The Register-Guard
Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
FUBC 1st United Bancorp 8.85 8.94
MMM 3M Co 146.69 147.06
AWRRF A&W Revenue Royalties Income Fund 22.60 22.58
ABAX Abaxis Inc 52.77 53.16
ABT Abbott Laboratories 43.59 43.87
ACT Actavis PLC 241.81 240.34
WMS Advanced Drainage Systems Inc 19.55 21.77
AGIO Agios Pharmaceuticals Inc 48.91 50.37
ABSSF Airboss of America Corp 9.57 9.44
ARG Airgas Inc 113.10 113.16
AJINF Ajinomoto Co Inc 16.92 16.74
AJINY Ajinomoto Co Inc 16.77 16.69
AKAM Akamai Technologies Inc 62.42 64.37
ALLPRD Allstate Corp 26.35 26.38
ALL Allstate Corp 62.20 62.41
NGLPF Alternative Earth Resources Inc 0.06 0.06
MO Altria Group Inc 44.99 44.80
AWCMY Alumina Ltd 6.21 6.14
AIG American International Group Inc 55.24 56.48
ANLDP American Land Lease Inc 27.10 27.00
ASRVP AmeriServ Financial Inc 28.34 28.81
AMGN Amgen Inc 144.01 142.16
APH Amphenol Corp 103.92 105.45
APOG Apogee Enterprises Inc 40.65 41.70
AHKSY Asahi Kasei Corp 16.73 16.66
ASHTY Ashtead Group PLC 70.47 68.80
ASHTF Ashtead Group PLC 17.37 16.92
APLPRE Atlas Pipeline Partners LP 26.45 26.44
ADP Automatic Data Processing 83.88 84.48
AVGO Avago Technologies Ltd 89.11 89.67
BAESY BAE Systems PLC 30.75 30.75
BIDU Baidu Inc 225.07 231.40
BKYF Bank of Kentucky Financial Corp 47.84 47.78
BAOB Baraboo Bancorp, Inc. 2.25 2.15
BAYRY Bayer AG 144.48 145.77
BRK.B Berkshire Hathaway Inc 140.48 141.57
BRK.A Berkshire Hathaway Inc 211001.00 212250.00
BSTC BioSpecifics Technologies Corp 33.41 33.93
BIOYF Biosyent Inc 11.62 11.27
BJRI BJ's Restaurants Inc 37.18 38.15
BLT Blount International Inc 16.18 16.58
BTKGF BreadTalk Group Ltd 1.10 1.09
BRCM Broadcom Corp 40.89 41.49
BEP Brookfield Renewable Energy Partners LP 31.82 30.73
BRT BRT Realty Trust 7.71 7.66
BYDIF BYD Electronic (International) Co Ltd 1.09 1.08
CVGW Calavo Growers Inc 43.82 43.58
CFGMF California Gold Mining Inc 0.07 0.07
CNI Canadian National Railway Co 74.25 75.06
CAH Cardinal Health Inc 76.10 75.87
CFN CareFusion Corp 46.75 46.85
CRLN Carolina Alliance Bank 9.99 10.00
CATO Cato Corp 35.58 36.30
CTEI Cemtrex Inc 0.80 0.22
CHSTF China High Speed Transmission Equipment Group Co Ltd 0.88 0.77
CHDX Chindex International Inc 23.95 23.99
CHSCP CHS Inc 30.50 25.90
CTAS Cintas Corp 67.16 67.32
CLC Clarcor Inc 65.60 65.82
CLVLF Clinuvel Pharmaceuticals Ltd 4.57 4.13
CLHSF Collection House Ltd 1.94 1.86
CORE Core-Mark Holding Co Inc 54.57 54.06
CORPRA CoreSite Realty Corp 26.25 26.00
CTMLF Corporate Travel Management Ltd 6.95 6.74
CSTI Costar Technologies Inc 15.15 15.04
CSX CSX Corp 32.46 32.51
CTMMB CTM Media Holdings Inc 105.00 100.50
CFR Cullen/Frost Bankers Inc 80.34 81.70
CURN Currency Exchange International Corp 15.27 14.78
CW Curtiss-Wright Corp 71.03 73.44
DECK Deckers Outdoor Corp 99.15 99.12
DTT Deutsche Bank Capital Funding Trust IX 25.33 25.00
DUA Deutsche Bank Capital Funding Trust VIII 25.37 24.50
DXB Deutsche Bank Contingent Capital Trust II 26.20 24.76
DFS Discover Financial Services 65.30 65.92
DPS Dr Pepper Snapple Group Inc 64.17 63.72
RDY Dr Reddy Laboratories Ltd 51.53 52.13
DRC Dresser-Rand Group Inc 79.91 75.32
DTSI DTS Inc 25.07 24.88
DD E I du Pont de Nemours & Company 71.25 71.42
EACO EACO Corp 12.00 10.00
EXP Eagle Materials Inc 104.61 104.93
ECL Ecolab Inc 118.07 117.57
EW Edwards Lifesciences Corp 104.02 103.46
LLY Eli Lilly and Co 66.53 66.66
