ALLPRF Allstate Corp   26.27 26.24
ALLPRE Allstate Corp   26.71 26.50
ALL Allstate Corp   70.93 71.14
AMED Amedisys Inc   29.54 29.16
AEE Ameren Corp   47.50 46.98
AAL American Airlines Group Inc   51.96 51.88
AGNCB American Capital Agency Corp   25.10 25.12
AEP American Electric Power Co Inc   61.99 61.45
AIG American International Group Inc   56.42 56.73
AWR American States Water Co   37.53 37.17
AMTPRA American Tower Corp   118.66 118.00
AWK American Water Works Co Inc   54.02 53.89
ASRVP AmeriServ Financial Inc   28.14 28.81
APH Amphenol Corp   55.22 55.65
AMSG Amsurg Corp   55.21 54.77
NLYPRA Annaly Capital Management Inc   26.06 25.99
WTR Aqua America Inc   26.84 26.90
ARMK Aramark   30.93 31.06
ARCB ArcBest Corp   47.33 47.27
AHKSY Asahi Kasei Corp   18.58 18.44
ASH Ashland Inc   120.65 120.03
ALOT Astro-Med Inc   16.44 15.21
AAWW Atlas Air Worldwide Holdings Inc   49.17 48.90
ATO Atmos Energy Corp   56.01 55.68
AVY Avery Dennison Corp   52.62 52.47
AVA Avista Corp   36.36 35.98
AXSPRC Axis Capital Holdings Ltd   27.40 27.02
BMI Badger Meter Inc   59.40 59.21
BCMXY Bank Of Communications Co Ltd   23.12 23.06
BKYF Bank of Kentucky Financial Corp   48.88 48.85
BBTPRG BB&T Corp   22.75 22.42
BBTPRF BB&T Corp   22.53 22.35
BEINF Being Co., Ltd.   5.37 4.42
BERY Berry Plastics Group Inc   31.68 31.81
BGCP BGC Partners Inc   9.41 9.19
BIOQ Bioqual Inc   12.50 13.75
BGI Birks Group Inc   1.85 1.80
HAWKB Blackhawk Network Holdings Inc   38.61 38.44
HAWK Blackhawk Network Holdings Inc   40.01 39.77
BLT Blount International Inc   17.67 17.63
BTKGF BreadTalk Group Ltd   1.13 1.12
BFAM Bright Horizons Family Solutions Inc   47.09 47.20
BR Broadridge Financial Solutions   46.34 46.53
BKD Brookdale Senior Living Inc   36.35 36.30
BRKL Brookline Bancorp Inc   9.97 9.93
BRKS Brooks Automation Inc   13.02 12.86
BC Brunswick Corp   50.95 51.28
BMTC Bryn Mawr Bank Corp   31.41 31.16
BGEPF Bunge Ltd   112.90 110.53
CDNS Cadence Design Systems Inc   19.29 19.33
COFPRD Capital One Financial Corp   25.70 25.30
CCL Carnival Corp   45.77 46.02
CUK Carnival PLC   45.13 45.22
CBLPRE CBL & Associates Properties Inc   25.26 25.19
CDEX CDEX Inc   0.04 0.09
CDK CDK Global Inc   41.29 42.12
CDR Cedar Realty Trust Inc   7.20 7.19
CTEI Cemtrex Inc   0.67 0.22
CJPRY Central Japan Railway Company   15.32 15.39
CERN Cerner Corp   65.71 65.92
CHRW CH Robinson Worldwide Inc   76.75 77.38
CLDT Chatham Lodging Trust   29.60 29.78
CPK Chesapeake Utilities Corp   50.88 50.75
CHCJY China Citic Bank Corp Ltd   15.86 13.29
CICHY China Construction Bank Corp   16.37 16.43
CGDL China Good Electric Inc   0.00 0.00
LFC China Life Insurance Co Ltd   57.95 55.36
CILJF China Life Insurance Co Ltd   3.85 3.40
CIHKY China Merchants Bank Co Ltd   12.32 12.22
CMAKY China Minsheng Banking Corp Ltd   12.59 12.53
CSCGY China Shanshui Cement Group Ltd   9.38 8.67
CYN City National Corp   80.96 81.41
CYNPRC City National Corp   23.22 23.26
CLC Clarcor Inc   68.31 68.67
CSBK Clifton Bancorp Inc   13.60 13.55
CLPHY CLP Holdings Ltd   8.71 8.70
CMS CMS Energy Corp   36.11 35.76
COBZ CoBiz Financial Inc   13.34 13.23
CLNYPRB Colony Financial Inc   26.00 25.43
CMCSA Comcast Corp   58.39 58.22
CMCSK Comcast Corp   58.09 57.89
SCOR comScore Inc   47.47 47.99
CTWSP Connecticut Water Service Inc   20.00 19.28
ED Consolidated Edison Inc   67.76 67.12
CTB Cooper Tire & Rubber Co   34.56 34.20
CORE Core-Mark Holding Co Inc   64.01 64.00
CSBQ Cornerstone Bancshares Inc   3.70 3.65
GLW Corning Inc   23.32 23.39
