Real Estate Investment Trusts
Sorted alphabetically by ticker symbol
| Symbol | Company | Last | Change | Open | High | Low | Volume | Date |
|---|---|---|---|---|---|---|---|---|
| ABR | Arbor Realty Trus | 6.16 | +6.21 | 6.33 | +6.11 | 47659.00 | 5/17/2012 | |
| ACC | American Campus C | 43.48 | +44.34 | 44.42 | +43.45 | 791928.00 | 5/17/2012 | |
| ADC | Agree Realty Corp | 21.80 | +22.02 | 22.20 | +21.80 | 52420.00 | 5/17/2012 | |
| AEC | Associated Estate | 15.96 | +16.45 | 16.45 | +15.89 | 285703.00 | 5/17/2012 | |
| AFR | AFR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| AHM | AHM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| AHR | AHR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| AHT | Ashford Hospitali | 7.77 | +8.25 | 8.28 | +7.69 | 757607.00 | 5/17/2012 | |
| AIC | AIC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| AIV | Apartment Investm | 25.84 | +26.62 | 26.72 | +25.82 | 1721343.00 | 5/17/2012 | |
| AKR | Acadia Realty Tru | 22.08 | +22.57 | 22.62 | +22.07 | 269587.00 | 5/17/2012 | |
| ALX | Alexander's, Inc. | 388.77 | +392.62 | 392.62 | +387.06 | 4260.00 | 5/17/2012 | |
| AMB | AMB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| AMC | AMC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| AMV | AMV | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| AMY | AB Svensk Ekportk | 11.59 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| ANH | Anworth Mortgage | 6.64 | +6.79 | 6.79 | +6.63 | 1328060.00 | 5/17/2012 | |
| ANL | ANL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| APRO | APRO | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| ARC | American Reprogra | 5.42 | +5.46 | 5.74 | +5.35 | 196610.00 | 5/17/2012 | |
| ARE | Alexandria Real E | 69.65 | +72.36 | 72.60 | +69.65 | 447941.00 | 5/17/2012 | |
| ARI | Apollo Commercial | 15.79 | +16.01 | 16.13 | +15.77 | 100640.00 | 5/17/2012 | |
| ASN | ASN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| AVB | AvalonBay Communi | 138.04 | +141.88 | 141.88 | +138.04 | 572488.00 | 5/17/2012 | |
| AZL | AZL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| BDN | Brandywine Realty | 11.27 | +11.60 | 11.60 | +11.24 | 1798418.00 | 5/17/2012 | |
| BED | BED | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| BFS | Saul Centers, Inc | 40.10 | +40.48 | 40.48 | +39.79 | 46054.00 | 5/17/2012 | |
| BMR | Biomed Realty Tru | 18.22 | +18.82 | 18.82 | +18.22 | 1162507.00 | 5/17/2012 | |
| BNP | BNP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| BOY | BOY | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| BRE | BRE Properties, I | 48.99 | +50.60 | 50.60 | +48.83 | 967633.00 | 5/17/2012 | |
| BRT | BRT Realty Trust | 7.00 | +7.00 | 7.05 | +7.00 | 7687.00 | 5/17/2012 | |
| BXP | Boston Properties | 101.71 | +104.72 | 105.14 | +101.66 | 1443365.00 | 5/17/2012 | |
| CAA | CAA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| CBL | CBL & Associates | 17.18 | +17.97 | 18.07 | +17.18 | 2286404.00 | 5/17/2012 | |
| CDR | Cedar Realty Trus | 4.84 | +4.92 | 4.94 | +4.84 | 239602.00 | 5/17/2012 | |