EEGI Eline Entertainment Group Inc 0.00 0.00
EEQ Enbridge Energy Management LLC 38.82 38.50
EEP Enbridge Energy Partners LP 39.84 39.58
ENB Enbridge Inc 51.52 51.37
ENR Energizer Holdings Inc 124.68 125.50
ETP Energy Transfer Partners LP 60.93 60.31
EGHSF Enghouse Systems Ltd 34.33 34.16
ENVE Enventis Corp 18.31 18.41
EPIQ Epiq Systems Inc 17.29 17.98
ERIE Erie Indemnity Co 78.38 78.91
EVERPRA EverBank Financial Corp 24.76 25.12
EXOXF EXO U Inc 3.92 3.89
FFIV F5 Networks Inc 124.84 127.82
FARYF FAR Ltd 0.07 0.07
FHN First Horizon National Corp 12.92 13.04
FUBP First ULB Corp 15.50 15.00
FISV Fiserv Inc 65.70 66.02
BDL Flanigan's Enterprises 17.66 17.05
RAIL FreightCar America Inc 36.52 35.96
FRUTF Frutarom Industries Ltd 26.00 25.40
FUJHY Fuji Heavy Industries Ltd 61.80 59.99
FUJHF Fuji Heavy Industries Ltd 30.80 29.66
GD General Dynamics Corp 129.45 129.43
GPC Genuine Parts Co 89.23 90.00
WNGRF George Weston Limited 82.60 82.00
GBNXF Gibson Energy Inc 34.35 34.09
GJNSY Gjensidige Forsikring ASA 21.20 21.05
GOODP Gladstone Commercial Corporation 25.21 24.95
GOODO Gladstone Commercial Corporation 26.02 24.82
GLNG Golar LNG Ltd 72.50 72.92
GDHC Golden Dragon Holding Co 4.98 3.20
GS Goldman Sachs Group Inc 186.20 188.43
GBX Greenbrier Companies Inc 75.93 77.57
HAIN Hain Celestial Group Inc 103.40 103.94
HRG Harbinger Group Inc 13.05 13.34
HIG Hartford Financial Services Group Inc 37.80 38.06
HWBK Hawthorn Bancshares Inc 14.04 13.74
HCHC HC2 Holdings Inc 4.36 4.46
HCA HCA Holdings Inc 73.48 73.19
HDS HD Supply Holdings Inc 29.36 29.25
HNT Health Net Inc 47.09 47.59
HTLD Heartland Express Inc 24.70 24.91
HKTTF HKT Trust and HKT Ltd 1.23 1.22
HD Home Depot Inc 92.34 93.52
HLKMF Houston Lake Mining Inc 0.15 0.15
HUB.B Hubbell Inc 126.09 126.62
HUB.A Hubbell Inc 129.50 128.32
HCBK Hudson City Bancorp Inc 10.23 10.25
HUM Humana Inc 134.91 134.93
HBAN Huntington Bancshares Inc 10.08 10.29
HII Huntington Ingalls Industries Inc 105.88 107.89
HURC Hurco Companies Inc 38.82 39.29
H Hyatt Hotels Corp 63.74 63.87
IDSY I D Systems Inc 7.25 6.90
ITW Illinois Tool Works Inc 88.68 89.50
ICCC ImmuCell Corp 5.35 5.30
INFU InfuSystems Holdings Inc 3.10 3.20
ISF ING Groep N.V. 25.31 24.25
ING ING Groep N.V. 14.87 14.93
INGR Ingredion Inc 79.30 80.50
IPPLF Inter Pipeline Ltd 35.05 34.75
ITFY Interfoundry Inc 0.01 0.00
ITMN InterMune Inc 73.74 73.80
INTU Intuit Inc 86.72 86.80
IVRPRB Invesco Mortgage Capital Inc 24.90 24.85
ITIC Investors Title Co 316.57 83.55
IOFB Iowa First Bancshares Corp 35.90 33.00
IPSEY Ipsen SA 12.63 12.62
JACK Jack In The Box Inc 63.41 64.07
JNJ Johnson & Johnson 108.04 107.41
JPM JPMorgan Chase & Co 61.11 61.48
GMCR Keurig Green Mountain Inc 134.96 137.57
KLAC KLA-Tencor Corp 80.78 80.89
KNX Knight Transportation, Inc. 27.08 27.19
KNCAY Konica Minolta Inc 23.28 23.27
KR Kroger Co 52.15 52.72
LB L Brands Inc 66.56 66.67
LSBK Lake Shore Bancorp Inc 12.90 12.59
LRCX Lam Research Corp 75.95 76.91
LAWS Lawson Products Inc 22.31 22.25
LNC Lincoln National Corp 55.64 55.99
LBLCF Loblaw Companies Ltd 53.04 52.97
LMT Lockheed Martin Corp 180.74 179.72
LOGM LogMeIn Inc 46.79 48.86
LOW Lowe's Companies Inc 54.09 54.33
LYB LyondellBasell Industries NV 114.00 115.33
MTB M&T Bank Corp 127.68 127.75
MCBK Madison County Financial Inc 19.49 19.00
MMP Magellan Midstream Partners, L.P. 86.19 86.72
MAG Magnetek Inc 33.00 32.65