CBRL Cracker Barrel Old Country Store Inc   139.07 138.97
CCRN Cross Country Healthcare Inc   13.34 13.46
CFI Culp Inc   21.07 21.20
CPIX Cumberland Pharmaceuticals Inc   6.02 6.09
CVS CVS Health Corp   98.25 98.48
CTSO Cytosorbents Corp   10.89 9.90
DBSDF DBS Group Holdings Ltd   15.50 15.47
DCT DCT Industrial Trust Inc   36.24 36.07
DDR DDR Corp   18.59 18.60
DF Dean Foods Co   19.23 19.16
DUA Deutsche Bank Capital Funding Trust VIII   25.52 24.50
DDT Dillard's Capital Trust I   26.17 26.15
DDC Dominion Diamond Corp   18.45 18.22
DM Dominion Midstream Partners LP   37.20 37.31
D Dominion Resources Inc   79.28 78.66
DCUC Dominion Resources Inc   54.34 54.16
DTE DTE Energy Holding Co   89.32 88.15
DUK Duke Energy Corporation   85.81 85.22
DRE Duke Realty Corp   20.54 20.54
DY Dycom Industries Inc   34.07 34.10
EDIG E Digital Corp   0.14 0.11
DDPRB E I du Pont de Nemours & Company   101.95 94.50
SSP E W Scripps Co   22.80 22.74
GRF Eagle Capital Growth Fund, Inc.   8.79 8.71
EHGRF Echo Entertainment Group Ltd   3.06 2.90
EIX Edison International   67.54 66.92
EE El Paso Electric Co   40.85 40.43
EA Electronic Arts Inc   48.33 48.36
ELLI Ellie Mae Inc   42.05 42.49
EMC EMC Corp   30.89 30.82
EDE Empire District Electric Co   30.43 29.96
ESRT Empire State Realty Trust Inc   17.81 17.80
ENTA Enanta Pharmaceuticals Inc   51.67 51.85
EGDCY Energy Development Corp   18.90 18.65
ESGR Enstar Group Ltd   152.72 161.73
ETR Entergy Corp   90.42 89.99
EPRPRC EPR Properties   23.90 23.75
EFX Equifax Inc   81.93 82.44
ELS Equity Lifestyle Properties Inc   51.90 51.71
EQY Equity One Inc   25.59 25.60
ESBF ESB Financial Corp   19.30 19.33
EVBN Evans Bancorp Inc   24.50 24.87
EXAM ExamWorks Group Inc   42.10 41.34
EXLPRB Excel Trust Inc   27.05 26.97
EXC Exelon Corp   38.21 38.25
ESRX Express Scripts   85.74 85.99
FARO Faro Technologies Inc   65.37 63.97
FCB FCB Financial Holdings Inc   24.69 24.96
AGMPRB Federal Agricultural Mortgage Corp   27.49 26.25
FCH FelCor Lodging Trust Inc   11.00 10.99
FISI Financial Institutions Inc   26.39 26.62
FAF First American Financial Corp   34.15 34.34
FDEF First Defiance Financial Corp   34.02 33.81
FFNW First Financial Northwest Inc   12.18 12.14
FHN First Horizon National Corp   13.71 13.69
FR First Industrial Realty Trust Inc   21.05 21.14
FLIC First of Long Island Corp   28.70 28.67
FE FirstEnergy Corp   39.99 39.86
FSPKF Fisher & Paykel Healthcare Corp Ltd   4.85 4.64
FMOCY Fomento de Constr y Contratas SA   6.04 5.88
FTNT Fortinet Inc   31.31 31.47
GK G & K Services Inc   71.67 71.57
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.45 25.05
GGACU Garnero Group Acquisition Co   10.11 10.05
GMZP GEMZ Corp   0.00 0.00
GAMPRB General American Investors Company, Inc.   26.03 25.96
JOB General Employment Enterprises   1.36 1.25
GPC Genuine Parts Co   107.86 108.11
GABC German American Bancorp   30.49 30.39
GIII G-III Apparel Group Ltd   99.55 100.28
GVDNY Givaudan SA   36.63 36.88
GSPRB Goldman Sachs Group Inc   25.11 25.15
GGG Graco Inc   81.43 81.56
GPT Gramercy Property Trust Inc   6.99 6.98
GPK Graphic Packaging Holding Co   14.05 13.88
GXP Great Plains Energy Inc   28.45 28.24
GWLLY Great Wall Motor Co Ltd   57.51 55.60
GWLLF Great Wall Motor Co Ltd   5.58 5.64
GCBC Greene County Bancorp Inc   30.50 30.51
GSIG GSI Group Inc   14.82 14.81
HAIN Hain Celestial Group Inc   118.52 118.41
HNH Handy & Harman Ltd   46.51 46.16
HRG Harbinger Group Inc   14.17 14.15
HRVEQ Harvey Electronics Inc   0.03 0.03
HTSPRA Hatteras Financial Corp   24.72 24.50