| CEI | CEI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| CLI | Mack-Cali Realty | 27.35 | +28.19 | 28.22 | +27.27 | 1427826.00 | 5/17/2012 | |
| CLP | Colonial Properti | 20.95 | +21.64 | 21.64 | +20.93 | 620367.00 | 5/17/2012 | |
| CMO | Capstead Mortgage | 13.41 | +13.77 | 13.77 | +13.40 | 961291.00 | 5/17/2012 | |
| COE | COE | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| CPT | Camden Property T | 64.51 | +66.43 | 66.43 | +64.51 | 555555.00 | 5/17/2012 | |
| CPV | CPV | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| CRE | CRE | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| CSA | CSA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| CT | Capital Trust, In | 2.79 | +3.00 | 3.03 | +2.37 | 319709.00 | 5/17/2012 | |
| CUZ | Cousins Propertie | 7.18 | +7.37 | 7.38 | +7.18 | 866574.00 | 5/17/2012 | |
| DDR | DDR Corp. Common | 13.62 | +14.06 | 14.06 | +13.57 | 3046138.00 | 5/17/2012 | |
| DFR | CIFC Corp. | 6.07 | +6.01 | 6.44 | +6.01 | 31731.00 | 5/17/2012 | |
| DLR | Digital Realty Tr | 69.36 | +72.02 | 72.20 | +69.22 | 1594125.00 | 5/17/2012 | |
| DRE | Duke Realty Corpo | 13.55 | +14.02 | 14.06 | +13.51 | 2824829.00 | 5/17/2012 | |
| DRH | Diamondrock Hospi | 9.78 | +10.29 | 10.31 | +9.78 | 2261600.00 | 5/17/2012 | |
| DX | Dynex Capital, In | 9.21 | +9.46 | 9.47 | +9.21 | 756330.00 | 5/17/2012 | |
| ECR | ECR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| EDR | Education Realty | 11.01 | +11.14 | 11.19 | +11.00 | 521726.00 | 5/17/2012 | |
| EGP | EastGroup Propert | 48.19 | +49.40 | 49.49 | +48.04 | 282731.00 | 5/17/2012 | |
| EHP | EHP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| ELS | Equity Lifestyle | 65.67 | +66.95 | 67.32 | +65.54 | 357942.00 | 5/17/2012 | |
| ENN | ENN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| EOP | EOP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| EPR | Entertainment Pro | 42.00 | +43.31 | 43.38 | +41.98 | 245936.00 | 5/17/2012 | |
| EQR | Equity Residentia | 60.43 | +61.61 | 61.78 | +60.43 | 2479823.00 | 5/17/2012 | |
| EQY | Equity One, Inc. | 19.96 | +20.56 | 20.57 | +19.96 | 919324.00 | 5/17/2012 | |
| ESS | Essex Property Tr | 150.07 | +154.08 | 154.38 | +150.02 | 287948.00 | 5/17/2012 | |
| EXR | Extra Space Stora | 28.40 | +29.14 | 29.23 | +28.37 | 1067845.00 | 5/17/2012 | |
| FBR | Fibria Celulose S | 6.75 | +6.83 | 7.05 | +6.70 | 3072409.00 | 5/17/2012 | |
| FCH | FelCor Lodging Tr | 4.26 | +4.53 | 4.54 | +4.26 | 870886.00 | 5/17/2012 | |
| FICC | FICC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| FMP | FMP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| FPO | First Potomac Rea | 11.61 | +11.66 | 11.93 | +11.29 | 963123.00 | 5/17/2012 | |
| FR | First Industrial | 11.35 | +11.72 | 11.74 | +11.33 | 912110.00 | 5/17/2012 | |
| FRT | Federal Realty In | 96.47 | +99.25 | 99.91 | +96.47 | 621666.00 | 5/17/2012 | |
| FSP | Franklin Street P | 9.90 | +10.14 | 10.25 | +9.90 | 207607.00 | 5/17/2012 | |
| FUR | Winthrop Realty T | 10.55 | +10.69 | 10.77 | +10.47 | 162585.00 | 5/17/2012 | |
| GCT | GCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| GGP | General Growth Pr | 16.61 | +17.26 | 17.29 | +16.58 | 3551587.00 | 5/17/2012 | |