MREE Mainstreet Bankshares 13.90 13.75
MFC Manulife Financial Corp 20.22 20.68
MAR Marriott International Inc 72.19 72.47
VAC Marriott Vacations Worldwide Corp 63.63 62.99
MMC Marsh & McLennan Companies Inc 53.08 53.57
MHFI McGraw Hill Financial Inc 86.13 86.94
MDVN Medivation Inc 102.26 101.00
MDT Medtronic Inc 66.22 66.74
MSFT Microsoft Corp 47.52 47.02
MSON Misonix Inc 11.36 10.80
MKSI MKS Instruments Inc 34.04 34.55
MS Morgan Stanley 35.76 36.25
MWR Morgan Stanley Capital Trust III 25.23 23.30
MWO Morgan Stanley Capital Trust V 25.18 22.40
MSZ Morgan Stanley Capital Trust VII 25.43 24.20
MSK Morgan Stanley Capital Trust VIII 25.47 25.01
MRAAF Murata Mfg Co Ltd 108.75 104.41
MRAAY Murata Mfg Co Ltd 27.03 26.21
MFSF MutualFirst Financial Inc 21.00 20.99
NP Neenah Paper Inc 57.13 57.44
NWLTF Newalta Corp 20.81 20.74
NWL Newell Rubbermaid Inc 34.87 34.67
NWSKF Newstrike Capital Inc 0.98 0.96
NOKBF Nokia Oyj 8.62 8.66
NOK Nokia Oyj 8.64 8.68
NSC Norfolk Southern Corp 112.01 112.58
NFBK Northfield Bancorp Inc 13.53 13.77
NRIM Northrim BanCorp Inc 26.96 26.90
NOC Northrop Grumman Corp 133.66 133.31
NXPI NXP Semiconductors NV 71.99 73.71
OBAF OBA Financial Services Inc 22.75 23.19
ODFL Old Dominion Freight Lines 71.53 72.32
OCC Optical Cable Corp 4.75 4.56
OTIC Otonomy Inc 23.46 21.13
PRXL Parexel International Corp 61.38 62.49
PKIUF Parkland Fuel Corp 19.82 20.78
PAYC Paycom Software Inc 18.99 18.34
PEBPRB Pebblebrook Hotel Trust 26.70 26.82
PEI Pennsylvania Real Estate Investment Trust 21.05 20.82
PEP PepsiCo Inc 93.79 93.51
PSHIF PetroShale Inc 2.29 2.00
PPC Pilgrims Pride Corp 32.09 32.37
PMCS PMC-Sierra Inc 7.80 8.00
PBSK Poage Bankshares Inc 16.60 15.05
PBKOF Pollard Banknote Ltd 4.85 4.59
BPOPO Popular Inc 21.50 21.40
PDEX Pro-Dex Inc 2.79 3.80
PFSCF ProMetic Life Sciences Inc 1.66 1.63
PRU Prudential Financial Inc 93.16 93.49
PTCT PTC Therapeutics Inc 40.93 40.67
QNIIF Quantum International Income Corp 0.31 0.30
RTN Raytheon Co 103.35 102.92
ENL Reed Elsevier NV 46.35 46.67
REGPRG Regency Centers Corp 24.40 24.45
RY Royal Bank Of Canada 74.88 75.95
RCL Royal Caribbean Cruises Ltd 68.24 68.38
ROCLF Royal Olympic Cruise Lines Inc 0.03 0.00
RPM RPM International Inc 47.49 47.72
R Ryder System Inc 92.74 93.85
RYI Ryerson Holding Corp 13.39 13.42
SBPRB Safe Bulkers Inc 26.70 26.68
SGNT Sagent Pharmaceuticals Co 30.90 30.97
SAIA Saia Inc 51.17 53.83
SLXP Salix Pharmaceuticals Ltd 164.23 164.80
SDPB San Diego Private Bank (CA) 13.30 13.21
SANPRI Santander Finance Preferred SA Unipersonal 25.78 25.60
SBFG SB Financial Group Inc 9.15 9.05
SHW Sherwin-Williams Co 220.54 220.47
SHECY Shin-Etsu Chemical Co Ltd 16.31 16.00
SWIR Sierra Wireless Inc 29.33 30.55
SWKS Skyworks Solutions Inc 57.68 57.98
SNIPF Snipp Interactive Inc 0.27 0.27
SCKT Socket Mobile Inc 1.90 1.93
SOPW Solar Power Inc 1.34 1.23
SONVF Sonova Holding AG 159.65 158.45
SOUG Sou 300 Group Holding Co 1.75 1.50
LUV Southwest Airlines Co 34.56 35.31
CODE Spansion Inc 23.20 23.65
SNDH Standard Holdings Group, Ltd. 0.01 0.00
SLFPY Standard Life PLC 27.97 27.65
SWK Stanley Black & Decker Inc 93.25 93.56
SRT StarTek Inc 7.69 7.83
STT State Street Corp 74.84 76.24
STRP Straight Path Communications Inc 11.00 10.69
STKXF Strikepoint Gold Inc 0.05 0.04
SOHVY Sumitomo Heavy Industries Ltd 27.92 27.35
INN Summit Hotel Properties Inc 11.03 11.09
INNPRC Summit Hotel Properties Inc 25.55 25.22