HE Hawaiian Electric Industries Inc   33.87 33.84
HA Hawaiian Holdings Inc   24.68 24.60
HWKN Hawkins Inc   44.29 43.76
HR Healthcare Realty Trust Inc   27.75 27.75
HWAY Healthways Inc   19.89 20.09
HTLD Heartland Express Inc   27.71 27.85
HEI.A Heico Corp   49.42 49.28
HTBK Heritage Commerce Corp   8.96 8.95
HMCP Heritage Media Corp   0.00 0.00
HPQ Hewlett-Packard Co   40.70 40.83
HIW Highwoods Properties Inc   45.11 45.24
HNI HNI Corp   51.53 51.40
HFBC HopFed Bancorp Inc   12.92 12.84
HPTPRD Hospitality Properties Trust   26.58 26.46
HPP Hudson Pacific Properties Inc   30.05 30.18
HVB Hudson Valley Holding Corp   27.12 27.11
IDA Idacorp Inc   67.63 67.53
IDT IDT Corp   20.08 19.73
IMDZ Immune Design Corp   36.15 38.82
INCAF Inca One Gold Corp   0.17 0.17
INDB Independent Bank Corp   42.34 42.51
IPCC Infinity Property and Casualty Corp   76.42 76.73
ISF ING Groep N.V.   25.31 24.25
IR Ingersoll-Rand PLC   64.59 64.94
IMKTA Ingles Markets Inc   35.59 36.15
INGR Ingredion Inc   86.85 86.68
IRC Inland Real Estate Corp   11.22 11.22
IHT InnSuites Hospitality Trust   2.42 3.09
IFCZF Intact Financial Corp   72.09 71.94
IART Integra Lifesciences Holdings Corp   53.90 54.13
ISSI Integrated Silicon Solution Inc   16.89 16.99
TEG Integrys Energy Group Inc   79.83 78.51
ITFY Interfoundry Inc   0.05 0.05
LINK Interlink Electronics   15.75 14.99
IPG Interpublic Group of Companies, Inc   20.66 20.68
IBCA Intervest Bancshares Corp   10.05 10.04
ITC ITC Holdings Corp   40.74 40.97
ITRI Itron Inc   43.35 43.27
JBL Jabil Circuit Inc   22.32 22.00
JKHY Jack Henry & Associates, Inc   63.39 63.75
JACK Jack In The Box Inc   79.20 79.84
JNS Janus Capital Group Inc   16.42 16.42
JAH Jarden Corp   47.83 48.24
JBSS John B Sanfilippo & Son Inc   47.62 47.99
JBT John Bean Technologies Corp   33.45 33.23
JLL Jones Lang LaSalle Inc   152.37 152.94
JRN Journal Communications Inc   11.68 11.67
JUNO Juno Therapeutics Inc   48.73 41.19
KEYPRG KeyCorp   133.95 133.44
KMB Kimberly-Clark Corp   118.30 118.67
KIMPRJ Kimco Realty Corp   24.25 23.65
KIMPRI Kimco Realty Corp   25.46 25.46
KIMPRK Kimco Realty Corp   24.39 23.97
KMI Kinder Morgan, Inc.   42.71 42.49
KRG Kite Realty Group Trust   28.92 28.99
KNX Knight Transportation, Inc.   34.50 34.57
LB L Brands Inc   85.55 85.90
LLL L-3 Communications Holdings Inc   128.22 129.22
LGPRU Laclede Group Inc   57.00 56.20
LG Laclede Group Inc   53.75 53.28
LBAI Lakeland Bancorp Inc   12.13 12.00
LKFN Lakeland Financial Corp   42.54 42.56
LAMR Lamar Advertising Co   54.26 54.71
LE Lands' End Inc   55.06 55.25
LHOPRI LaSalle Hotel Properties   25.44 25.36
LEG Leggett & Platt Inc   42.56 42.65
LII Lennox International Inc   95.70 96.60
LBY Libbey Inc   31.01 31.10
LFSYY Lifestyle International Holdings Ltd   53.00 52.60
LTLB Little Bank   12.39 11.89
LCCTY L'Occitane International SA   12.75 12.67
LDL Lydall Inc   32.78 33.05
MTSI M/A-COM Technology Solutions Holdings Inc   32.17 32.78
MAC Macerich Co   83.76 83.97
MKMLF Makino Milling Machine Co., Ltd.   7.87 7.71
LOAN Manhattan Bridge Capital Inc   3.82 4.00
MKTX MarketAxess Holdings Inc   73.25 73.16
MATW Matthews International Corporation   49.22 48.81
MCHT Mauch Chunk Trust Financial Corp   18.00 14.25
MMS Maximus Inc   55.49 55.39
MSITF Medical Services International Inc   0.00 0.00
MRGE Merge Healthcare Inc   3.63 3.63
MMSI Merit Medical Systems Inc   17.35 17.30
MTOR Meritor Inc   14.99 15.14
MACK Merrimack Pharmaceuticals Inc   11.19 11.07
MPG Metaldyne Performance Group Inc   16.27 15.90
