Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Dorothy Genetta Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 99 | NO. 90 | $1.00 Saturday, March 31, 2018 Classifieds..... ................................ B7-9 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports ........................ A9-10 Lottery .............................. Sports Obituaries..... .................................... A5 Viewpoints ............................. A6 Weather .................. News Wire Blue Streaks edge Red DevilsSebring knocked o Avon Park in boys and girls tennis.LOCAL SPORTS, Page A9 SEBRING „ Lake Placid Councilwoman Arlene Tuck has announced her intention to run for the Highlands County Commission District 4 seat. Tuck told the Highlands NewsSun on Friday that she plans on qualifying Monday morning at the Supervisor of Elections Of“ce. Tuck has served on the Lake Placid Town Council for the past four years and will enter her second term in April. She ran unopposed as of the February “ling deadline, so no election was held. She previously served from 1980-1982 on the Town Council. Tuck has served the local government for 30 years, including 25 years as Lake Placid Town Clerk. The incumbent commissioner for Tuck throws hat into commission seat raceBy KIM LEATHERMAN STAFF WRITERTALLAHASSEE Floridas Medicaid program has been rapped by auditors who questioned what the state got for millions of dollars spent with a company whose lobbyists included two former Republican House speakers and a former top health-care regulator. State auditors additionally raised questions about how aggressive the Agency for Health Care Administration has been in trying to clamp down on fraud. The newly released audit said the agencys Of“ce of Medicaid Program Integrity never forwarded leads regarding potential fraudulent activity to 11 HMOs under contract with the state. The audit released this week by the state auditor general questioned why Florida spent more than $5.5 million on an advanced data analytics system and renewed the vendors contract “ve times despite the companys inability to include data on the majority of people enrolled in the Medicaid program. Between 2014 and 2017, when SAS Institute was working for the state, the company listed a cadre of well-connected Tallahassee lobbyists, including former Agency for Health Care Administration Secretary and Medicaid director Tom Arnold and Audit questions anti-fraud efforts in state MedicaidBy CHRISTINE SEXTONNEWS SERVICE OF FLORIDA SEBRING „ Highlands County commissioners wont discus the 4 percent tourist tax proposal until May 15. Its behind the countywide “re assessment ordinance. That would give the Tourist Development Council time to “nd a facilitator, schedule strategy sessions and draft plans to use the extra revenue. They havent moved on that, yet, thanks to sticker shock. Thursday morning, the TDC discussed allocating up to $25,000 this year and $25,000 in Fiscal Year 2018-19 for a facilitator. TDC member Cynthia Garren made a motion to that effect. A couple of board members balked at the cost, and with only “ve of nine board members present, support was not unanimous, and Garren withdrew her motion. Between now and the next TDC meeting, April 26, TDC staff will price facilitators. County Commissioner Jim Brooks, TDC chair, said the proposed tax increase from 2 percent to 4 percent was meant to go before the county March 20, but the attorneys playing with it,Ž Brooks said. County Attorney Joy Carmichael has other concerns, including drafting the “re assessment ordinance, TDC Marketing Consultant Casey Wohl Hartt said. The proposed tourist tax increase would raise annual revenue from approximately $400,000 per year to $800,000. Brooks said one of the four pennies per dollar is already earmarked for tourist-related infrastructure. Tourist tax revenue also has an off-the-top 10 percent allocation for lakes improvement. Beyond that, Brooks said, Hartt could set some priorities for marketing. TDC member Vicki Pontius said the Board of County Commissioners will want to know the TDCs plans for the 4 percent. We have to have a Tourism tax on legal delayBy PHIL ATTINGERSTAFF WRITER TDC in quandary over cost to planA point of access ADA requires projects designed to accommodate the disabled AVON PARK „ The ongoing effort to increase accessibility for the disabled is evident in the City of Charm most notably with the new city parking lot that was completed last year on Main Street. The American with Disabilities Act (ADA) of 1990 prohibits discrimination based on disability and requires accessibility accommodations for public and commercial entities. The new City of Avon Park parking lot with restrooms, on the southeast corner of Main Street and Central Avenue, was built in compliance with ADA regulations with designated parking spaces for the