SMMR Symmetry Technologies Inc 0.24 0.20
TAYCP Tayc Capital Trust I 25.42 25.53
TAYD Taylor Devices 9.49 9.32
TCP TC Pipelines LP 68.13 59.72
TTDKY TDK Corp 57.07 55.00
TMH Team Health Holdings Inc 60.36 60.73
TBAKF Ted Baker PLC 30.80 30.65
TLK Telekomunikasi Indonesia (Persero) Tbk 47.91 48.49
THC Tenet Healthcare Corp 63.27 63.23
TFSL TFS Financial Corp 14.49 14.72
TNTC Tintic Standard Gold Mines Inc 0.20 0.15
TSQ Townsquare Media Inc 11.44 11.87
TRP TransCanada Corp 56.19 57.10
TOAK Treaty Oak Bancorp Inc 0.32 0.30
TRN Trinity Industries Inc 50.30 50.43
TSNU Tyson Foods Inc 49.64 49.50
UBSI United Bankshares Inc 32.86 33.55
UCFC United Community Financial Corporation 4.87 4.81
UTHR United Therapeutics Corp 130.12 131.28
UHID Universal Health Services Inc 114.30 112.90
URPTF Uranium Participation Corp 4.89 5.04
ZMDC USA Zhimingde International Group Corp 1.98 1.88
MTN Vail Resorts Inc 88.33 89.98
VDSI Vasco Data Security International Inc 19.13 18.43
VLNSF Velan Inc 15.81 12.11
VCYE Velocity Energy Inc. 0.02 0.02
VRNT Verint Systems Inc 55.09 55.94
VRTX Vertex Pharmaceuticals Inc 103.77 99.74
VFC VF Corp 67.19 67.21
VELPO Virginia Electric & Power Co 103.92 95.00
VELPN Virginia Electric & Power Co 102.35 98.50
VNRX VolitionRX Ltd 4.00 3.40
VOYA Voya Financial Inc 39.70 40.00
WM Waste Management Inc 47.35 47.55
WLP WellPoint Inc 122.04 122.19
WFC Wells Fargo & Co 53.40 53.38
WYN Wyndham Worldwide Corp 82.39 82.72
YGYI Youngevity International Inc 0.30 0.30
ZTS Zoetis Inc 37.20 37.08
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
AVHI A V Homes Inc 15.00 15.15
IAF Aberdeen Australia Equity Fund Inc 8.24 8.28
CH Aberdeen Chile Fund, Inc. 8.84 8.88
ACGPF Accell Group 17.22 17.36
ACMT ACMAT Corp 23.25 24.50
ACPW Active Power Inc 1.97 1.99
ACUR Acura Pharmaceuticals Inc 0.81 0.78
AFL Aflac Inc 58.40 58.28
AFCRF Africo Resources Ltd 0.35 0.36
AGCO AGCO Corp 46.09 46.23
AGLNY AGL Energy Ltd 12.22 12.25
AGLNF AGL Energy Ltd 12.10 12.20
AINSF Ainsworth Game Technology Ltd 2.86 3.14
AIRW Airware Labs Corp 0.13 0.10
ALSK Alaska Communications Systems Group Inc 1.62 1.66
ALCS ALCO Stores Inc 6.22 6.40
ALFVF Alfa Laval AB 21.29 22.10
ANLKY Alkane Resources Ltd 1.85 1.98
ALE ALLETE Inc 46.07 46.12
ALPXF Alpha Exploration Inc 0.12 0.15
ANR Alpha Natural Resources Inc 2.98 3.10
AMRN Amarin Corp PLC 1.30 1.28
AMZG American Eagle Energy Corp 4.45 4.51
AMHPRA American Homes 4 Rent 24.00 24.05
APEI American Public Education Inc 28.66 28.67
AMPE Ampio Pharmaceuticals Inc 3.48 3.39
APHB Ampliphi Biosciences Corp 0.26 0.24
ANXGF Anaconda Mining Inc 0.04 0.05
AVXL Anavex Life Sciences Corp 0.22 0.23
ANGI Angie's List Inc 7.11 7.08
ANTH Anthera Pharmaceuticals Inc 1.61 1.62
AREX Approach Resources Inc 15.46 15.64
APRI Apricus Biosciences Inc 1.64 1.66
ACI Arch Coal Inc 2.64 2.61
ARCO Arcos Dorados Holdings Inc 6.11 6.15
ANGYF Argent Energy Trust 1.75 1.80
ASCC Aristocrat Group Corp 0.02 0.03
ARTNA Artesian Resource Corp 20.25 20.50
ALIF Artificial Life Inc 0.03 0.03
IKGH Asia Entertainment & Resources Ltd 2.55 2.57
ASOMY ASOS PLC 32.98 33.26
AWRE Aware Inc 3.89 3.95
BAA Banro Corp 0.17 0.18
BGMZF Barkerville Gold Mines Ltd 0.23 0.24
BAXS Baxano Surgical Inc 0.29 0.30
BBTPRF BB&T Corp 21.82 24.50
JALA Be Active Holdings Inc 0.01 0.01
BECN Beacon Roofing Supply Inc 26.23 26.32
BBGI Beasley Broadcast Group Inc 5.27 5.31
