The Register-Guard
Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
SIXD 6D Global Technologies Inc 10.09 9.75
AAP Advance Auto Parts Inc 163.18 165.16
AILLL Ameren Illinois Co 26.24 26.00
AVXL Anavex Life Sciences Corp 0.50 0.53
ACGL Arch Capital Group Ltd 68.94 69.43
AGII Argo Group International Holdings Ltd 56.55 57.06
AMNF Armanino Foods of Distinction Inc 2.28 2.37
ASCCY ASICS Corp 27.14 26.42
AHL Aspen Insurance Holdings Ltd 49.52 49.58
BSET Bassett Furniture Industries Inc 36.51 36.60
BGEPRB BGE Capital Trust II 25.70 25.70
BH Biglari Holdings Inc 447.52 450.00
BHBK Blue Hills Bancorp Inc 14.48 14.48
BYD Boyd Gaming Corporation 15.70 15.52
PYGMF bwin.party digital entertainment PLC 1.73 1.90
ABCD Cambium Learning Group Inc 4.62 4.57
COFPRC Capital One Financial Corp 25.57 25.56
CASY Casey's General Stores Inc 98.01 98.22
CTRX Catamaran Corp 61.32 61.42
CNLM CB Pharma Acquisition Corp 10.06 10.01
CHGCF Chugai Pharmaceutical Co Ltd 35.65 29.35
CYNPRC City National Corp 24.15 23.92
CAG ConAgra Foods Inc 44.92 45.02
CNMD Conmed Corp 59.32 59.33
CTRV ContraVir Pharmaceuticals Inc 5.63 5.70
CACC Credit Acceptance Corp 257.86 264.56
CFI Culp Inc 33.00 33.04
DEPO DepoMed Inc 28.14 28.16
DDT Dillard's Capital Trust I 26.25 26.15
DST DST Systems, Inc. 128.81 128.26
DNKN Dunkin Brands Group Inc 56.11 55.65
EA Electronic Arts Inc 69.18 68.48
LLY Eli Lilly and Co 87.73 87.24
ELXS ELXSI Corp 16.45 16.25
EMCI EMC Insurance Group 25.92 26.47
ENH Endurance Specialty Holdings Ltd 66.65 67.17
EFOI Energy Focus Inc 10.85 10.71
ESGI enSurge Inc 0.06 0.04
EURN Euronav NV 14.81 12.99
EEFT Euronet Worldwide Inc 62.01 62.95
EJMLL Fantex Inc 6.30 5.90
FSCR Federal Screw Works 4.55 4.40
FABK First Advantage Bancorp 14.74 14.60
FAF First American Financial Corp 38.12 38.19
FBSW First Natl Bankshares 30.00 16.75
GLOGPRA GasLog Ltd 25.90 26.00
GHC Graham Holdings Co 715.47 717.52
GXPPRA Great Plains Energy Inc 89.68 95.50
HTNGF Haitong Securities Co Ltd 1.83 3.20
HOLX Hologic Inc 38.46 38.55
HSP Hospira Inc 89.05 89.00
INTH InnoTech Corp 0.00 0.00
IBKR Interactive Brokers Group Inc 43.45 45.52
IDIG International Digital Holding Inc 0.01 0.01
IPCM IPC Healthcare Inc 58.55 58.73
ITRO Itronics Inc 0.25 0.23
JLL Jones Lang LaSalle Inc 173.74 174.83
KAEPY Kansai Electric Power Co Inc 5.60 5.39
LJPC La Jolla Pharmaceutical Co 30.74 29.50
LEN.B Lennar Corp 43.69 43.63
MPC Marathon Petroleum Corp 55.19 55.32
MKL Markel Corporation 844.98 844.71
CASH Meta Financial Group Inc 43.51 43.82
MONOY MonotaRO Co Ltd 45.82 45.72
MRH Montpelier RE Holdings Ltd 41.47 41.49
NYCBPRU New York Community Bancorp Inc 51.00 50.95
NFBK Northfield Bancorp Inc 15.53 15.26
OCRPRB Omnicare Capital Trust II 115.43 96.80
PZZA Papa John's International Inc 75.52 76.65
PAOTF Parrot SA 51.90 49.75
PMC Pharmerica Corp 34.92 34.00
PNK Pinnacle Entertainment Inc 39.70 40.42
CVHL Realty Finance Corp 0.30 0.30
RDSH Roadships Holdings Inc 0.01 0.01
SANT Santeon Group Inc 0.36 0.75
BFSPRC Saul Centers Inc 26.21 25.99
SKX Skechers USA Inc 114.64 116.65
SPWH Sportsman s Warehouse Holdings Inc 12.24 12.15
SWU Stanley Black & Decker Inc 146.71 143.71
STFC State Auto Financial Corp 25.60 25.70
STRN Sutron Corp 8.45 8.45
SGYP Synergy Pharmaceuticals Inc 9.90 9.85
SSMXY Sysmex Corporation 31.10 30.86
SSMXF Sysmex Corporation 61.27 61.40
TFX Teleflex Inc 136.18 137.92
THG The Hanover Insurance Group Inc 76.73 77.64
TMUSPRA T-Mobile US Inc 67.66 63.66
TYGPRB Tortoise Energy Infrastructure Corp. 10.05 9.92
TSUKF Toyo Suisan Kaisha Ltd 36.19 35.80
TSNU Tyson Foods Inc 52.09 49.50
VLO Valero Energy Corp 64.56 65.70
VGR Vector Group Ltd 23.82 23.79
VBTX Veritex Holdings Inc 17.19 16.98
DIS Walt Disney Co 116.31 115.86
WTRTP Wintrust Financial Corp 24.65 24.85
WLRHU WL Ross Holding Corp 11.15 10.99
WRB WR Berkley Corp 55.66 55.23
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
DDD 3D Systems Corp 17.85 18.19
AMKBY A P Moller Maersk AS 8.49 8.51
AWRRF A&W Revenue Royalties Income Fund 21.25 21.39
AACAY AAC Technologies Holdings Inc 50.98 51.49
ABDNY Aberdeen Asset Management PLC 12.22 12.35
ABDNF Aberdeen Asset Management PLC 6.04 6.10
IAF Aberdeen Australia Equity Fund Inc 6.21 6.27
CH Aberdeen Chile Fund, Inc. 6.77 6.79
ABHD Abtech Holdings Inc 0.02 0.03