| GKK | Gramercy Capital | 2.51 | +2.56 | 2.57 | +2.48 | 1055161.00 | 5/17/2012 | |
| GLB | GLB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| GOOD | Gladstone Commerc | 16.66 | +16.67 | 16.80 | +16.60 | 45023.00 | 5/17/2012 | |
| GPT | GPT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| GRT | Glimcher Realty T | 9.15 | +9.57 | 9.58 | +9.15 | 975136.00 | 5/17/2012 | |
| GSL | Global Ship Lease | 3.52 | +3.50 | 3.60 | +3.32 | 125757.00 | 5/17/2012 | |
| GTY | Getty Realty Corp | 16.07 | +16.21 | 16.28 | +15.93 | 185254.00 | 5/17/2012 | |
| HCM | HCM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| HCN | Health Care REIT, | 54.22 | +55.20 | 55.38 | +54.21 | 1727693.00 | 5/17/2012 | |
| HCP | HCP, Inc. Common | 40.35 | +40.98 | 41.10 | +40.34 | 3178232.00 | 5/17/2012 | |
| HIH | Helios High Incom | 8.41 | +8.49 | 8.49 | +8.40 | 19710.00 | 5/17/2012 | |
| HIW | Highwoods Propert | 32.65 | +33.74 | 33.74 | +32.65 | 833456.00 | 5/17/2012 | |
| HMB | HMB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| HME | Home Properties, | 59.70 | +61.16 | 61.46 | +59.70 | 605979.00 | 5/17/2012 | |
| HMG | HMG/Courtland Pro | 4.50 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| HMT | HMT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| HPT | Hospitality Prope | 24.03 | +24.85 | 25.08 | +24.03 | 628330.00 | 5/17/2012 | |
| HR | Healthcare Realty | 21.00 | +21.52 | 21.55 | +21.00 | 713090.00 | 5/17/2012 | |
| HRP | HRP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| HT | Hersha Hospitalit | 4.89 | +5.29 | 5.29 | +4.89 | 2006588.00 | 5/17/2012 | |
| HTG | HTG | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| IMH | Impac Mortgage Ho | 2.05 | +2.20 | 2.20 | +2.05 | 7298.00 | 5/17/2012 | |
| IRC | Inland Real Estat | 8.18 | +8.34 | 8.35 | +8.14 | 495183.00 | 5/17/2012 | |
| JRT | JRT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| KFN | KKR Financial Hol | 8.20 | +8.17 | 8.24 | +8.13 | 2846284.00 | 5/17/2012 | |
| KIM | Kimco Realty Corp | 18.13 | +18.86 | 18.88 | +18.13 | 3563593.00 | 5/17/2012 | |
| KPA | KPA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| KRC | Kilroy Realty Cor | 45.48 | +46.98 | 47.21 | +45.47 | 1044736.00 | 5/17/2012 | |
| KRG | Kite Realty Group | 4.97 | +4.97 | 5.08 | +4.89 | 186901.00 | 5/17/2012 | |
| LFB | LFB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| LHO | LaSalle Hotel Pro | 25.98 | +27.57 | 27.57 | +25.97 | 870181.00 | 5/17/2012 | |
| LRY | Liberty Property | 34.55 | +35.70 | 35.70 | +34.50 | 673540.00 | 5/17/2012 | |
| LSE | Caplease Funding | 4.05 | +4.09 | 4.11 | +4.05 | 450983.00 | 5/17/2012 | |
| LTC | LTC Properties, I | 32.18 | +32.64 | 32.66 | +32.18 | 172462.00 | 5/17/2012 | |
| LUM | LUM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| LXP | Lexington Realty | 8.43 | +8.62 | 8.65 | +8.36 | 1442183.00 | 5/17/2012 | |
| MAA | Mid-America Apart | 66.31 | +68.16 | 68.16 | +66.30 | 240760.00 | 5/17/2012 | |
| MAC | Macerich Company | 56.89 | +58.97 | 59.29 | +56.87 | 1108499.00 | 5/17/2012 | |