BEBE bebe stores Inc 2.68 2.61
BSEFY Benesse Holdings Inc 33.88 34.04
BRBMF Big Rock Brewery Inc 14.31 14.39
BIOC Biocept Inc 3.44 3.58
BIOD Biodel Inc 1.75 1.77
BFNH BioForce Nanosciences Holdings Inc 0.01 0.02
BLRX Bioline Rx Ltd 1.56 1.58
BITTF Bitterroot Resources Ltd 0.01 0.01
BRVRF Blue River Resources Ltd 0.04 0.05
EPAY Bottomline Technologies Inc 26.39 26.31
BNTGF Brenntag AG 48.94 49.25
BPI Bridgepoint Education Inc 11.60 11.80
BSTK Brite-Strike Tactical Illumination Products Inc 0.01 0.02
BFGC Bullfrog Gold Corp 0.02 0.02
BNBI BullsnBears.com Inc 0.50 0.55
BZTG Buzz Technologies Inc 0.00 0.00
CACH Cache Inc 0.90 0.89
PRSS CafePress Inc 3.30 3.35
CCG Campus Crest Communities Inc 7.40 7.47
CDNMF Canadian International Minerals Inc 0.05 0.12
CGIX Cancer Genetics Inc 8.45 8.48
CSFFF Capstone Mining Corp 2.20 2.25
CARA Cara Therapeutics Inc 8.98 9.63
CRR Carbo Ceramics Inc 84.52 93.35
CRLFF Cardinal Energy Ltd 17.58 17.90
CRXM Cardium Therapeutics Inc 0.41 0.36
CDNA CareDx Inc 8.55 8.49
CROOF Cariboo Rose Resources Ltd 0.02 0.02
CRS Carpenter Technology Corp 50.86 50.74
CWST Casella Waste Systems Inc 4.15 4.11
CLRB Cellectar Biosciences Inc 2.64 2.60
ICEL Cellular Dynamics International Inc 9.08 9.50
CERE Ceres Inc 0.45 0.48
CSG Chambers Street Properties 7.43 7.47
CSBR Champions Oncology Inc 0.70 0.67
GTLS Chart Industries Inc 62.38 63.10
CHOP China Gerui Advanced Materials Group Ltd 0.34 0.33
CYD China Yuchai International Ltd 19.45 19.40
ZX China Zenix Auto International Ltd 1.74 1.75
CIAU CIAO Group Inc 0.40 0.50
CFRUY CIE FINANCIERE RICHEMONT SA 8.64 8.79
CFRHF CIE FINANCIERE RICHEMONT SA 87.60 89.65
CLNT Cleantech Solutions International Inc 4.30 4.22
CLDS Cloud Security Corp 0.01 0.01
CMIT Cmark Intl Inc 0.00 0.00
CCLAY Coca-Cola Amatil Ltd 8.03 8.09
CCLAF Coca-Cola Amatil Ltd 8.05 8.12
CDE Coeur Mining Inc 6.24 6.35
CLRX CollabRx Inc 1.43 1.38
CVGI Commercial Vehicle Group Inc 6.64 6.62
CMMMF Comstock Metals Ltd 0.01 0.01
MCF Contango Oil & Gas Co 35.75 35.64
CPFXF Copper Fox Metals Inc 0.17 0.17
COYR Coyote Resources Inc 0.01 0.01
CTIB CTI Industries Corp 3.80 3.81
CRIS Curis Inc 1.52 1.53
UAN CVR Partners LP 14.09 14.61
CYTX Cytori Therapeutics Inc 1.00 0.91
DFNS Defense Industries International Inc 0.01 0.02
DDXS DiaDexus Inc 0.52 0.51
DO Diamond Offshore Drilling Inc 37.50 37.93
DRNA Dicerna Pharmaceuticals Inc 13.18 13.33
GDMOF DMG MORI SEIKI AKTIENGESELLSCHAFT 28.75 34.05
DONFF Donner Metals Ltd 0.07 0.07
DDE Dover Downs Gaming & Entertainment Inc 1.02 1.05
DQUEP Duquesne Light Co 42.00 42.50
EGLE Eagle Bulk Shipping Inc 0.95 0.99
EROC Eagle Rock Energy Partners LP 3.74 3.86
ECR Eclipse Resources Corp 16.95 17.02
ECOP Eco-Shift Power Corp 0.27 0.20
EDMC Education Management Corp 1.14 1.07
BAGL Einstein Noah Restaurant Group Inc 13.25 13.74
ELRC Electro Rent Corp 14.49 14.76
ELSE Electro-Sensors Inc 3.73 3.64
EEGC Empire Energy Corp International (Nevada) 0.00 0.00
END Endeavour International Corp 0.53 0.45
EXXI Energy XXI (Bermuda) Ltd 13.94 13.91
EBF Ennis Inc 13.00 13.50
ESV Ensco PLC 44.50 44.50
ESVIF Ensign Energy Services Inc 12.85 13.35
ENZY Enzymotec Ltd 7.70 7.91
EPRS Epirus Biopharmaceuticals Inc 7.48 7.65
EQTE EQM Technologies & Energy Inc 0.12 0.10
EQSHY Eqstra Holdings Ltd 4.85 4.95
ERA Era Group Inc 23.42 23.79
EVRRF Everton Resources Inc 0.05 0.03
EVOK Evoke Pharma Inc 5.74 6.03