ACTG Acacia Research Corporation 8.00 8.00
AMD Advanced Micro Devices Inc 2.09 2.14
AEG Aegon NV 7.09 6.97
AERO AeroGrow International Inc 2.40 2.51
AEZS AEterna Zentaris Inc 0.25 0.25
AFRBY African Rainbow Minerals Ltd 5.97 6.28
AGGZF Ag Growth International Inc 36.07 36.88
ACRVF Agellan Commercial Real Estate Investment Trust 6.88 6.91
AFLYY Air France-KLM 6.38 6.54
AIXG Aixtron SE 6.58 6.57
AKS AK Steel Holding Corp 3.33 3.28
AGI Alamos Gold Inc 5.14 5.11
AAPRB Alcoa Inc 39.60 43.22
AA.PR Alcoa Inc 83.24 84.16
AA Alcoa Inc 10.90 10.92
AXX Alderon Iron Ore Corp 0.19 0.18
BABA Alibaba Group Holding Ltd 78.73 77.77
ATI Allegheny Technologies Inc 28.20 27.12
AIQ Alliance HealthCare Services Inc 17.20 17.08
AHGP Alliance Holdings GP LP 36.91 36.83
BSI Alon Blue Square Israel Ltd 1.68 1.70
ALPXF Alpha Exploration Inc 0.02 0.03
AOMFF Alstom SA 27.25 28.30
ALSMY Alstom SA 2.67 2.75
ATGFF AltaGas Ltd 30.16 29.98
AWCMY Alumina Ltd 4.17 4.25
AWCMF Alumina Ltd 1.08 1.14
ACH Aluminum Corporation of China Limited 9.27 9.12
AMBR Amber Road Inc 6.64 6.55
APP American Apparel Inc 0.39 0.41
AMMJ American Cannabis Co Inc 0.23 0.21
AGNCP American Capital Agency Corp 25.15 25.19
ACAS American Capital Ltd 13.22 13.20
AXP American Express Co 77.35 76.53
AMID American Midstream Partners LP 15.53 14.95
ARII American Railcar Industries Inc 44.63 45.43
ARL American Realty Investors Inc 4.64 4.66
AMSC American Superconductor Corp 4.93 5.00
AMKR Amkor Technology Inc 5.68 5.57
ANDE Andersons Inc 38.27 38.03
ANGGY Angang Steel Companylimited 20.85 24.63
AGPPY Anglo American Platinum Ltd 3.31 3.46
AAUKY Anglo American PLC 6.49 6.80
AXE Anixter International Inc 64.12 63.50
APA Apache Corporation 55.41 54.34
AIT Applied Industrial Technologies Inc 39.06 39.17
MT ArcelorMittal SA 8.86 9.15
AMSYF ArcelorMittal SA 8.64 9.39
ARCS Arcis Resources Corp 0.00 0.00
RKOS Arkos Energy Corp 0.03 0.03
AOIL Armada Oil Inc 0.03 0.02
AMCO Armco Metals Holdings Inc 0.72 0.84
AEYIF Arsenal Energy Inc 2.24 2.28
ARZTY Aryzta AG 23.31 24.21
ASA ASA Gold And Precious Metals Ltd 9.38 9.41
ASCMB Ascent Capital Group Inc 40.84 41.00
ASTI Ascent Solar Technologies Inc 0.47 0.49
ARZGY Assicurazioni Generali 8.50 8.80
ATADF ATAC Resources Ltd 0.35 0.35
ATAZF Atea ASA 8.27 8.72
ATLS Atlas Energy Group LLC 4.34 4.37
ARP Atlas Resource Partners LP 5.48 5.42
ATL Atlatsa Resources Corp 0.09 0.10
ATW Atwood Oceanics Inc 25.14 24.65
FBOP Augusta Industries Inc 0.05 0.08
AUSI Aura Systems Inc 0.03 0.04
AUNFF Aurcana Corp 0.17 0.18
ANEWF Australia and New Zealand Banking Group Ltd 23.96 24.02
CAR Avis Budget Group Inc 44.16 43.11
AVV Aviva PLC 27.08 27.10
AVP Avon Products Inc 6.18 6.11
AWLCF Awilco Drilling PLC 5.94 5.84
AXIM Axim Biotechnologies Inc 0.43 0.60
BALMF Balmoral Resources Ltd 0.53 0.54
BMDPF Banca Monte dei Paschi di Siena 1.65 1.79
BMDPY Banca Monte dei Paschi di Siena 0.95 1.00
BCH Banco De Chile 63.81 63.97
BNDSY Banco de Sabadell S.A 4.15 4.70
BCDRF Banco Santander SA 6.64 6.69
SAN Banco Santander SA 6.71 6.61
BBDO Bank Bradesco 8.59 8.01
BACPRL Bank of America Corporation 1112.35 1123.00
BMO Bank of Montreal 57.80 57.37
BCHEY Beach Energy Ltd 14.28 14.02
BCEKF Bear Creek Mining Corp 0.69 0.71
BHPLF BHP Billiton Ltd 19.04 19.68
BHP BHP Billiton Ltd 38.53 39.03
BBL BHP Billiton PLC 37.30 36.51
BFLBY Bilfinger SE 7.04 7.18
BBG Bill Barrett Corporation 7.40 6.95
BASI Bioanalytical Systems Inc 1.85 1.83
BIOD Biodel Inc 1.00 0.99
BMSN Bio-Matrix Scientific Group Inc 0.00 0.00
BIOS BioScrip Inc 3.19 3.16
BITA Bitauto Holdings Ltd 43.58 43.17
BSM Black Stone Minerals LP 16.93 16.59
BBRY BlackBerry Ltd 7.89 7.84
BLT Blount International Inc 9.35 9.56
BLHK BlueHarbor Bank 8.75 9.87
BTH Blyth Inc 5.51 5.65
BDRBF Bombardier Inc 1.77 1.77
BDRAF Bombardier Inc 1.80 1.84
BCEI Bonanza Creek Energy Inc 15.16 15.11
BNEFF Bonterra Energy Corp 22.99 23.65
BPZZF Boston Pizza Royalties Income Fund 16.37 16.69
BDBD Boulder Brands Inc 6.73 6.64
BLLDF Boulder Energy Ltd 5.88 6.01
BOYAF Boyaa Interactive International Ltd 0.53 0.84
BPZRQ BPZ Resources Inc 0.01 0.01
BRAV Bravada International Ltd 0.00 0.00
BRDT BreedIT Corp 0.02 0.02
BRTHY Brother Industries Ltd 28.00 29.65
CBT Cabot Corp 37.12 37.19
CACHQ Cache Inc 0.00 0.00