disabled and a restroom facility that is ADA compliant. City Manager Julian Deleon noted that all new or reconstructed city sidewalks have to comply with the ADA speci“cations. The streetscaping/curbing along Main Street includes wheelchair accessibility features and the Avon Park City Hall is wheelchair accessible by a long ramp at the backside of the building. When a business, state or local government agency, or other covered entity re-stripes a parking lot, it must provide accessible parking spaces as required by the ADA Standards for Accessible Design. Failure to do so would violate the ADA, U.S. Department of Justice, Civil Rights Division, Disability Rights Section. In addition, businesses or privately owned facilities that provide goods or services to the public have a continuing ADA obligation to remove barriers to access in existing parking lots when it is readily achievable to do so. Because re-striping is relatively inexpensive, it is readily achievable in most cases. Accessible parking spaces for cars have at least a 60-inch-wide access aisle located adjacent to the designated parking space. The access aisle is just wide enough to permit a person using a wheelchair to enter or exit the car. These parking spaces are identi“ed with a sign and located on level ground. Van-accessible parking spaces are the same as accessible parking spaces for cars except for three features are needed for vans: a wider access aisle (96 inches) to accommodate a wheelchair lift; vertical clearance to accommodate van height at the van parking By MARC VALEROSTAFF WRITER MARC VALERO/STAFFThe streetscaping/curbing along Main Street includes wheelchair accessibility features.ADA | 7 The City of Avon Parks new parking lot on the southeast corner of Main Street and Central Avenue includes restrooms that are ADA compliant and several parking spaces designated for the handicapped. PHIL ATTINGER/STAFFFrom left: Development Services Director Benjamin Dunn talks with Tourist Development Council board member Cynthia Garren on Thursday after the board had a lengthy discussion about a proposed increase in the tourist tax and how to make a plan for its use. The TDC is expected to discuss the matter further at its April 26 meeting.TAX | 7Will run against Richie in District 4TUCK | 7 TUCK RICHIEAUDIT | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. The Przewalskis horse is the only truly wild horse species still in existence. The only wild population is in Mongolia. There are however numerous populations across the world of feral horses, such as mustangs in North America. 2. Horses use their ears, eyes and nostrils to express their mood. They also communicate their feelings through facial expressions. 3. It is extremely unlikely to see all horses in a herd lying down simultaneously. This is because at least one horse will stand as a lookout in order to be able to alert the others of any potential dangers. 4. Horses have near 360 degree vision. They do however have blind spots directly in front and behind them. It is extremely dangerous to stand behind a horse as they are liable to kick out if they get scared by anything as kicking out is their way of defending themselves. 5. Horses use a range of different vocalizations to communicate. Whinnying and neighing sounds are elicited when horses meet or leave each other. Source: onekindplanet. org SEBRING „ Child advocates and other supporters of child abuse prevention will gather at 8 a.m. Tuesday, April 3 on the front steps of the Highlands County Courthouse in Sebring. They will gather for a celebration of healthy families and local child abuse prevention efforts as part of Prevent Child Abuse Floridas (PCA Florida) Pinwheels for Prevention campaign. PCA Florida and its community partners are sponsoring campaign activities during April in recognition of National Child Abuse Prevention Month. In Sebring, the audience will hear from local professionals and student performers. Speaking at the event will be: Honorable Angela J. Cowden, circuit judge with Floridas 10th Judicial Circuit for Highlands, Hardee and Polk counties; Rev. Jeff Taylor, pastor with First Baptist Church, Placid Lakes; Carissa Marine, CEO of the Champion for Children Foundation and chairperson for the Highlands County Local Taskforce for Child Abuse Prevention; Kathie Southern, director of education and community relations with Heartland for Children and circuit chairperson for the Local Taskforce for Child Abuse Prevention; Russell Morhbach, program administrator with the Department of Children and Families; and Nelly Ford, school social worker and past winner of Heartland Idol, will perform and RCMA students will sing. Immediately following the celebration, the Highlands County Board of County Commissioners will meet at 9 a.m. in the Government Center. The board will proclaim April 