EWSI E-Waste Systems Inc 0.00 0.00
EWRC eWorld Companies Inc 0.13 0.11
FYRTY Familymart Co., Ltd. 39.23 39.30
VNDSL Fantex Inc 9.80 11.00
FNFV Fidelity National Financial Inc 14.65 14.78
FMTND First Mountain Exploration Inc 0.06 0.08
FVE Five Star Quality Care Inc 3.41 3.56
FLIDF FLSmidth & Co 51.06 51.20
FMC FMC Corporation 60.60 60.74
FOMX Foamix Pharmaceuticals Ltd 6.15 6.22
FSUMF Fortescue Metals Group Ltd 3.33 3.51
FSUGY Fortescue Metals Group Ltd 6.74 7.05
FI Frank's International NV 19.11 19.35
FREE FreeSeas Inc 0.21 0.23
FRO Frontline Ltd 1.39 1.40
FURGF Fugro 30.92 32.50
FULL Full Circle Capital Corp 6.26 6.54
FF FutureFuel Corp 12.13 12.60
FXEN FX Energy Inc 3.10 3.00
GTOFF Gemalto 91.80 93.70
GTOMY Gemalto 45.90 46.12
GTY Getty Realty Corp 17.73 17.63
GLAD Gladstone Capital Corp 8.46 8.40
GBHPF Global Hemp Group Inc 0.04 0.04
GTI GrafTech International Ltd 7.50 7.53
GTE Gran Tierra Energy Inc 5.94 5.98
GBGLF Great Basin Gold Ltd 0.00 0.00
GLDD Great Lakes Dredge & Dock Corp 6.76 6.88
GWMGF Great Western Minerals Group Ltd 0.05 0.06
GERS Greenshift Corp 0.00 0.00
GUID Guidance Software Inc 6.66 6.85
GIFI Gulf Island Fabrication Inc 17.64 17.54
GLF GulfMark Offshore Inc 35.91 35.99
HCAP Harvest Capital Credit Corp 13.39 13.50
HMNY Helios and Matheson Analytics Inc 3.01 2.91
HERO Hercules Offshore Inc 2.39 2.49
HONT Honat Bancorp Inc 65.53 65.60
HMNC Hondo Minerals Corp 0.01 0.01
IRG Ignite Restaurant Group Inc 6.40 6.38
IMMR Immersion Corp 8.95 9.32
IMPUY Impala Platinum Holdings 8.04 8.14
IEBS Independence Bancshares Inc 1.34 1.00
IEGCF Independence Gold Corp 0.09 0.09
INNL Innocoll AG 6.75 7.10
IOSP Innospec Inc 38.50 38.33
ITMSF Intermap Technologies Corp 0.13 0.14
ISH International Shipholding Corp 19.26 19.65
ISTR Investar Holding Corp 13.07 13.50
IRET Investors Real Estate Trust 7.68 7.64
ITALY Italcementi SpA 6.56 6.64
ESI ITT Educational Services, Inc. 4.95 7.46
JRONY Jeronimo Martins SGPS SA 23.96 23.88
JGCCF JGC Corp 26.78 28.31
JGCCY JGC Corp 53.95 53.47
JIVE Jive Software Inc 6.30 6.25
LRN K12 Inc 16.88 17.15
KBR KBR Inc 20.37 20.42
KEG Key Energy Services Inc 5.42 5.44
KHDHF KHD Humboldt Wedag International AG 5.31 5.56
KGC Kinross Gold Corp 3.53 3.62
KIPS Kips Bay Medical Inc 0.24 0.23
KZ KongZhong Corp 6.78 6.85
KRA Kraton Performance Polymers Inc 17.99 18.17
KROTF Kroton Educacional SA 6.04 6.96
KIROY Kumba Iron Ore Ltd 8.69 8.70
LZB La-Z-Boy Inc 20.49 20.56
LTRE Learning Tree International Inc 2.19 2.12
LTHO Legacy Technology Holdings Inc 0.43 0.40
LCRTF Leucrotta Exploration Inc 1.93 1.94
LFUGY Li & Fung Ltd 2.35 2.35
LIFS Life Stem Genetics Inc 0.07 0.05
LEXG Lithium Exploration Group 0.01 0.01
WFREF Long Run Exploration Ltd 4.23 4.36
LNMIY Lonmin PLC 3.39 3.40
LYTS LSI Industries Inc 6.41 6.42
LSTS Lustros Inc 0.10 0.07
CALL magicJack VocalTec Ltd 10.49 10.67
COOL Majesco Entertainment Co 1.37 1.40
MJDLF Major Drilling Group International Inc 6.27 6.31
MDDD Makism 3D Corp 0.04 0.01
MAGOY MAN SE 11.52 11.57
MNII Manati Industries Inc 0.00 0.00
MRNS Marinus Pharmaceuticals Inc 6.26 7.04
MHREF Matamec Explorations Inc 0.05 0.06
MTLS Materialise NV 10.25 10.50
MAT Mattel Inc 33.88 33.96
MXT Maxcom Telecomunicaciones SAB de CV 1.49 1.38
MBCFF MBAC Fertilizer Corp 0.15 0.15
MDR McDermott International Inc 6.34 6.26
MTL Mechel OAO 1.45 1.53
MFCSF Medical Facilities Corp 14.75 14.72