MTD Mettler-Toledo International Inc   304.33 304.24
MGEE MGE Energy Inc   46.85 46.51
MGPI MGP Ingredients Inc   16.72 16.83
MSEX Middlesex Water Co   23.30 23.32
MNBEY Minebea Co Ltd   31.06 29.00
MPVC Modern PVC Inc   9.50 8.00
MPWR Monolithic Power Systems Inc   50.44 50.63
MWR Morgan Stanley Capital Trust III   25.36 23.30
MWO Morgan Stanley Capital Trust V   25.34 22.40
MSZ Morgan Stanley Capital Trust VII   25.59 24.20
MSK Morgan Stanley Capital Trust VIII   25.48 25.01
MUSA Murphy USA Inc   67.28 66.76
NHC National Healthcare Corp   64.32 64.50
NNN National Retail Properties Inc   39.97 40.46
BABY Natus Medical Inc   36.55 36.93
NYMTP New York Mortgage Trust   24.60 24.62
NWL Newell Rubbermaid Inc   38.41 38.40
NEU NewMarket Corp   410.17 416.30
NTWN Newtown Lane Marketing Inc   0.51 0.06
NEE NextEra Energy Inc   109.27 108.57
NPSHY Nippon Shokubai Co Ltd   13.61 13.50
NI NiSource Inc   44.11 43.18
NDEKY Nitto Denko Corporation   28.62 28.47
NU Northeast Utilities   55.67 55.12
NTRSP Northern Trust Corp   25.01 25.00
NSAM NorthStar Asset Management Group Inc   22.49 22.43
NWN Northwest Natural Gas   50.81 50.17
NWE NorthWestern Corp   57.09 56.45
NSARP NSTAR Electric Company   97.99 96.50
ODP Office Depot Inc   8.84 8.85
OTTR Otter Tail Corp   31.67 31.72
PTSI P AM Transportation   51.87 50.58
PLL Pall Corporation   101.96 102.28
PLMT Palmetto Bancshares Inc   17.89 18.77
PANW Palo Alto Networks Inc   127.43 128.00
PRK Park National Corp   88.59 88.38
PKOH Park-Ohio Holdings Corp   62.46 63.59
PCCC PC Connection Inc   25.84 25.94
PEBPRC Pebblebrook Hotel Trust   25.50 25.39
PEB Pebblebrook Hotel Trust   46.88 46.71
PEOP Peoples Federal Bancshares Inc   22.31 22.50
PCG PG&E Corp   54.86 54.59
PNX Phoenix Companies Inc   69.31 70.00
DOC Physicians Realty Trust   16.79 16.87
PPCCF PICC Property and Casualty Co Ltd   2.00 1.95
PPCCY PICC Property and Casualty Co Ltd   51.50 51.40
PNY Piedmont Natural Gas Co   39.58 39.40
PNGAY Ping An Insurance Group   19.82 19.85
PNW Pinnacle West Capital Corp   70.01 69.76
PLNR Planar Systems Inc   8.18 8.12
PNCPRQ PNC Financial Services Group Inc   23.77 23.70
PNM PNM Resources Inc   30.63 30.36
POR Portland General Electric Co   39.28 39.03
PPG PPG Industries Inc   231.59 232.16
PPL PPL Corp   37.34 37.17
PDOB Presidio Bank   12.30 12.20
PRI Primerica Inc   54.78 54.77
PVTB PrivateBancorp Inc   33.79 33.90
PRGS Progress Software Corporation   27.62 27.65
PSBPRT PS Business Parks Inc   24.82 24.94
PEG Public Service Enterprise Group Inc   43.16 42.97
PTTL Pure Transit Technologies Inc   0.01 0.01
KWR Quaker Chemical Corp   92.67 92.65
QLYS Qualys Inc   40.17 40.00
STR Questar Corp   25.59 25.46
Q Quintiles Transnational Holdings Inc   60.66 60.71
RDCM Radcom Ltd   13.15 13.12
RL Ralph Lauren Corp   185.12 185.14
RAND Rand Capital Corp   4.12 4.10
O Realty Income Corp   49.31 49.54
UTG Reaves Utility Income Fund   33.25 32.73
RHT Red Hat Inc   71.09 71.75
RCII Rent-A-Center Inc   36.32 36.52
RSG Republic Services Inc   40.87 40.99
RMD ResMed Inc   57.36 57.42
RECN Resources Connection Inc   16.83 16.48
ROIC Retail Opportunity Investments Corp   17.02 17.00
RFMD RF Micro Devices Inc   16.73 16.74
RBA Ritchie Bros Auctioneers Inc   26.91 26.67
COL Rockwell Collins Inc   86.05 86.57
ROG Rogers Corp   81.51 80.70
ROP Roper Industries Inc   159.81 160.60
RPM RPM International Inc   51.59 51.52
RYAAY Ryanair Holdings PLC   69.71 69.90
STBA S&T Bancorp Inc   30.19 29.94
SGPYY Sage Group (The) PLC   29.02 28.98