CAP CAI International Inc 17.69 18.37
CFWFF Calfrac Well Services Ltd 5.49 5.50
CCC Calgon Carbon Corp 18.44 18.56
CALX Calix, Inc. 7.35 7.25
CCJ Cameco Corp 13.94 13.62
CNI Canadian National Railway Co 57.51 57.44
CNQ Canadian Natural Resources Ltd 26.27 26.13
CP Canadian Pacific Railway Ltd 159.85 158.04
CBIS Cannabis Science Inc 0.02 0.02
ENDTF Canoe EIT Income Fund 9.17 9.29
CAPB CapitalSouth Bancorp 0.02 0.02
CAPC Capstone Companies Inc 0.01 0.02
CDYCF Cardero Resources Corp 0.02 0.01
CATM Cardtronics Inc 33.19 31.38
CEL Cellcom Israel Ltd 3.65 3.68
CXMSF Cemex SAB de CV 0.89 0.89
CVE Cenovus Energy Inc 14.98 14.78
CEDWY Centrais Eletricas de Santa Catarina SA 4.93 4.85
LEU Centrus Energy Corp 3.81 3.75
CENX Century Aluminum Co 9.93 9.63
CEQXF Cequence Energy Ltd 0.56 0.63
CGG CGG 4.88 5.20
CGIFF Chemtrade Logistics Income Fund 15.77 15.99
CHK Chesapeake Energy Corp 10.83 10.30
CHKDG Chesapeake Energy Corp 64.50 86.55
CHKPRD Chesapeake Energy Corp 70.75 85.16
CHKDP Chesapeake Energy Corp 670.00 868.50
CHKVP Chesapeake Energy Corp 618.00 863.00
CHPGF Chesapeake Gold Corp 1.55 1.45
CVX Chevron Corp 94.90 94.48
CCCR China Commercial Credit Inc 1.02 0.99
STV China Digital TV Holding Co Ltd 2.72 2.83
CGHOF China Gas Holdings Ltd 1.42 1.47
CNIT China Information Technology Inc 2.54 2.91
CHOLF China Oilfield Services Ltd 1.41 1.43
CHOLY China Oilfield Services Ltd 28.20 28.67
CRBJY China Resources Land Ltd 26.09 29.02
CSUAY China Shenhua Energy Co Ltd 8.17 8.58
CSDXY China Shipping Development Co Ltd 29.02 29.61
CNTF China TechFaith Wireless Comm Tech Ltd 1.01 0.95
CYD China Yuchai International Ltd 16.42 16.60
ZX China Zenix Auto International Ltd 1.04 1.01
CFRHF CIE FINANCIERE RICHEMONT SA 78.00 78.65
CFRUY CIE FINANCIERE RICHEMONT SA 7.82 7.77
CIDM Cinedigm Corp 0.60 0.60
CPHR Cipher Pharmaceuticals Inc 8.01 8.17
CPRN Citigroup Capital XIII 25.97 26.50
CKHUY CK Hutchison Holdings Ltd 14.00 13.99
CLNT Cleantech Solutions International Inc 2.72 2.88
CLW Clearwater Paper Corp 55.79 55.93
CLV Cliffs Natural Resources Inc 3.71 3.95
CLF Cliffs Natural Resources Inc 3.34 3.47
CLD Cloud Peak Energy Inc 4.08 3.92
CBHMY Cobham PLC 8.11 8.45
CCLAF Coca-Cola Amatil Ltd 6.84 6.87
COLRF COL Capital Ltd 0.01 0.01
CLPBY Coloplast A/S 6.36 6.46
CLPBF Coloplast A/S 64.50 64.79
CRZBY Commerzbank AG 12.04 11.91
CRZBF Commerzbank AG 11.85 12.00
CVLT CommVault Systems Inc 40.41 39.58
CODYY Compagnie de Saint-Gobain 8.40 6.06
CBGEF Compagnie Maritime Belge SA 13.78 15.40
CBD Companhia Brasileira De Distribuicao 21.91 22.51
SID Companhia Siderurgica Nacional 1.50 1.48
CMPD CompuMed Inc 0.11 0.04
CMSQY Computershare Ltd 8.79 8.81
CRK Comstock Resources Inc 2.28 2.11
CNAT Conatus Pharmaceuticals Inc 4.94 4.86
CCM Concord Medical Services Holdings Ltd 5.82 5.70
COP ConocoPhillips 59.49 58.72
CNX Consol Energy Inc 20.40 20.28
CTRL Control4 Corp 7.93 8.18
CNW Con-way Inc 36.80 36.84
CPA Copa Holdings SA 82.61 80.01
CBYDF Corby Spirit and Wine Ltd 16.69 17.31
CTNXF Cornerstone Capital Resources Inc 0.02 0.02
CZZ Cosan Ltd 5.50 5.70
CPSH CPS Technologies Corp 2.31 2.01
CREE Cree Inc 25.35 24.04
CROMF Crombie Real Estate Investment Trust 9.89 10.05
CRDS Crossroads Systems Inc 1.28 1.31
CTCM CTC Media Inc 1.92 1.81
CBNR Cubic Energy Inc 0.02 0.02
CUI CUI Global Inc 4.58 4.68
CVSL CVSL Inc 1.19 1.07
CYRBY Cyrela Brazil Realty SA Empreend e Part 2.98 3.04
CYSPRB CYS Investments Inc 22.94 23.03
DMEDF D Medical Industries Ltd 0.02 0.04
DNIYY Danieli & C Officine Meccaniche SpA 15.27 14.93
DQ Daqo New Energy Corp 17.80 17.70
DGPIF Data Group Ltd 0.35 0.36
DTLK Datalink Corp 8.15 8.23
DHRM Dehaier Medical Systems Ltd 1.90 2.23
DTRWF Delta Drone SA 3.09 4.15
DLLLF Delta Lloyd N.V 15.72 16.42
DNR Denbury Resources Inc 5.76 5.32
DNN Denison Mines Corp 0.67 0.69
DLAKY Deutsche Lufthansa AG 12.60 12.62
DO Diamond Offshore Drilling Inc 24.99 24.51
DIBZ Dibz International Inc 0.01 0.01
DIMC Dimeco Inc 38.30 38.50
DSCO Discovery Laboratories Inc 0.65 0.64
DCI Donaldson Co Inc 34.86 34.84
DNFGY Dongfeng Motor Group Co Ltd 60.87 65.18
DMLP Dorchester Minerals LP 20.13 20.26
DRYS DryShips Inc 0.50 0.53
DXPRA Dynex Capital Inc 24.60 24.67
DD E I du Pont de Nemours & Company 59.17 59.07
EONGY E On SE 12.83 12.90
ENAKF E On SE 12.88 12.98