2018 as Child Abuse Prevention Month. Luzed L. Cruz, Human Services and Childrens Advocacy Center manager with the Highlands County Board of County Commissioners, will receive the proclamation. To learn more about child abuse prevention and become a messenger for this cause, visit ounce. org and heartlandforchildren.org.Pinwheels for Prevention set for next weekSPECIAL TO HIGHLANDS NEWS-SUN AVON PARK „ Bunnies and dogs were the theme at Story Time Wednesday at the Avon Park Public Library. The bunnies are an obvious theme as it is close to the Easter holiday but the dog-themed books were in honor of special guest Pepper, a certi“ed therapy dog. Peppers human is Sue Kilburn, a snowbird from Pennsylvania. She said that she brings Pepper to the library regularly as a treat for the children. The childrens eyes lit up when they saw the goldendoodle, who, ironically is gray and not a tuft of hair on his body is golden.Ž Some of the children were a little frightened of him at “rst but Kilburn and Pepper soon gained their trust and had them petting him. See, next time you wont be afraid,Ž Kilburn said to one of the scared children. Thank you for trusting us.Ž Librarian Mary Beth Isaacson read the Queen of Easter,Ž Big Mean MikeŽ and If You Give a Dog a DonutŽ while the children petted and sat with Pepper, who gave each child individual attention. The dog is so good for the kids and the staff,Ž Isaacson said. I dont know who it helps the most.Ž Peppers human mom is a retired nurse and is very passionate about the care that Pepper provides. Pepper is very gentle and good with everyone,Ž Kilburn said. Before we got here, we were at the oncology unit at the hospital. When we get home and I take off his vest, he knows that his work is over. When we put the vest on, he knows it is time to go to work.Ž Kilburn and Pepper will be headed back to Pennsylvania soon but promise to come back in December. To “nd out more about Story Time, visit myhlc. org/libraries.Who let the dogs in?By KIM LEATHERMANSTAFF WRITERTherapy dog joins Story Time at AP Library KIM LEATHERMAN/STAFFMary Beth Isaacson reads to youngsters and Pepper, a therapy dog Wednesday at Avon Park Public Library. Peppers owner is close by on the left to keep an eye on things. SEBRING STORE HOURS: MON, THURS, FRI, SAT 10-5 SUN 11-3 € CLOSED TUESDAY & WEDNESDAY FULL CUSTOM FRAMING DEPARTMENT € CUSTOM FRAMING € SHADOW BOXES € FLOATER FRAMES € GLASS/MATTE REPLACEMENT 2-MONTH SPECIAL! 15% OFF ON ALL PRE-PAID ORDERS S EB B R SEB B R SEB EB R YOUR LOCAL RADIO CONTROL HOBBY CENTER SEBRING 863-471-3200 4439 US Hwy 27S Central Florida Glass Plaza www.biglakehobbies.com OKEECHOBEE 863-357-3200 110 SW 14th St. Across from Seacoast Bank biglakehobbies@gmail.com2 locations! Sebring and Okeechobeeadno=3563791 adno=3563291 adno=3544798

PAGE 3

Saturday, March 31, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com AutoRanchUSA.comMon. Fri. 9AM-7PMAM-5PM5330 U.S. Hwy. 27 South, Sebring, FL 33870*All payments for 72 months, 4.99% APR, $1,000 cash or trade equity, with approved credit. Payments include tax, tag, title and $699 dealer service fee. Vehicles subject to prior sale. Dealer not responsible for typographical errors. Oers expire 3/31/18 AUTO RANCH USA AUTO RANCH USA MANY MORE TO CHOOSE FROM! HURRY IN FOR BEST SELECTION ON YOUR NEXT VEHICLE! 2014 TOYOTA CAMRY SE RT41338 2015 HYUNDAI ELANTRA SE 2016 BUICK ENCORE RK21262 2016 NISSAN VERSA NOTE S RK21284 2017 KIA SOUL PLUS RK21269 2014 CHEVY TRAVERSE LS J6130502B 2017 CHEVY CRUZE PREMIER RK21244 2014 BUICK ENCORE CONVENIENCE B032422A 2016 HYUNDAI ACCENT SE RK21285 HIGHLANDS COUNTYS LOW PAYMENT HEADQUARTERS!adno=3557248

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.com SEBRING „ The halfcent schools sales tax will fund nearly $4.9 million of the $5.1 million in capital projects the School Board of Highlands County has planned for 2018-19. At its meeting Tuesday, the School Board approved awarding a contract (base bid for $855,900) for roof replacement at Lake Placid High School to Crowther Roo“ng. The roof project is one of the larger projects on the 2018-19 list, which includes $500,000 for new student computers and $995,411 for nine new school buses. The School Board approved three other contracts including $134,000 to Central Florida Glass to replace windows at Fred Wild Elementary School. School Board Member Jan Shoop offered a thank you for half-cent revenue. The 2018-19 project list shows an expenditure of $28,050 toward the estimated $4.25 million cost of a new classroom building at Lake Country Elementary School. Assistant Superintendent of Business Operations Mike Averyt said the “rst part of the project involves remediating the retention area, which has a lot of water build up. The district purchased three acres several years ago, he noted. We are planning to push that dirt onto that to remediate the retention area there. That will get us ready to start building.