BFS Saul Centers Inc   58.03 57.98
BFSPRC Saul Centers Inc   26.64 25.99
SCG SCANA Corp   62.27 61.48
SEE Sealed Air Corp   43.47 43.63
SFDL Security Federal Corp   18.00 17.54
SRE Sempra Energy   114.85 114.50
ST Sensata Technologies Holding N.V.   53.47 54.13
SXT Sensient Technologies Corp   62.81 62.56
SCI Service Corp International Inc   23.02 23.04
SFBS Servisfirst Bancshares Inc   32.22 32.49
SHW Sherwin-Williams Co   264.85 265.34
SLGN Silgan Holdings Inc   54.49 54.96
SIX Six Flags Entertainment Corp   43.06 43.33
STTFY SmarTone Telecommunications Holdings Ltd   8.49 7.70
SNA Snap-on Inc   139.35 139.59
LNCE Snyders-Lance Inc   30.97 31.00
SCEPRF Southern California Edison Trust I   24.54 24.45
SOCGP Southern California Gas Co   29.75 28.60
SO Southern Co   50.46 50.13
SWX Southwest Gas Corp   61.94 61.35
TRK Speedway Motorsports Inc   22.47 22.26
SSNC SS&C Technologies Holdings Inc   57.70 57.73
SWK Stanley Black & Decker Inc   97.05 97.68
SPLS Staples Inc   17.98 18.00
SCS Steelcase Inc   18.52 18.34
STL Sterling Bancorp   14.27 14.30
SUEZY Suedzucker AG   7.80 7.60
INN Summit Hotel Properties Inc   12.59 12.52
SHO Sunstone Hotel Investors Inc   17.15 17.31
SYF Synchrony Financial   30.50 30.30
SNV Synovus Financial Corp   27.07 27.04
SSMXF Sysmex Corporation   45.68 45.56
TTWO Take-Two Interactive Software Inc   28.99 28.90
SKT Tanger Factory Outlet Centers Inc   37.24 37.50
TGT Target Corp   75.06 75.32
TASR Taser International Inc   26.91 27.10
TE TECO Energy Inc   20.81 20.60
TMNSF Temenos Group AG   36.15 35.90
TSRA Tessera Technologies Inc   36.84 36.84
TTPH Tetraphase Pharmaceuticals Inc   39.67 39.50
TUFBY Thai Union Frozen Products PLC   14.39 14.35
CNTHP The Connecticut Light & Power Co   55.00 54.90
CNLTL The Connecticut Light & Power Co   47.50 47.00
SCX The L S Starrett Co   19.78 19.66
TRI Thomson Reuters Corp   41.22 41.21
TMUSPRA T-Mobile US Inc   52.57 50.40
TMP Tompkins Financial Corp   56.18 55.01
TSS Total System Services Inc   34.41 34.53
TMAK Touchmark Bancshares Inc   5.50 5.00
TYIDY Toyota Industries Corporation   53.00 52.85
TA TravelCenters of America LLC   12.40 12.42
TREC Trecora Resources   15.36 15.48
TQNT Triquint Semiconductor   27.95 27.99
TCX Tucows Inc   19.30 19.56
TYL Tyler Technologies Inc   114.09 114.95
TSNU Tyson Foods Inc   50.77 49.50
UGI UGI Corp   38.59 38.87
UIL UIL Holdings Corp   45.14 44.78
UNICY Unicharm Corp   4.90 4.94
UFI Unifi Inc   30.04 30.93
UNF UniFirst Corp   123.09 122.29
UBSI United Bankshares Inc   37.05 37.01
UTL Unitil Corp   37.56 37.21
UEIC Universal Electronics Inc   64.82 64.22
UBPPRF Urstadt Biddle Properties, Inc.   25.90 25.90
USCR US Concrete Inc   28.75 29.30
USAK USA Truck Inc   26.68 26.19
VCBC Valley Community Bank Corp   4.05 4.00
VAL Valspar Corp   87.70 88.16
VVC Vectren Corp   46.52 46.07
FGWLF Vienna International Airport   95.85 92.32
VA Virgin America Inc   43.42 41.20
V Visa Inc   266.62 268.85
VOYA Voya Financial Inc   43.08 43.17
VTKLY VTech Holdings Ltd   15.08 14.96
WD Walker & Dunlop Inc   17.49 17.71
DIS Walt Disney Co   95.03 95.12
WASH Washington Trust Bancorp Inc   40.23 40.38
WM Waste Management Inc   51.36 51.49
WSO Watsco Inc   107.02 107.69
WDFC WD-40 Co   85.07 85.26
WCG WellCare Health Plans Inc   84.25 82.97
WERN Werner Enterprises Inc   31.46 31.64
WSTC West Corp   33.82 33.59
WR Westar Energy Inc   41.87 41.53
WY Weyerhaeuser Co   36.65 36.78
WGL WGL Holdings Inc   54.63 54.41
WHR Whirlpool Corp   192.46 193.78
FUR Winthrop Realty Trust Inc   17.96 17.96