EPCUF Earthport PLC 0.48 0.55
ECT ECA Marcellus Trust I 2.84 2.79
ECR Eclipse Resources Corp 4.86 4.71
DANG E-Commerce China Dangdang Inc 6.70 7.49
EC Ecopetrol SA 12.08 11.98
EJ E-House China Holdings Ltd 5.31 4.93
EKRNF Ekornes ASA 11.55 11.63
ECIFY Electricit de France S.A. 4.28 4.28
ESIO Electro Scientific Industries Inc 5.12 5.07
ECIG Electronic Cigarettes International Group Ltd 0.24 0.25
EILL Elegant Illusions Inc 0.00 0.02
EKTAF Elekta AB 6.48 6.23
EKTAY Elekta AB 6.25 6.18
RDEN Elizabeth Arden Inc 12.93 12.96
ELMA Elmer Bancorp Inc 15.76 16.00
LONG eLong Inc 14.15 14.77
EGKLF ElringKlinger AG 26.19 28.13
ERJ Embraer S.A. 29.04 29.54
EOX Emerald Oil Inc 3.61 3.58
EMES Emerge Energy Services LP 31.90 32.06
EMR Emerson Electric Co 54.77 54.95
EMMSP Emmis Communications Corporation 3.52 23.77
ERILF Empire Industries Ltd 0.08 0.08
EOC Empresa Nacional de Electricidad SA 40.26 40.31
ENBL Enable Midstream Partners LP 15.55 15.14
ENGGY Enagas SA 12.91 13.02
ECA Encana Corp 10.40 10.50
ENDV Endonovo Therapeutics Inc 0.59 0.51
ENHPRA Endurance Specialty Holdings Ltd 25.69 25.75
ENRFF Enerflex Ltd 10.57 10.65
ENZR Energizer Resources Inc 0.08 0.08
CIG.C Energy Company of Minas Gerais 3.45 3.46
CIG Energy Company of Minas Gerais 3.55 3.51
ETP Energy Transfer Partners LP 52.55 51.30
EXIXF Energy XXI Ltd 28.00 37.00
ERF Enerplus Corp 8.08 7.75
EORIF Enhanced Oil Resources Inc 0.02 0.03
ENLK EnLink Midstream Partners LP 21.75 21.59
ENVA Enova International Inc 18.18 17.90
ENPH Enphase Energy Inc 7.51 7.20
NPO Enpro Industries Inc 54.43 54.76
ETRM EnteroMedics Inc 0.38 0.50
ERMAY Eramet 7.02 8.45
ESCRP Escalera Resources Co 3.19 6.08
ESPGY Esprit Holdings Ltd 1.68 1.72
EVEP EV Energy Partners LP 10.84 11.01
EVK Ever-Glory International Group Inc 4.95 4.70
EVNVY Evn AG 2.06 2.09
EXLPRB Excel Trust Inc 25.06 25.25
EXLLF Excellon Resources Inc 0.36 0.37
XRA Exeter Resource Corp 0.45 0.45
EXFO EXFO Inc 3.10 3.08
XONE ExOne Co 10.12 9.90
EXXAY Exxaro Resources Ltd 6.26 6.28
XOM Exxon Mobil Corporation 82.72 82.11
EZPW EZCorp Inc 7.14 7.10
EZRHY Ezra Holdings Ltd 2.32 2.65
EZTD EZTrader Inc 0.07 0.05
FRFXF Fairfax Financial Holdings Ltd 13.80 13.98
FXFLF Fairfax Financial Holdings Ltd 16.03 16.15
FAXRF Fairfax Financial Holdings Ltd 12.94 17.97
BRKSL Fantex Inc 8.50 9.50
FANUF Fanuc Corp 204.91 158.30
FDML Federal-Mogul Holdings Corp 10.46 10.77
FHCO Female Health Co 1.55 1.51
FFPM FFP Marketing Co Inc 0.00 0.00
FSC Fifth Street Finance Corporation 6.44 6.39
FBP First BanCorp 4.33 4.38
FPAFY First Pacific Co Ltd 4.13 4.15
FIF First Trust Energy Infrastructure Fund 19.78 19.75
SVVC Firsthand Technology Value Fund Inc 12.56 12.65
OAKSPRA Five Oaks Investment Corp 24.65 24.90
FCREY Fletcher Building Ltd 10.64 10.74
FLS Flowserve Corp 51.19 51.14
FLR Fluor Corp 52.07 51.75
FMC FMC Corporation 49.72 50.20
FELP Foresight Energy LP 10.47 10.44
FOR Forestar Group Inc 13.03 12.91
FOJCY Fortum Oyj 3.39 3.46
FTMDF Fortune Minerals Ltd 0.02 0.04
FELE Franklin Electric Co 31.04 31.55
FOEAY Fred Olsen Energy ASA 1.34 1.31
FDMF Freedom Energy Holdings Inc 0.00 0.00
FRHLF Freehold Royalties Ltd 11.82 11.90
FCX Freeport-McMoRan Inc 16.99 16.43
RAIL FreightCar America Inc 20.50 20.39
FPFI Fresh Promise Foods Inc 0.00 0.00
FTR Frontier Communications Corp 4.88 4.81
FSNN Fusion Telecommunications International Inc 1.86 1.88
FRNWF Future PLC 0.14 0.15
FWDG FutureWorld Corp 0.00 0.00
GRMN Garmin Ltd 43.38 43.16
GASNY Gas Natural SDG SA 4.26 4.22
GLOP GasLog Partners LP 20.85 21.55
GMT GATX Corp 52.20 52.25
GDSZF GDF Suez 17.90 18.05
GDFZY GDF Suez 17.83 17.94
GNRC Generac Holdings Inc 36.70 36.74
GWR Genesee & Wyoming Inc 74.58 74.92
GWRU Genesee & Wyoming Inc 100.49 119.74
GEBHY Genting Bhd 10.38 10.82
GLMFF Glacier Media Inc 0.91 1.00
GLADO Gladstone Capital Corp 25.07 25.11
GOODP Gladstone Commercial Corp 25.14 24.95
GSK GlaxoSmithKline PLC 41.86 41.25
GLNCY Glencore PLC 7.25 7.21
GLCNF Glencore PLC 3.60 3.63
ORSTF Global Telecom Holding SAE 1.59 2.13
GNCP GNCC Capital Inc 0.00 0.00
GOL Gol Intelligent Airlines Inc 1.94 2.02
GMLP Golar LNG Partners LP 23.17 23.52
GORO Gold Resource Corp 2.43 2.56
GLDG Golden Global Corp 0.00 0.00
GDPAN Goodrich Petroleum Corp 6.40 24.45
GDP Goodrich Petroleum Corp 1.60 1.42