Ž But, the district is not ready now or next year to start building the classroom wing, Averyt added. The 2018-19 project list shows a total of $5,079,461 in projects with the funding coming from the half-sent sales tax ($4,891,961) and the Public Education Capital Outlay from the state ($205,500), which totals $5,097,461.School half-cent funded project list set for 2018-19 By MARC VALEROSTAFF WRITER MARC VALERO/STAFFNew windows were installed during the summer of 2017 at Fred Wild Elementary. The school will be getting more new windows with the help of funding from the half-cent school sales tax. adno=3564797 PROTECTING YOUR HOME... AND A WHOLE LOT MORE!OPEN: Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon.1500 US Highway 27 South € Avon Park € 863-453-3903www.budgetbirite.com BUDGET BI-RITE INSURANCEHOME € COMMERCIAL € AUTO Happy Easter! Hurricane Irma Cant Keep Us Down! Tent Sale Temporary Location2905 US Hwy 27 N (south of Wal-mart) EVERYTHING UP TO 60% OFF MSRP!at our CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-78783 Rooms & Hall$99Max. Room Size 250 sq. ft.COUPON REQUIRED 15% OFFUPHOLSTERY CLEANINGCOUPON REQUIRED Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIRED Residential & Commercial CARPET€UPHOLSTER Y LLC HOMEMADE Chicken & Dumplings EVERY WEDNESDAY! (863) 314-0873 (863) 465-0101 Come See Us at Our New Downtown Sebring Location104 N. Ridgewood Dr. Sebring Now Oering Full Catering! € RIBS € CHICKEN € BRISKET € SLICED PORK € PULLED PORK € SUBS € SALADS € DELICIOUS DESSERTS Call For Daily Specials! Now oering full catering!Homemade Chicken & Dumplings Every Wednesday! N ow o ering full catering H omemade Chicken & Dumpling s Every Wednesday Come See Us at Our New Downtown Sebring Location104 N. Ridgewood Dr. Sebring (863) 314-0873 (863) 465-0101 TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3553588

PAGE 5

Saturday, March 31, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comLAKE PLACID „ Before the sun rose on Wednesday, the Morning Rotary Club presented a check to the Critical Incident Stress Management program. Pastor Richard Norris is trying to form a CISM team in Highlands County for all “rst responders and their families. Norris was unable to attend the meeting. The $500 check was accepted by Highlands County Public Safety Director and Emergency Manager Latosha Reiss. Norris educated the club in January on the merits of a CISM team. After consideration, the club gave the donation toward the $5,000 Norris estimates the initial cost will be. The fees are for training and identifying shirts. The Noon Rotary Club has donated as well as Norris church body in a grant, Trinity Lutheran Church. In an effort to stay transparent, Norris said the money is being held in an account with the county that it will control. The purpose of the CISM group will be to provide stress management tools before incidents and to provide defusing and demobilization after a critical incident. The services will be available for free to all Highlands County “rst responders and their families. We are not only going to respond after a critical incident, we hope to be doing some pre-emptive training as well with our “rst responders to help them be better prepared to recognize the symptoms (critical incident stress),Ž Norris said. When the program gets off the ground, Norris said he would be willing to send the highly trained volunteers to other counties to help the “rst responders faced with a critical incident such as the Pulse night club shooting in Orlando. Norris did travel there to support those “rst responders who were dealing with post-traumatic stress disorder. This PTSD, this is real,Ž Highlands County Public Safety Director Scott Canaday said. We see a lot. We run into burning buildings when you all are running out. We are sick and twisted individuals. We tend to see people on their worst day.Ž Norris formed a similar group when he was living in New York state and worked as an EMT. It has been a longtime aspiration of mine to get something like this in Highlands County. Sheriff Benton was very supportive of it, but I just couldnt get any traction,Ž Norris said. He also said the current county of“cials are supportive. With his $5,000 goal half met, Norris will start recruiting volunteers to be trained. By the end of summer, he feels that he hopes to be up and running. Im excited because we know there is a need for it,Ž he said. This is all peers. We may have someone that we can refer them to but they dont have to go through their employee assistance programs. We are not psychologists or psychiatrists but we are highly trained.