MELA Mela Sciences Inc 1.86 1.87
VIVO Meridian Bioscience Inc 18.25 18.37
MLAB Mesa Laboratories Inc 62.31 62.05
MEIL Methes Energies International Ltd 1.51 1.50
MMTC Micro Imaging Technology Inc 0.02 0.02
MM Millennial Media Inc 1.89 1.92
MLCG ML Capital Group Inc 0.01 0.01
ZDEXF Mobius Resources Inc 0.27 0.27
MJMD Mokita Inc 0.16 0.15
MOSY MoSys Inc 2.60 2.65
MTVB Mountain-Valley Bancshares 36.50 37.00
MVC MVC Capital, Inc. 11.40 11.46
MYGSF Myer Holdings Ltd 1.83 1.86
NGCRY NagaCorp Ltd 43.95 45.45
NSKTF Nanostruck Technologies Inc 0.03 0.03
NKSH National Bankshares Inc 28.59 28.34
NCI Navigant Consulting Inc 14.82 14.94
NVTZF Navitas Ltd 4.58 4.63
NEON Neonode Inc 2.24 2.44
OCEE Nevis Capital Corp 0.24 0.14
NCT Newcastle Investment Corporation 12.98 12.87
NXPRF Nexans 40.00 40.25
NXFI Next Fuel Inc 0.53 0.36
NKRSF Niko Resources Ltd 1.08 1.14
NL NL Industries Inc 8.10 8.25
NMIH NMI Holdings Inc 9.08 8.96
NE Noble Corp PLC 24.28 24.18
NOKAF Noka Resources Inc 0.04 0.04
NAMG North American Oil & Gas Corp 0.04 0.04
PAL North American Palladium Ltd 0.20 0.20
NATDF North Atlantic Drilling Ltd 7.00 7.80
NADL North Atlantic Drilling Ltd 6.94 7.85
NBRI North Bay Resources Inc 0.01 0.00
NAK Northern Dynasty Minerals Ltd 0.52 0.60
NESRF Northern Star Resources Ltd 1.08 1.11
NRSRF Northland Resources SE 0.15 0.17
CFD Nuveen Diversified Commodity Fund 13.99 14.10
NUVM NuVim Inc 0.00 0.00
NXTD Nxt-ID Inc 1.38 1.60
NYMX Nymox Pharmaceutical Corp 4.15 4.40
OII Oceaneering International 65.33 64.82
ODC Oil-Dri Corp of America 28.46 28.55
OMN Omnova Solutions Inc 7.55 7.50
OGXI OncoGenex Pharmaceuticals Inc 2.80 2.86
SENCF OneSoft Solutions Inc 0.08 0.12
ORGC Organic Alliance Inc 0.00 0.00
ORVMF Orvana Minerals Corp 0.32 0.33
OUKPF Outotec Oyj 8.89 9.14
OUKPY Outotec Oyj 4.02 4.76
OVCHY Oversea-Chinese Banking Corp Ltd 14.05 14.66
PACD Pacific Drilling SA 9.04 9.11
PVBK Pacific Valley Bank 6.16 6.75
PLLVF Palladon Ventures Ltd 0.66 0.80
PDGO Paradigm Oil & Gas Inc 0.00 0.00
PGN Paragon Offshore PLC 6.22 6.61
PKD Parker Drilling Co 5.21 5.47
PARN Parnell Pharmaceuticals Holdings Ltd 5.76 5.24
BTU Peabody Energy Corp 13.29 13.18
PLHTF Peel Hotels PLC 1.30 1.41
PNGM Pengram Corp 0.00 0.00
PGH Pengrowth Energy Corp 5.53 5.60
PBY Pep Boys - Manny Moe & Jack 9.75 9.72
PGEJF Petroleum Geo-Services ASA 6.39 6.40
PGSVY Petroleum Geo-Services ASA 6.20 6.28
PEII Petron Energy II Inc 0.00 0.00
PFFVF Pfeiffer Vacuum Technology AG 86.96 89.70
PHMD PhotoMedex Inc 7.12 7.04
PIR Pier 1 Imports Inc 12.74 12.50
PARD Poniard Pharmaceuticals Inc 0.19 0.20
PSTO Powerstorm Capital Corp 1.00 0.25
PRDSY Prada SpA 13.25 13.35
PRDSF Prada SpA 6.72 6.80
PREGF PRD Energy Inc 0.70 0.70
PPDC PrepaYd Inc 0.00 0.01
PJET Priority Aviation Inc 0.03 0.01
PVCL Privileged World Travel Club Inc 0.00 0.01
PRQR ProQR Therapeutics NV 16.37 14.20
PRYMY Prysmian 9.82 9.86
PCMC Public Co Management Corp 0.02 0.02
TPNI Pulse Network Inc 0.03 0.03
RBCC Rainbow Coral Corp 0.03 0.03
RRC Range Resources Corp 71.55 71.64
RRHI Raptor Resources Holdings Inc 0.00 0.00
RBEIF RB Energy Inc 0.19 0.20
RSRT RealSource Residential Inc 0.11 0.12
RHWKF Redhawk Resources Inc 0.15 0.15
RGDO Regado Biosciences Inc 1.02 1.01
RNF Rentech Nitrogen Partners LP 13.07 13.16
RVNC Revance Therapeutics Inc 20.15 20.11
RXNRP Rex Energy Corp 106.41 107.54
RNMBY Rheinmetall AG 10.51 10.48
RIGL Rigel Pharmaceuticals Inc 2.18 2.12