GHM Graham Corp 19.72 19.82
GRPEF Graphene NanoChem PLC 0.33 0.37
GWLOF Great-West Lifeco Inc 20.00 20.28
GRNH GreenGro Technologies Inc 0.05 0.04
GEF Greif Inc 35.33 35.12
GBLBF Groupe Bruxelles Lambert SA 77.26 80.90
GRPN Groupon Inc 4.83 4.75
GPFOY Grupo Financiero Inbursa SAB de CV 11.08 11.10
GTATQ GT Advanced Technologies Inc 0.15 0.15
GLF GulfMark Offshore Inc 10.60 10.07
HEES H&E Equipment Services Inc 17.38 17.40
HADSD Hadasit Bio Holdings Ltd 2.00 2.12
HRELF Haier Electronics Group Co Ltd 2.34 2.36
HRELY Haier Electronics Group Co Ltd 112.41 118.29
HTNGF Haitong Securities Co Ltd 1.83 2.30
HHULY Hamburger Hafen und Logistik AG 9.59 9.79
HDNG Hardinge Inc 9.53 9.38
HHS Harte-Hanks Inc 5.61 5.65
HART Harvard Apparatus Regenerative Technology Inc 1.37 1.36
HCBP Harvest Community Bank 1.25 1.26
HWTLW Hawaiian Telcom Holdco Inc 11.65 11.96
HDSI HDS International Corp 0.00 0.00
HHCSY Healthscope Ltd 9.69 10.00
HWAY Healthways Inc 11.77 11.52
HTLD Heartland Express Inc 19.93 19.67
HNNMY Hennes & Mauritz AB 7.40 7.46
HMRZF Hennes & Mauritz AB 37.35 37.70
HERO Hercules Offshore Inc 0.20 0.19
HTGC Hercules Technology Growth Capital Inc 11.35 11.37
HES Hess Corp 64.86 63.80
HCLP Hi-Crush Partners LP 24.35 25.23
HPJ Highpower International Inc 3.33 3.57
HINOY Hino Motors Ltd 118.45 120.36
HTHIF Hitachi Ltd 6.36 6.43
HKTV Hong Kong Television Network Ltd 4.80 5.05
HH Hooper Holmes Inc 0.18 0.18
HHILY Hopewell Highway Infrastructure Ltd 4.56 4.64
HOWWF Hopewell Holdings Ltd 3.37 3.44
HOV Hovnanian Enterprises Inc 2.53 2.52
HUIHY Huabao International Holdings Ltd 20.91 27.61
BOSSY Hugo Boss AG 21.79 22.42
HGT Hugoton Royalty Trust 3.18 3.19
HUSKF Husky Energy Inc 18.59 18.53
IFABF iFABRIC Corp 1.74 2.01
IGIFF IGM Financial Inc 31.51 31.73
IMPUY Impala Platinum Holdings Ltd 3.93 4.03
IMPUF Impala Platinum Holdings Ltd 4.02 4.55
IFT Imperial Holdings Inc 5.42 5.47
IPRC Imperial Resources Inc 0.00 0.00
IPOAF Industrias Pe oles S AB de C V 15.05 15.53
IVRVF InnVest Real Estate Investment Trust 3.95 4.01
IIIN Insteel Industries Inc 17.98 17.89
INTC Intel Corp 29.65 29.31
I Intelsat SA 9.49 9.39
IPRA Intelsat SA 27.26 27.29
IPPLF Inter Pipeline Ltd 22.10 22.47
ISHPRA International Shipholding Corp 97.00 100.30
THM International Tower Hill Mines Ltd 0.31 0.31
INTX Intersections Inc 2.47 2.37
IPI Intrepid Potash Inc 11.09 10.85
IRETPR Investors Real Estate Trust 25.53 25.55
IRM Iron Mountain Inc 30.97 30.89
ITRI Itron Inc 32.64 33.19
JCYGY Jardine Cycle & Carriage Ltd 45.84 47.47
JCOUF Jean Coutu Group PJC Inc 17.08 17.74
JCAP Jernigan Capital Inc 19.49 19.97
JETMF Jet Metal Corp 0.09 0.07
JIXAY Jiangxi Copper Co Ltd 55.19 60.81
JMPLF Johnson Matthey PLC 44.77 45.21
JOY Joy Global Inc 32.91 33.51
KALO Kallo Inc 0.02 0.02
KNDI Kandi Technologies Group Inc 7.32 8.28
KS KapStone Paper And Packaging Corp 22.86 23.10
KPZIF Kapuskasing Gold Corp 0.04 0.05
KATE Kate Spade & Co 20.96 21.00
KEM Kemet Corp 2.35 2.43
KNDXY Kenedix Inc 7.64 7.86
PPRUY Kering 16.94 17.14
KKOYY Kesko Oyj 17.73 18.00
GMCR Keurig Green Mountain Inc 71.88 71.44
KIORQ KiOR Inc 0.00 0.00
KLAC KLA-Tencor Corp 55.81 55.24
KNOP KNOT Offshore Partners LP 18.56 18.21
KBXMF Kobex Capital Corp 0.36 0.37
KMTUY Komatsu Ltd 19.18 19.52
KNYJF KONE Oyj 37.48 37.60
KNYJY KONE Oyj 18.89 19.30
KRO Kronos Worldwide Inc 10.62 10.51
KLIC Kulicke & Soffa Industries Inc 11.58 11.61
KIROY Kumba Iron Ore Ltd 3.27 3.51
LADR Ladder Capital Corp 16.47 16.61
LMRK Landmark Infrastructure Partners LP 14.58 15.27
LFL LATAM Airlines Group SA 6.58 6.58
FSTR LB Foster Co 34.26 33.45
LF Leapfrog Enterprises Inc 1.37 1.33
LEJU Leju Holdings Ltd 6.84 6.66
LLESF Lend Lease Group 11.32 11.46
LLESY Lend Lease Group 11.38 11.29
LNVGF Lenovo Group Ltd 1.25 1.23
LNVGY Lenovo Group Ltd 23.32 24.17
LTBR Lightbridge Corp 1.01 1.03
LWLG Lightwave Logic Inc 0.62 0.68
LNCYF Linc Energy Ltd 0.13 0.13
ERIXF LM Ericsson Telephone Company 9.96 10.17
ERIC LM Ericsson Telephone Company 10.11 10.03
LZRFY Localiza Rent A Car SA 9.41 9.51
LOGC Logic Devices Inc 0.01 0.01
LNMIY Lonmin PLC 1.64 1.63
LOUIF Louis XIII Holdings Ltd 0.33 0.34
LMPLF Lumenpulse Inc 12.16 12.30
LYSDY Lynas Corp Ltd 0.03 0.03
MDDWF MacDonald Dettwiler and Associates Ltd 71.62 71.65
MAGOY MAN SE 9.98 9.99