Ž Norris knows that there is no quick-“x and that one solution does not work for everyone. The training volunteers receive will include seven core components that include stress debriefing, one-on-one crisis intervention, family crisis intervention and follow-up and referrals for treatment when needed. Its not the end; its a process,Ž Norris said. You never truly forget the images youve seen. There are things that I still cannot get out of my head from when I was an EMT. That all builds up. You have a cumulative effect that can hurt you and that is why so many of our “rst responders have dif“culty with this. We are here to make their jobs just a little bit easier.Ž The management of the team is still being considered. Norris would like to get a sponsoring agency such as a nonpro“t or a hospice organization. It could be run by the county but Norris would like to see it be run independent of a government body.Rotary Clubs donate to anti-stress programBy KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN/STAFFLatosha Reiss and Scott Canaday accepted a check from Rotarian President and Highlands County Commissioner Jack Richie to help fund the Critical Incident Stress Management Program. OBITUARIESMaria AyalaMaria Ayala, 67, died March 25, 2018. Services will be announced at a later date. former House speakers Dean Cannon and Larry Cretul. Despite the audit “ndings, AHCA spokeswoman Mallory McManus said in a prepared statement that the agency believes Florida has the best Medicaid Program Integrity unit in the nation. Combating and reporting fraud and abuse is one of our agencys top priorities, and we work every day with our health plans, and other stakeholders to ensure this activity is properly reported and dealt with.Ž According to the audit, the state contracted with SAS Institute in 2014 to develop and maintain an advanced data analytics system. Though what is known as managed-care encounter dataŽ was available, the state did not require SAS Institute to include it in the advanced analytics until 2015. Even then, AHCA staff told auditors that SAS Institute had been unable to process the Medicaid managed-care encounter data due to differences in how managed-care plans coded the data compared to claims data from the traditional fee-for-service payment system. As a result, the data wasnt included in the SAS Institutes analyses until January 2017, six months before the contract expired. Lawmakers in 2011 passed a major overhaul of the Medicaid system that requires most bene“ciaries to enroll in managed-care plans, moving away from the fee-for-service model. Only about 20 percent of 3.9 million Medicaid bene“ciaries are outside of the managed care system, according to enrollment reports. AHCA ultimately withheld $1.4 million in payments from SAS Institute for its performance, a move made possible under a change the state made to the contract in 2016, which McManus says, underscored the states commitment to combating fraud and abuse. The audit noted AHCA renewed the contract “ve times, despite never conducting a cost-bene“t analysis. The audit recommended that agency of“cials document consideration of the cost effectiveness of applicable contracts. We also recommend that, prior to contracting for similar services in the future, agency management establish and clearly identify vendor performance benchmarks.Ž The Of“ce of Medicaid Program Integrity is responsible for overseeing Medicaid provider activities to minimize fraud and abusive behavior, to recover Medicaid overpayments and to impose sanctions when appropriate. The of“ce conducts audits of Medicaid providers to look at issues such as possible fraud and overpayments. The audits are based, in part, on analyses of Medicaid data. But the audit said the Of“ce of Medicaid Program Integrity did not refer leads or referrals about possible wrongdoing to managed-care organizations for investigation. The audit said the effective use of Medicaid managed care encounter data to identify and timely communicate to the (managed care organizations) leads related to possible acts of fraud, abuse, or overpayment in the Medicaid program could allow the (managed care organizations) to more quickly stop or prevent unallowable payments to providers and provides greater assurance and further serves to demonstrate that the Agency is overseeing Medicaid provider activities in accordance with state law.Ž McManus, the AHCA spokeswoman, downplayed the auditor generals “nding, calling it technical.Ž Historically, our agency has not distinguished between feefor-service claims and encounter data claims when we make referrals, but this does not mean that our agency is not referring fraud and abuse to the managed care plans,Ž she said, adding that the agency made 180 referrals to plans for follow-ups. In the future, in response to the audit we will make the distinction, but this is a very technical “nding.