WEC Wisconsin Energy Corp   54.56 53.70
WMBI WiseMobi Inc   0.00 0.00
WLRHU WL Ross Holding Corp   11.80 10.99
WTKWY Wolters Kluwer NV   31.26 31.21
WYN Wyndham Worldwide Corp   86.32 85.99
XEL Xcel Energy Inc   36.59 36.40
XOXO XO Group Inc   18.06 18.00
ZFGN Zafgen Inc   31.84 31.22
ZBPRH Zions Bancorp   24.29 23.99
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
TFSC 1347 Capital Corp   9.59 9.43
XXII 22nd Century Group, Inc.   1.55 1.51
WBAI 500.com Ltd   19.23 19.16
CANN Advanced Cannabis Solutions Inc   1.10 1.00
ASXSF Alberta Star Development Corp.   0.14 0.15
ALNXY Alent PLC   11.00 12.44
ALNXF Alent PLC   5.26 5.20
ANLKY Alkane Resources Ltd   1.58 1.61
AALTF All America Latina Logistica SA   1.85 1.87
ALRT ALR Technologies Inc   0.02 0.02
AMBOY Ambow Education Holding Ltd   0.00 0.01
AMPW American Power Corp   0.00 0.00
APEUF Archer Petroleum Corp   0.05 0.05
ARVCY Areva   1.06 1.06
ARYC Arrayit Corp   0.11 0.10
ASTV As Seen On TV Inc   0.03 0.04
ASXFF ASX Ltd   29.85 30.30
AVH Avianca Holdings SA   11.66 13.78
AVOGF Avner Oil Exploration LP   0.75 0.75
BGNN B Green Innovations Inc   0.05 0.05
BRSI Ballistic Recovery Systems Inc   0.01 0.01
BLQN Balqon Corp   0.03 0.03
BMDPF Banca Monte dei Paschi di Siena   0.55 0.56
BPMLY Banca Popolare di Milano BPM Bipiemme   3.40 3.42
BKHYY Bank Hapoalim B M   23.42 23.30
BSTA Basta Holdings Corp   1.60 1.81
BXLC Bexil Corporation   12.00 12.30
CDURQ Bio Pappel SAB de CV   2.76 3.05
BOPFF Border Petroleum Ltd   0.02 0.03
BLVDU Boulevard Acquisition Corp   10.23 10.00
RIBS Bourbon Brothers Holding Corp   0.15 0.30
BRSYF Brainsway Ltd   7.00 8.65
BMIX Brazil Minerals Inc   0.01 0.01
BBEPP BreitBurn Energy Partners LP   22.00 23.27
BWEN Broadwind Energy Inc   5.33 5.21
OILL Cala Energy Corp   0.01 0.02
CRGP Calissio Resources Group Inc   0.11 0.20
CNYCF Canyon Copper Corp   0.03 0.04
CHAG Chancellor Group Inc   0.00 0.00
HELI CHC Group Ltd   3.38 3.32
CHKR Chesapeake Granite Wash Trust   5.05 5.11
CHGS China Gengsheng Minerals   0.00 0.01
CHNR China Natural Resources Inc   1.90 1.88
CFEGF China Nonferrous Gold Ltd   0.39 0.40
CNYD China Yida Holding Co   2.22 2.43
CIMDF CIMB Group Holdings Bhd   1.59 1.91
CPRN Citigroup Capital XIII   26.55 26.50
CSPZF Coalspur Mines Ltd   0.00 0.01
CMMMF Comstock Metals Ltd   0.00 0.00
CWPS Conwest Partnership   48.00 48.00
WAFR COREwafer Industries Inc   0.00 0.00
CTYWY Countrywide PLC   6.80 7.30
CBCA Crown Baus Capital Corp   1.01 1.80
CVRR CVR Refining LP   16.90 16.88
CYCCP Cyclacel Pharmaceuticals Inc   5.00 6.79
DGPIF Data Group Ltd   0.37 0.38
DRSV Debt Resolve Inc   0.01 0.01
DHRM Dehaier Medical Systems Ltd   2.90 3.10
DNDNQ Dendreon Corp   0.07 0.07
DSWL Deswell Industries Inc   1.89 1.96
DGCRF Diagnocure Inc   0.07 0.08
DTSRF Digital Shelf Space Corp   0.02 0.09
DUNR Dune Energy Inc   0.21 0.24
DYNV Dynamic Ventures Corp   0.00 0.00
DMMIF Dynasty Metals & Mining Inc   0.63 0.65
ENYTF Eagle Energy Trust   2.10 2.04
EAUI EAU Technologies Inc   0.03 0.03
EBCOY Ebara   41.51 42.21
WSHE E-Debit Global Corp   0.00 0.00
EFLT eFleets Corp   1.25 2.72
ENHD Energroup Holdings Corp   0.02 0.02
EXIXF Energy XXI (Bermuda) Ltd   59.97 120.25
EPAZ Epazz Inc   0.00 0.00
EPWL Epworld International Inc   0.00 0.00
EQT EQT Corp   75.86 76.20
ERFB ERF Wireless Inc   0.00 0.00
ETRXF Etrion Corporation   0.29 0.32
EVCA Evcarco Inc   0.00 0.00
FLKI Falken Industries Ltd   0.01 0.01
FFFC FastFunds Financial Corp   0.00 0.00
PAWP Fearless Films Inc   1.30 1.60