MHTX Manhattan Scientifics Inc 0.04 0.04
MNTX Manitex International Inc 6.75 6.84
MTRX Matrix Service Co 17.13 16.67
MUX McEwen Mining Inc 0.90 0.90
MCEEF McEwen Mining-Minera Andes Acquisition Corp 0.89 0.90
MGRC McGrath RentCorp 29.35 29.42
MJN Mead Johnson Nutrition Co 90.11 89.26
MDAW Media Way Corp 0.00 0.00
MFCSF Medical Facilities Corp 11.48 11.53
MTR Mesa Royalty Trust 12.63 12.93
MRNJD Metatron Inc 0.10 3.00
MEI Methode Electronics Inc 26.64 26.13
MXCYY Metso Corp 6.41 6.60
MXC Mexco Energy Corp 3.89 4.22
KORS Michael Kors Holdings Ltd 42.19 41.52
MELY Microelectronics Technology Co 0.00 0.00
MU Micron Technology Inc 18.20 18.23
MCNSF Micronas Semiconductor Holding AG 5.47 5.67
MEP Midcoast Energy Partners LP 9.82 9.72
MPO Midstates Petroleum Co Inc 0.77 0.72
MILLPRC Miller Energy Resources Inc 3.14 8.30
MILL Miller Energy Resources Inc 0.34 0.33
MILLPRD Miller Energy Resources Inc 3.24 7.10
MILTY Mills Estruturas e Servicos de Engenharia SA 2.28 2.18
MR Mindray Medical International Ltd 24.05 25.90
MSNFY Minera Frisco SAB de CV 1.40 1.49
MRMAF MMA Offshore Ltd 0.38 0.62
MOBL MobileIron Inc 5.45 5.42
ZDEXF Mobius Resources Inc 0.10 0.10
MOD Modine Manufacturing Co 10.33 10.41
MOLG MOL Global Inc 1.43 1.46
MNAI Monar International Inc 0.00 0.00
TYPE Monotype Imaging Holdings Inc 23.94 23.59
MHGC Morgans Hotel Group Co 6.38 6.26
MSI Motorola Solutions Inc 57.14 56.78
MURGY Munchener Ruck AG 17.62 17.62
MURGF Munchener Ruck AG 175.00 177.49
MUR Murphy Oil Corp 41.00 40.49
MVO MV Oil Trust 10.05 10.19
CTLE Nano Labs Corp 0.00 0.00
NTGL NanoTech Gaming Inc 0.01 0.01
NATH Nathan's Famous Inc 36.37 36.01
NAUBF National Australia Bank Ltd 25.01 25.45
NASV National Automation Services Inc 0.10 0.11
NFG National Fuel Gas Co 57.51 57.41
NOV National Oilwell Varco Inc 45.09 44.91
NRP Natural Resources Partners LP 3.58 3.59
NAV Navistar International Corp 20.20 20.56
NVTZF Navitas Ltd 3.12 3.45
NEEB Neebo Inc 2.90 2.95
NTGR Netgear Inc 29.04 29.20
NEVPF NeuroVive Pharmaceutical AB 2.46 2.70
NGD New Gold Inc 2.57 2.63
NSLP New Source Energy Partners LP 3.34 3.50
NWRLY New World Department Store China Ltd 5.77 6.17
NWS News Corp 13.93 13.79
NWSA News Corp 14.26 14.17
NGQRF NGEx Resources Inc 0.64 0.69
NLDG NII Holdings Inc 16.00 16.88
NKRSF Niko Resources Ltd 0.18 0.18
NBL Noble Energy Inc 40.38 39.71
NOKAF Noka Resources Inc 0.04 0.06
NOKBF Nokia Oyj 6.27 6.45
NOK Nokia Oyj 6.47 6.30
NOR Noranda Aluminum Holding Corp 0.79 0.83
NSC Norfolk Southern Corp 87.87 86.44
NHYDY Norsk Hydro ASA 3.91 3.92
NTL Nortel Inversora SA 17.63 17.80
NOA North American Energy Partners Inc 2.29 2.21
NADL North Atlantic Drilling Ltd 1.19 1.10
NRT North European Oil Royalty Trust 10.98 10.81
NORSB North State Tele 61.00 61.50
NWHUF Northwest Healthcare Properties Real Estate Investment Trust 6.04 6.18
NWPX Northwest Pipe Co 19.60 19.55
DNOW Now Inc 19.22 19.02
NUE Nucor Corp 43.70 42.93
ORIG Ocean Rig UDW Inc 4.67 4.75
OII Oceaneering International Inc 45.88 45.22
OFG OFG Bancorp 9.18 9.30
OFGPRA OFG Bancorp 19.00 21.53
OFGPRB OFG Bancorp 18.04 21.32
OFGPRD OFG Bancorp 18.16 21.77
OHRP Ohr Pharmaceutical Inc 2.26 2.26
OIS Oil States International Inc 35.27 34.91
OLVRF Olivut Resources Ltd 0.09 0.06
OKE ONEOK Inc 38.87 37.78
OTEX Open Text Corp 39.27 39.32
OROCF Orocobre Ltd 1.48 1.50
OMIMY Osim International Ltd 11.61 11.75
OKSKF Osisko Gold Royalties Ltd 12.00 11.96
OI Owens-Illinois Inc 22.43 22.35
OXYS OxySure Systems Inc 0.47 0.44
ROYT Pacific Coast Oil Trust 3.60 3.61
PDVW Pacific DataVision Inc 36.36 36.33
PACD Pacific Drilling SA 2.57 2.57
PSUN Pacific Sunwear 1.05 1.07
PALAY Paladin Energy Ltd 1.73 1.80
PAAS Pan American Silver Corp 8.10 8.25
POEFF Pan Orient Energy Corp 1.12 1.09
PLWTF Panalpina Welttransport (Holding) AG 118.56 118.75
PGN Paragon Offshore PLC 0.91 0.91
PRGAF Pargesa Holding SA 65.00 65.90
PCWLF PCCW Ltd 0.55 0.56
PCCWY PCCW Ltd 5.35 5.87
PCTI PCTEL Inc 6.99 6.87
PDLI PDL BioPharma Inc 6.15 6.07
PGH Pengrowth Energy Corp 2.36 2.31
PERI Perion Network Ltd 2.60 2.65
PBT Permian Basin Royalty Trust 7.81 7.60
PENYF Petromanas Energy Inc 0.04 0.04
PQ Petroquest Energy Inc 1.74 1.70
PTGCY PHarol SGPS SA 0.33 0.34
PHI Philippine Long Distance Telephone 61.16 61.18
PNX Phoenix Companies Inc 16.10 15.83