| MDH | MHI Hospitality C | 3.30 | +3.14 | 3.40 | +3.00 | 7651.00 | 5/17/2012 | |
| MFA | MFA Financial, In | 7.40 | +7.58 | 7.59 | +7.39 | 4220033.00 | 5/17/2012 | |
| MHL | MHL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| MHX | MHX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| MLS | MLS | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| MPG | MPG Office Trust, | 1.83 | +1.85 | 1.88 | +1.82 | 536285.00 | 5/17/2012 | |
| MPW | Medical Propertie | 8.95 | +9.13 | 9.16 | +8.95 | 855310.00 | 5/17/2012 | |
| MRTI | MRTI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| MSW | Mission West Prop | 8.21 | +8.58 | 8.62 | +8.01 | 58754.00 | 5/17/2012 | |
| NCT | Newcastle Investm | 6.49 | +6.71 | 6.71 | +6.44 | 3864778.00 | 5/17/2012 | |
| NEW | NEW | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| NFI | NFI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| NHI | National Health I | 48.19 | +49.26 | 49.36 | +48.15 | 89348.00 | 5/17/2012 | |
| NHP | NHP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| NHR | NHR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| NKT | NKT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| NLY | Annaly Capital Ma | 16.31 | +16.51 | 16.57 | +16.30 | 10082274.00 | 5/17/2012 | |
| NNN | National Retail P | 26.33 | +26.73 | 26.86 | +26.21 | 1138555.00 | 5/17/2012 | |
| NRF | Northstar Realty | 5.09 | +5.25 | 5.30 | +5.09 | 1408679.00 | 5/17/2012 | |
| NTR | NTR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| NXL | NXL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| O | Realty Income Cor | 38.37 | +39.34 | 39.38 | +38.37 | 984708.00 | 5/17/2012 | |
| OFC | Corporate Office | 22.47 | +23.03 | 23.10 | +22.47 | 880673.00 | 5/17/2012 | |
| OHI | Omega Healthcare | 20.43 | +21.28 | 21.29 | +20.43 | 842979.00 | 5/17/2012 | |
| OLP | One Liberty Prope | 18.76 | +19.16 | 19.16 | +18.62 | 36968.00 | 5/17/2012 | |
| ORGN | ORGN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| PCC | PMC Commercial Tr | 8.40 | +8.20 | 8.41 | +8.00 | 18057.00 | 5/17/2012 | |
| PCH | Potlatch Corporat | 29.53 | +29.91 | 30.06 | +29.50 | 222195.00 | 5/17/2012 | |
| PCL | Plum Creek Timber | 36.65 | +37.65 | 37.65 | +36.65 | 1474486.00 | 5/17/2012 | |
| PEI | Pennsylvania Real | 12.78 | +13.38 | 13.65 | +12.76 | 590732.00 | 5/17/2012 | |
| PKY | Parkway Propertie | 10.08 | +10.35 | 10.35 | +10.06 | 115683.00 | 5/17/2012 | |
| PLD | ProLogis, Inc. Co | 32.04 | +33.16 | 33.17 | +32.03 | 4963979.00 | 5/17/2012 | |
| PNP | PNP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| PPS | Post Properties, | 46.76 | +48.33 | 48.39 | +46.76 | 739263.00 | 5/17/2012 | |
| PSA | Public Storage Co | 130.61 | +134.22 | 134.52 | +130.56 | 888180.00 | 5/17/2012 | |
| PSB | PS Business Parks | 65.94 | +67.13 | 67.55 | +65.91 | 108763.00 | 5/17/2012 | |
| PW | Power REIT (MD) C | 9.37 | +9.38 | 9.38 | +9.30 | 13584.00 | 5/17/2012 | |
| RA | RailAmerica, Inc. | 20.62 | +21.83 | 21.86 | +20.61 | 158064.00 | 5/17/2012 | |
| RAS | RAIT Financial Tr | 4.02 | +4.02 | 4.12 | +4.00 | 564668.00 | 5/17/2012 | |
| REG | Regency Centers C | 43.85 | +45.39 | 45.39 | +43.85 | 644504.00 | 5/17/2012 | |