FDHC Fidelity Holding Corp   2.05 2.02
FNFGPRB First Niagara Financial Group Inc   26.91 27.82
FLXP Flexpower Inc   0.01 0.10
FORC Force Minerals Corp   0.00 0.00
FORTY Formula Systems (1985) Ltd   21.81 21.37
FKWL Franklin Wireless Corp   1.47 1.26
GABPRG Gabelli Equity Trust Inc.   22.81 23.05
GALKF Galantas Gold Corp   0.05 0.05
GENC Gencor Industries Inc   9.32 8.96
GNEPRA Genie Energy Ltd   6.21 6.52
GIGNY Genting Singapore PLC   40.46 41.37
GMET GeoMet Inc   0.01 0.01
GWSV Glacier Water Services Inc   14.41 16.25
GSLPRB Global Ship Lease Inc   17.97 18.00
GVHIB Global Vision Holdings Inc   0.00 0.00
GOFF Goff Corp   0.00 0.00
GLLHF Goldlion Holdings Ltd   0.40 0.44
GDPPRC Goodrich Petroleum Corp   9.45 17.01
GDPPRD Goodrich Petroleum Corp   8.02 15.02
GDPAN Goodrich Petroleum Corp   11.00 24.45
GRCV Grand Capital Ventures Inc   0.00 0.00
GLKIF Great Lakes Graphite Inc   0.03 0.03
GTPH Great Plains Holdings Inc   0.09 0.10
GNBC Green Bancorp Inc   12.05 12.10
GRGR Green Energy Resources Inc   0.00 0.00
GINBF Grupo Industrial Maseca SAB de CV   1.32 1.37
GSPE Gulfslope Energy Inc   0.09 0.10
HVYW Harvey-Westbury Corp   0.00 0.00
HLXW Helix Wind Corp   0.00 0.00
HBRM Herborium Group Inc   0.00 0.00
HIPP Hipcricket Inc   0.03 0.03
HKNI HKN Inc   57.00 58.00
HGHUF Honghua Group Ltd   0.12 0.12
HUDRF Hudson Resources Inc   0.20 0.20
IMJX Imagexpres Corp   0.00 0.00
IMNP Immune Pharmaceuticals Inc   2.00 1.85
IPRC Imperial Resources Inc   0.00 0.00
NRTI Inergetics Inc   0.01 0.01
INOW InfoNow Corp   0.01 0.01
ILIV Intelligent Living America Inc   0.00 0.00
ISHPRA International Shipholding Corp   101.94 101.82
ISLV International Silver Inc   0.04 0.06
IGLD Internet Gold Golden Lines Ltd   6.53 6.47
INVT Inventergy Global Inc   0.59 0.57
ITTOY ITOCHU Techno-Solutions Corporation   17.58 17.62
ITUS ITUS Corp   0.13 0.10
JMI JAVELIN Mortgage Investment Corp   10.89 10.81
KGHI Kaiser Group Holdings Inc   1.80 2.10
KSFTF Kingsoft Corp Ltd   1.92 1.93
KIWB Kiwibox.com Inc   0.00 0.00
KLXI KLX Inc   40.78 39.96
LGAH LGA Holdings Inc   0.04 0.05
LIBE Liberated Energy Inc   0.01 0.01
LCMD Life Care Medical Devices Ltd   0.04 0.05
LTEC LOUD Technologies Inc   0.01 0.03
LYDIF Lydian International Ltd   0.37 0.37
MBUMY Mabuchi Motor Co., Ltd.   15.00 15.90
MGLG Magellan Energy Ltd   0.00 0.00
MYTAY Magyar Telekom PLC   6.37 6.39
MKTAY Makita Corp   45.70 45.96
MAAL Marketing Alliance Inc   1.75 3.65
MKEAF Mauna Kea Technologies   6.63 7.24
MXPTF Max Petroleum PLC   0.00 0.01
MKTY Mechanical Technology Inc   0.69 0.66
MTSL MER Telemanagement Solutions Ltd   1.00 1.00
MXE Mexico Equity and Income Fund Inc.   12.83 13.12
MILLPRD Miller Energy Resources Inc   7.75 16.02
MILLPRC Miller Energy Resources Inc   9.43 16.74
MIXT MiX Telematics Ltd   6.35 6.07
MMRF Mmrglobal Inc   0.01 0.01
MLER Moller International Inc   0.03 0.03
MNAI Monar International Inc   0.01 0.01
MOAEY Mongolia Energy Corp Ltd   2.81 3.69
MOSY MoSys Inc   1.53 1.50
MULI Multi-Corp International Inc   0.01 0.01
NCEN Nacel Energy Corp   0.00 0.00
NDYN Naerodynamics Inc   0.00 0.00
NMCTF Namoi Cotton Co-Operative Ltd   0.26 0.27
NNLX NanoLogix Inc   0.03 0.03
NSKTF Nanostruck Technologies Inc   0.01 0.01
NEFF Neff Corp   10.51 10.60
NEOM NeoMedia Technologies Inc   0.00 0.00
NSRGY Nestle SA   73.71 65.79
NWSTF New Standard Energy Ltd   0.03 0.03
NWCI Newcardio Inc   0.00 0.00
DRKOF Newcastle Energy Corp   0.08 0.08
NWTLY Newsat Ltd   12.50 14.63
NSUPF Northern Superior Resources Inc   0.01 0.02
NNRX Nutranomics Inc   0.01 0.01