PHXHF PHX Energy Services Corp 4.15 4.29
PICO PICO Holdings Inc 13.50 13.75
PLGTF Pilot Gold Inc 0.48 0.48
PJC Piper Jaffray Cos 42.35 42.40
PBOWN Pitney Bowes Inc 341.16 352.05
PBI Pitney Bowes Inc 20.97 20.65
PAA Plains All American Pipeline LP 43.04 42.15
PLG Platinum Group Metals Ltd 0.36 0.37
PHKIF Poly Property Group Co Ltd 0.37 0.38
PLZLY Polyus Gold International Ltd 2.58 2.70
PKX POSCO 47.98 48.17
POT Potash Corp of Saskatchewan Inc 30.29 30.13
POWI Power Integrations Inc 42.85 42.50
PX Praxair Inc 117.67 117.19
PMEHF Primeline Energy Holdings Inc 0.39 0.39
PRI Primerica Inc 43.78 43.40
PSDV pSivida Corp 3.70 3.45
ADOOY PT Adaro Energy Tbk 2.68 3.32
PSGTY PT Semen Indonesia (Persero) Tbk 17.12 17.57
PTXKY PT XL Axiata TBK 4.84 5.50
PLSDF Pulse Seismic Inc 1.94 1.97
QEDN QED Connect Inc 0.00 0.00
QEP QEP Resources Inc 16.94 17.10
QUAD Quad/Graphics Inc 17.48 17.43
QCOM Qualcomm Inc 62.40 62.01
IRAD Rad Source Technologies Inc 0.00 0.00
RBCC Rainbow Coral Corp 0.43 0.51
RASPRA Rait Financial Trust 22.16 22.48
RASPRC Rait Financial Trust 23.60 24.11
RYAM Rayonier Advanced Materials Inc 14.73 14.41
RCAP RCS Capital Corp 5.34 5.34
RGSE Real Goods Solar Inc 1.47 1.66
RDEIY Red Electrica de Espa a SA 14.97 15.01
REDF Rediff.com India Ltd 1.64 1.73
RTK Rentech Inc 0.91 0.94
REPYY Repsol SA 16.81 16.90
RJET Republic Airways Holdings Inc 9.28 8.92
RFP Resolute Forest Products Inc 10.48 10.86
RSOPRA Resource Capital Corp 22.83 23.23
RSOPRB Resource Capital Corp 21.76 21.94
RGDX Response Genetics Inc 0.12 0.18
RWLK ReWalk Robotics Ltd 9.02 9.86
RNN Rexahn Pharmaceuticals Inc 0.61 0.60
RXEEY Rexel SA 15.59 15.59
RXN Rexnord Corp 23.34 23.28
RIO Rio Tinto PLC 39.25 39.67
RCPI Rock Creek Pharmaceuticals Inc 1.29 1.39
FUEL Rocket Fuel Inc 6.99 7.18
RYCEF Rolls-Royce Holdings PLC 11.96 12.41
RYCEY Rolls-Royce Holdings PLC 58.95 62.15
ROVI Rovi Corp 15.60 15.32
RDS.A Royal Dutch Shell PLC 55.34 55.76
RDS.B Royal Dutch Shell PLC 55.56 56.17
RYDAF Royal Dutch Shell PLC 27.25 27.77
RYDBF Royal Dutch Shell PLC 27.31 28.29
PHG Royal Philips NV 24.82 25.06
RMT Royce Micro-Cap Trust, Inc. 9.09 9.06
RSNAY RSA Insurance Group PLC 6.27 6.14
RBCN Rubicon Technology Inc 2.15 2.11
RUSHA Rush Enterprises Inc 25.54 25.55
RUSHB Rush Enterprises Inc 23.40 23.17
RUSMF Russel Metals Inc 17.51 17.70
RWEOY RWE AG 21.07 21.20
SMGBY San Miguel Corp 13.28 13.50
SMGBF San Miguel Corp 1.31 1.32
SAFM Sanderson Farms Inc 72.73 71.51
SNDK SanDisk Corp 55.46 55.05
SDRXN SandRidge Energy Inc 18.00 30.02
SD SandRidge Energy Inc 0.69 0.67
SLLDY Sanlam Ltd 10.34 10.68
SAPIF Saputo Inc 23.20 23.24
SARAQ Saratoga Resources Inc 0.04 0.04
SVATF Savant Explorations Ltd 0.01 0.01
SBGSF Schneider Electric SE 65.35 67.25
SBGSY Schneider Electric SE 13.03 13.20
SCRC ScripsAmerica, Inc. 0.04 0.05
CKH Seacor Holdings Inc 67.79 67.36
SDLP Seadrill Partners LLC 11.59 11.21
STX Seagate Technology PLC 47.32 46.71
SECYF Secure Energy Services Inc 9.59 9.66
SCRPF SEMBCorp Industries Ltd 2.71 2.96
SMTC Semtech Corp 19.38 19.33
SGSOY SGS Ltd 17.31 17.47
SGSOF SGS Ltd 1732.04 1800.00
SJR Shaw Communications Inc 21.41 21.51
SHG Shinhan Financial Group Co Ltd 34.84 34.74
SHUNF Shunfeng International Clean Energy Ltd 0.32 0.54
SSTK Shutterstock Inc 55.56 54.46
SMAWF Siemens AG 96.15 97.20
SIEGY Siemens AG 96.39 97.93
SILXF Silex Systems Ltd 0.31 0.32
SILXY Silex Systems Ltd 1.70 1.72
SGI Silicon Graphics International Corp 5.76 5.66
FPVTF Silver Pursuit Resources Ltd 0.02 0.03
SLW Silver Wheaton Corp 15.63 16.57
SVM Silvercorp Metals Inc 1.02 1.02
SVLC SilverCrest Mines Inc 0.89 0.89
SKBI Skystar Bio-Pharmaceutical Co 2.39 2.60
SBDG Small Business Development Group Inc 0.08 0.09
SYGCF SnipGold Corp 0.03 0.03
SQM Sociedad Quimica Y Minera De Chile SA 14.56 15.02
SOHOF SOHO China Ltd 0.61 0.64
SLH Solera Holdings Inc 43.20 43.23
SONS Sonus Networks Inc 6.45 6.37
SOUHY South32 Ltd 6.47 6.51
SWNC Southwestern Energy Co 48.34 47.43
SWN Southwestern Energy Co 21.86 21.38
NZTCY Spark New Zealand Ltd 9.22 9.27
SE Spectra Energy Corp 31.62 31.06
SPEX Spherix Inc 0.40 0.40
SCPZF Sprott Resources Corp 0.69 0.70
SGLRF Spyglass Resources Corp 0.15 0.15
SRHBF StarHub Ltd 2.78 2.91
SRT StarTek Inc 5.53 5.67
SBOTF Stellar Biotechnologies Inc 0.55 0.57