RMRK Rimrock Gold Corp 0.04 0.04
RDC Rowan Companies PLC 26.40 26.74
RPXC RPX Corp 14.52 14.40
SAXJF Sa SA International Holdings Ltd 0.75 0.83
SD SandRidge Energy Inc 4.77 4.82
SDT SandRidge Mississippian Trust I 4.48 4.66
SDVKF Sandvik AB 11.76 11.83
SVGYF Savanna Energy Services Corp 6.45 6.60
SALT Scorpio Bulkers Inc 7.21 7.40
SDRL Seadrill Ltd 28.26 29.42
SIR Select Income REIT 24.67 24.61
STOA Seratosa Inc 0.02 0.02
SDRNF Sevan Drilling AS 0.35 0.37
SVBL Silver Bull Resources Inc 0.23 0.22
SVM Silvercorp Metals Inc 1.56 1.59
SIPN SIPP International Industries Inc 0.01 0.01
SIREF Sirios Resources Inc 0.07 0.07
SKLN Skyline Medical Inc 0.12 0.11
SLCJY SLC Agricola SA 6.67 6.80
SWHC Smith & Wesson Holding Corp 9.80 9.90
SPEX Spherix Inc 0.90 0.98
STLEF Stallerg nes SA 67.55 68.83
SCL Stepan Co 45.45 45.78
STXS Stereotaxis Inc 2.44 2.45
SGER Sterling Energy Resources Inc 0.05 0.06
STLK STL Marketing Group Inc 0.00 0.00
SNRCF Stonegate Agricom Ltd 0.10 0.12
STRXF Strata-X Energy Ltd 0.20 0.19
RGR Sturm Ruger & Company 48.36 48.37
SUEZF Suedzucker AG 16.31 16.53
SURRF Sun Art Retail Group Ltd 1.11 1.14
STBFF Suntory Beverage & Food Ltd 36.10 38.65
SWGAF Swatch Group AG 505.00 508.73
SWGAY Swatch Group AG 25.06 25.26
SGYP Synergy Pharmaceuticals Inc 3.04 3.16
SNTA Synta Pharmaceuticals Inc 3.55 3.65
TLM Talisman Energy Inc 9.16 9.31
TAS Tasman Metals Ltd 0.63 0.66
TCPS TechnoConcepts Inc 0.00 0.00
TELOZ Tel Offshore Trust 0.17 0.20
TMPHF Temple Hotels Inc 4.84 4.91
FMD The First Marblehead Corp 3.92 3.80
GDLPRB The GDL Fund 50.30 52.45
TICC TICC Capital Corp 9.18 9.18
TDW Tidewater Inc 44.23 44.93
TKRFF Tinka Resources Ltd 0.19 0.18
TKAI Tokai Pharmaceuticals Inc 18.39 18.12
TMRAY Tomra Systems ASA 7.71 7.98
TOTDY Toto Ltd 22.57 22.75
RIG Transocean Ltd 34.08 34.06
TRMR Tremor Video Inc 2.27 2.45
SCTPF Trillium Therapeutics Inc 0.25 0.24
TRS TriMas Corp 29.54 30.07
TDGCF Trinidad Drilling Ltd 7.76 7.90
TRMNF Trueclaim Exploration Inc 0.07 0.12
TRUP Trupanion Inc 7.85 8.00
UFPT UFP Technologies Inc 21.76 21.85
UNDR UnderSea Recovery Corp 0.00 0.00
UVVZP Universal Corp 1120.00 1126.00
UTI Universal Technical Institute Inc 10.34 10.27
UQM UQM Technologies Inc 1.34 1.22
USU USEC Inc 1.62 1.86
VALE Vale SA 12.01 12.10
VTG Vantage Drilling Co 1.48 1.59
VPCO Vapor Corp 1.49 1.67
VCYT Veracyte Inc 10.27 10.21
VSMR Verify Smart Corp. 0.03 0.05
VNRFY Vienna Insurance Group AG 9.22 9.30
VNOM Viper Energy Partners LP 26.49 26.50
VPER Viper Networks Inc 0.00 0.00
VELPI Virginia Electric & Power Co 100.06 101.38
WTI W&T Offshore Inc 12.73 12.77
WLBMF Wallbridge Mining Co Ltd 0.03 0.04
WLYW Wally World Media Inc 0.03 0.03
WLT Walter Energy Inc 3.01 2.94
WAC Walter Investment Management Corp 23.41 23.51
WSO Watsco Inc 87.82 88.66
WSO.B Watsco Inc 88.43 88.91
WMK Weis Markets Inc 41.04 41.24
WCUI Wellness Center USA Inc 0.14 0.13
WPRT Westport Innovations Inc 11.51 11.86
WTSL Wet Seal Inc 0.60 0.60
WLVH Wolverine Holding Corp 0.00 0.00
WRIT WRIT Media Group Inc 0.02 0.02
XTPT Xtra Energy Corp 0.00 0.00
XUE Xueda Education Group 3.00 3.03
AUY Yamana Gold Inc 6.75 6.99
YXOXY Yoox Spa 23.01 23.40
ZARFF Zargon Oil & Gas 6.55 6.62
ZEP Zep Inc 14.70 14.49
ZIOP ZIOPHARM Oncology Inc 2.92 2.87
ZTHO Z-Trim Holdings Inc 0.50 0.32
Data through 09/19/2014 15:55:02-05:00

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.