NWTT NW Tech Capital Inc   0.00 0.00
OCTX Octagon 88 Resources Inc   0.80 0.81
ONCO Oncology Med Inc   0.00 0.00
OMCCF Oracle Mining Corp   0.03 0.03
ORMP Oramed Pharmaceuticals Inc   4.46 4.40
ONP Orient Paper Inc   1.07 1.08
OEDV Osage Exploration & Development Inc   0.35 0.35
PCFBF Pacific Basin Shipping Ltd   0.39 0.43
ROYT Pacific Coast Oil Trust   5.34 5.42
PFND Pathfinder Cell Therapy Inc   0.00 0.00
PBFX PBF Logistics LP   18.92 18.60
PEDH Peoples Educational Holdings Inc   0.20 0.05
PPHMP Peregrine Pharmaceuticals Inc   21.79 22.60
PBT Permian Basin Royalty Trust   9.13 9.17
PTLF Petlife Pharmaceuticals Inc   0.14 0.16
PTQEP Petroquest Energy Inc   25.76 31.50
PHOS Phosphate Holdings Inc   0.04 0.01
PIMZ Pimi Agro Cleantech Inc   0.99 1.00
POPE Pope Resources LP   62.35 63.24
PSTR PostRock Energy Corp   0.29 0.32
PBMD Prima Biomed Ltd   0.75 0.74
PPMT Profit Planners Management Inc   0.02 0.02
PRDL Profitable Developments Inc   0.00 0.00
PLX Protalix BioTherapeutics Inc   1.83 1.81
PUGE Puget Technologies Inc   0.02 0.02
QSND Qsound Labs Inc   0.00 0.00
RDMP Red Mountain Resources Inc   1.22 1.51
RLIA ReliaBrand Inc   0.01 0.01
RGDX Response Genetics Inc   0.30 0.33
RIOB Rio Bravo Oil Inc   0.06 0.10
RTGN Ruthigen Inc   3.36 3.41
SBPRC Safe Bulkers Inc   17.20 22.32
SBPRD Safe Bulkers Inc   17.19 22.52
SAFS Safer Shot Inc   0.00 0.00
SAFLY Safilo Group   25.09 25.36
SDRXP SandRidge Energy Inc   44.00 45.00
SIMH Sanomedics International Holdings Inc   0.01 0.01
SASOF Sasol Ltd   38.15 37.61
SBOEF Schoeller-Bleckmann Oilfield Equipment AG   73.70 74.40
SPLM Sentry Petroleum Ltd   0.00 0.00
SSDOY Shiseido Co Ltd   13.93 14.05
SHSH Shoshone Silver Mining Co Inc   0.01 0.01
SIEGY Siemens AG   115.45 103.20
SKLN Skyline Medical Inc   4.51 4.60
SBDG Small Business Development Group Inc   1.02 1.27
STHC Southcorp Capital Inc   0.00 0.01
SPHRF Starpharma Holdings Ltd   0.40 0.40
SXCL Steel Excel Inc   24.00 24.33
STLK STL Marketing Group Inc   0.00 0.00
SUCEF Sumitomo Osaka Cement Co Ltd   2.84 2.94
SUNC Suncast Solar Energy Inc   0.00 0.00
STPFQ Suntech Power Holdings Co Ltd   0.09 0.09
SDIR Superdirectories Inc   0.00 0.00
TPCS Techprecision Corp   0.10 0.10
TOOPRA Teekay Offshore Partners LP   22.61 24.01
TETHF Tethys Petroleum Ltd   0.16 0.18
GYST The Graystone Co Inc   0.00 0.01
NWPN The Now Corp   0.04 0.03
NCTY The9 Ltd   1.66 1.69
TIKRF Tikcro Technologies Ltd   0.46 0.46
TXIC Tongxin International Ltd   0.03 0.04
DSKBF Torm A/S   0.04 0.05
TMICY Trend Micro Inc   29.85 29.11
HEAR Turtle Beach Corp   2.85 2.82
UPL Ultra Petroleum Corp   13.14 13.10
VRTY Verity Corp   0.04 0.04
VSDL Versadial Inc   0.00 0.01
VRTA Vestin Realty Mortgage I Inc   3.64 3.62
VGTL VGTel Inc   0.04 0.03
VKSC Viskase Companies Inc   5.05 5.50
VMII Voice Mobility International Inc   0.01 0.05
VOXR Voxcorp Inc   0.51 0.55
VUME VuMee Inc   0.00 0.00
WGNR Wegener Corp   0.02 0.02
WTXR West Texas Resources Inc   0.32 0.35
TVTV WhereverTV Broadcasting Corp   0.03 0.02
WNEA Wind Energy America Inc   0.00 0.00
WNMLA Winmill & Co Inc   1.10 1.16
WOGI World Oil Group Inc   0.00 0.00
WSGI World Surveillance Group Inc   0.00 0.00
WGAS Worthington Energy Inc   0.00 0.00
WPCS WPCS International Inc   0.32 0.29
WMGI Wright Medical Group Inc   26.57 26.47
YBRHF Yellow Brick Road Holdings Ltd   0.47 0.50
YITYY YIT Oyj   2.79 4.47
ZIPL Ziplink Inc   0.02 0.08
ZDPY Zoned Properties Inc   12.26 13.00
Data through 12/26/2014 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.