SWC Stillwater Mining Co 10.83 11.23
SGY Stone Energy Corp 11.36 10.34
STRI STR Holdings Inc 1.09 1.09
SSYS Stratasys Ltd 33.81 33.68
STRM Streamline Health Solutions Inc 2.36 2.00
SULZF Sulzer AG 96.22 97.75
SXCP SunCoke Energy Partners LP 16.69 16.67
SU Suncor Energy Inc 27.27 26.56
SDPI Superior Drilling Products Inc 2.55 2.51
SPRN Supernova Energy Inc 1.00 1.75
SVU SUPERVALU Inc 7.97 7.83
SGMNF Sutter Gold Mining Inc 0.04 0.04
SWGAY Swatch Group AG 18.80 19.20
SWDBY Swedbank AB 22.24 22.18
SWMAF Swedish Match AB 27.76 27.99
SFY Swift Energy Co 1.62 1.50
SWSH Swisher Hygiene Inc 0.90 1.03
SYY Sysco Corp 35.96 35.50
THYCY Taiheiyo Cement Corp 29.14 29.16
TAL TAL International Group Inc 30.60 30.86
TNDM Tandem Diabetes Care, Inc. 10.43 10.20
TGB Taseko Mines Ltd 0.49 0.50
TTM Tata Motors Ltd 32.92 33.74
TATYY Tate & Lyle PLC 31.68 31.18
TKPPY Technip 13.65 13.39
TCK Teck Resources Ltd 9.30 9.13
TK Teekay Corp 41.32 41.12
TOOPRA Teekay Offshore Partners LP 20.95 21.85
TEO Telecom Argentina SA 17.51 17.50
TVBCY Television Broadcasts Ltd 10.91 10.83
TLSNY TeliaSonera AB 11.24 11.29
TNABY Tenaga Nasional Bhd 13.07 13.24
TNRSF Tenaris SA 12.22 13.17
TS Tenaris SA 24.87 25.35
TDC Teradata Corp 35.81 35.40
TKR The Timken Co 35.91 35.47
TFECY Thin Film Electronics ASA 5.56 6.20
THKLY THK Co Ltd 10.47 10.62
TC Thompson Creek Metals Co Inc 0.68 0.69
THTI THT Heat Transfer Technology Inc 0.90 0.85
TMST TimkenSteel Corp 24.75 24.82
TGD Timmins Gold Corp 0.52 0.54
TCYMY Tingyi (Cayman Islands) Holding Corp 37.87 38.55
TIVO Tivo Inc 10.23 10.06
TROAF Torotrak PLC 0.10 0.25
TOT Total SA 46.87 46.61
TTFNF Total SA 46.30 47.00
CLUB Town Sports International Holdings Inc 2.67 2.54
TGASF Towngas China Co Ltd 0.82 0.87
TAC TransAlta Corp 7.45 7.56
TRP TransCanada Corp 39.58 39.57
TFIFF TransForce Inc 19.76 20.22
TREVF Trevali Mining Corp 0.63 0.66
TETZF Trilogy Energy Corp 4.01 4.01
TDGCF Trinidad Drilling Ltd 2.88 3.05
TRN Trinity Industries Inc 24.99 24.41
TROX Tronox Ltd 13.75 13.80
TNEN True North Energy Corp 0.00 0.00
TRUE TrueCar Inc 11.41 11.18
TSGTY Tsingtao Brewery Co Ltd 29.02 29.85
TPC Tutor Perini Corp 20.33 20.07
TBTEF Twin Butte Energy Ltd 0.50 0.52
TYC Tyco International PLC 38.44 37.95
UPL Ultra Petroleum Corp 11.17 11.03
UNXL Uni-pixel Inc 2.27 2.41
UNT Unit Corp 25.42 24.76
URI United Rentals Inc 82.79 81.25
X United States Steel Corp 19.88 19.32
URPTF Uranium Participation Corp 4.17 4.13
GROW US Global Investors Inc 2.47 2.50
EGY VAALCO Energy Inc 1.85 1.93
VALE Vale SA 5.46 5.45
VHI Valhi Inc 4.62 4.60
VLOWY Vallourec SA 3.62 3.88
VECO Veeco Instruments Inc 28.18 27.74
OEZVY Verbund AG 2.70 3.00
CKSNF Vesuvius PLC 6.30 6.31
VIA Viacom Inc 62.58 63.03
VIAB Viacom Inc 62.45 62.76
VNRFY Vienna Insurance Group AG 6.43 6.85
VNCE Vince Holding Corp 11.58 11.44
VMEM Violin Memory Inc 2.09 2.11
VSH Vishay Intertechnology Inc 11.54 11.38
VSI Vitamin Shoppe Inc 37.25 36.90
VJET voxeljet AG 5.88 6.01
WTI W&T Offshore Inc 4.68 4.63
WLT Walter Energy Inc 0.17 0.18
WRES Warren Resources Inc 0.39 0.36
WTS Watts Water Technologies Inc 50.97 50.13
WEICY Weichai Power Co Ltd 11.28 12.33
WTW Weight Watchers International Inc 4.13 4.06
WGPLF Wellgreen Platinum Ltd 0.25 0.25
WFCPRJ Wells Fargo & Co 28.17 28.40
WFCPRL Wells Fargo & Co 1180.20 1186.25
WDC Western Digital Corp 79.09 78.27
WJAVF Westjet Airlines Ltd 20.37 20.84
WLB Westmoreland Coal Co 16.42 17.52
WHLR Wheeler Real Estate Investment Trust Inc 1.98 1.95
WHZ Whiting USA Trust II 2.38 2.38
WPRXF Williams Grand Prix Holdings PLC 16.50 19.50
WIN Windstream Holdings, Inc. 5.87 6.03
WOPEF Woodside Petroleum Ltd 25.19 25.65
WOPEY Woodside Petroleum Ltd 25.64 25.46
WOLWF Woolworths Ltd 20.15 20.41
WRLD World Acceptance Corp 58.35 57.62
WOWO Wowo Ltd 6.00 8.00
XCRA Xcerra Corp 7.41 7.39
XROLF Xero Ltd 12.07 11.27
XRX Xerox Corporation 10.53 10.40
XYIGY Xinyi Glass Holdings Ltd 9.03 9.58
AUY Yamana Gold Inc 2.91 2.90
YZC Yanzhou Coal Mining Co Ltd 6.04 6.66
YELP Yelp Inc 35.89 36.10
ZARFF Zargon Oil & Gas 1.70 1.72
ZCILY ZCI Ltd 0.10 0.15
ZSHGY Zhongsheng Group Holdings Ltd 6.27 7.01
Data through 07/07/2015 12:45:02-05:00

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 2015 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.