| RPB | RPB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| RPI | Roberts Realty In | 1.37 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| RPT | Ramco-Gershenson | 11.66 | +11.93 | 12.01 | +11.60 | 4459888.00 | 5/17/2012 | |
| RSO | Resource Capital | 5.10 | +5.19 | 5.23 | +5.10 | 803176.00 | 5/17/2012 | |
| RWT | Redwood Trust, In | 11.93 | +12.30 | 12.41 | +11.92 | 815854.00 | 5/17/2012 | |
| RYN | Rayonier Inc. REI | 42.41 | +43.40 | 43.43 | +42.41 | 933088.00 | 5/17/2012 | |
| SAX | SAX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| SFC | SFC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| SFI | iStar Financial I | 5.75 | +5.98 | 6.06 | +5.73 | 1133809.00 | 5/17/2012 | |
| SFO | SFO | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| SHO | Sunstone Hotel In | 9.99 | +10.36 | 10.42 | +9.98 | 1838593.00 | 5/17/2012 | |
| SHU | SHU | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| SIZ | QuantShares U.S. | 24.99 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| SKT | Tanger Factory Ou | 31.06 | +32.02 | 32.04 | +31.06 | 1537756.00 | 5/17/2012 | |
| SLG | SL Green Realty C | 74.58 | +77.94 | 78.13 | +74.26 | 1366998.00 | 5/17/2012 | |
| SNH | Senior Housing Pr | 20.48 | +21.07 | 21.11 | +20.47 | 1447386.00 | 5/17/2012 | |
| SPG | Simon Property Gr | 146.30 | +150.10 | 150.53 | +146.30 | 1765632.00 | 5/17/2012 | |
| SPPR | Supertel Hospital | 0.92 | +0.83 | 0.94 | +0.82 | 44059.00 | 5/17/2012 | |
| SSS | Sovran Self Stora | 49.57 | +50.75 | 50.75 | +49.47 | 156656.00 | 5/17/2012 | |
| SUI | Sun Communities, | 41.22 | +42.51 | 42.51 | +41.19 | 206591.00 | 5/17/2012 | |
| TCO | Taubman Centers, | 73.46 | +75.90 | 76.13 | +73.46 | 713764.00 | 5/17/2012 | |
| TCT | TCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| TMA | TMA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| TRZ | TRZ | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| TSY | TSY | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| UBA | Urstadt Biddle Pr | 18.47 | +18.87 | 18.87 | +18.47 | 66494.00 | 5/17/2012 | |
| UDR | UDR, Inc. Common | 25.67 | +26.41 | 26.48 | +25.65 | 4272241.00 | 5/17/2012 | |
| UHT | Universal Health | 38.58 | +39.18 | 39.42 | +38.51 | 45359.00 | 5/17/2012 | |
| UMH | UMH Properties, I | 10.75 | +10.85 | 10.87 | +10.74 | 25980.00 | 5/17/2012 | |
| VNO | Vornado Realty Tr | 82.44 | +84.53 | 84.66 | +82.44 | 1215061.00 | 5/17/2012 | |
| VTR | Ventas, Inc. Comm | 56.69 | +57.69 | 57.84 | +56.69 | 1449054.00 | 5/17/2012 | |
| WRE | Washington Real E | 28.31 | +29.13 | 29.16 | +28.31 | 671546.00 | 5/17/2012 | |
| WRI | Weingarten Realty | 25.31 | +26.11 | 26.15 | +25.27 | 712434.00 | 5/17/2012 | |
| WRS | WRS | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| WXH | WXH | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 | |
| INTC | Intel Corporation | 26.19 | +26.49 | 26.66 | +26.19 | 31501660.00 | 5/17/2012 | |
| PFE | Pfizer, Inc. Comm | 22.56 | +22.62 | 22.80 | +22.53 | 38402632.00 | 5/17/2012 | |
| NOVL | NOVL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 5/17/2012 |