ŽAUDITFROM PAGE 1**OFICIAL**AVISO DE ELECCIONES GENERALESYo, Ken Detzner, Secretario de Estado del Estado de la Florida, por el presente notico que se llevarn a cabo ELECCIONES GENERALES en el Condado de HIGHLANDS, Estado de la Florida, el da SEIS de NOVIEMBRE de 2018 d. C., para determinar la ocupacin o la retencin de los siguientes cargos: Senador de los Estados Unidos Representante ante el Congreso: distrito 17 Gabinete de la Florida Gobernador Gabinete de la Florida Vicegobernador Gabinete de la Florida Procurador General Gabinete de la Florida Funcionario Principal de Finanzas Gabinete de la Florida Comisionado de Agricultura Senador Estatal: distrito 26 Representante Estatal: distrito 55 Juez del Circuito, 10. Circuito Judicial: grupos 3, 5, 6, 7, 10, 11, 14, 27 y 28 Junta Escolar: distritos 1, 4 y 5 Comisionado del Condado: distritos 2 y 4 Distrito de Conservacin de Tierra y Agua de Highlands: grupos 3 y 4 Distrito para la Mejora de Spring Lake: escaos 4 y 5 Distrito para la Mejora de Sun N Lake de Sebring: 1 miembro adno=3558455 adno=720013

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Lette rs will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telepho ne number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Former Sheriff Susan Benton dedicated a lot of her time in of“ce to bringing to focus the lack of care for mental illness in the county. She would tell civic organizations, county commissioners, or anyone who would spend a few minutes with her about her concerns. Charlie Stroup, a retired outreach counselor with Daybreak Behavioral Health, in 2006 referred to the condition of mental health resources in the county as applying a Band-Aid to a stab wound to the jugular.Ž Another time, Stroup described to the countys legislative delegation that the Department of Children and Families had seen an 81 percent rise in requests for help regarding mental health and drug abuse problems. At that time, it was the third largest increase in the state. Kevin Roberts, former CEO of the Champion for Children Foundation and current chairman of the Champion for Children Foundation Board of Directors, also spoke of a need for better mental health care for the countys children. None of their concerns were addressed in 2006 when there was hope that the countys legislators might do something. It wasnt addressed any of the numerous times that Benton or Roberts spoke to elected of“cials about the need. Today, the problem is only getting worse. Our county is about to lose its only facility that treats mental illness, unless that person is dealing with a dual disorder. TriCounty Human Services in Avon Park deals with adults with co-occuring substance abuse and psychiatric disorders, but they must occur simultaneously. Florida Hospital Heartland Division for the past 17 years has operated a facility at its Lake Placid location that housed people who present a danger to themselves or others. As of Sunday, the facility is no longer accepting any more patients at its Baker Act facility for patients who are 55 and older. The ward will close completely April 30, with the intention of reopening later to provide a different type of service. Why at a time when Legislators are debating how to strengthen Baker Act laws for people of all ages? According to the hospital spokesperson, there has been a steady decline. It hasnt been used to its capacity.Ž More telling, however, may be in her comment that the facility has been experiencing a lot of “nancial losses.Ž Costs, she said, is what the hospital is citing as the primary reason for the closure. The decision to close the facility will have a long-term impact on Highlands County. Not only for the residents who may need treatment, but it also adds another burden to the Highlands County Sheriffs Of“ce. This in turn means, Sheriff Paul Blackmans deputies will have to transport everyone who is detained under the Baker Act to an out-of-county facility, which costs more money. The Lake Placid Hospital Baker Act facility took patients 55 and older whom police deemed a danger to themselves and others into protection under the state law. Despite the age limitation, the Lake Placid facility remained crucial to local law enforcement. Blackman called the loss a blow to the Highlands County Sheriffs Of“ce and the community in general.Ž The only place now for those treated currently at the Lake Placid facility will be in Polk County, which admittedly is a far drive for everyone. The Lake Placid unit also provided a place for nursing students from South Florida State College to get hands-on clinicials dealing with mental illness. These points are all valid. Closing the facility will have an impact on the students, the Sheriffs Of“ce and most importantly those patients needing treatment for mental illnesses. Hospital of“cials say it was a dif“cult decision, but an obvious decision. We “nd it dif“cult to accept this as an obvious decision. According to a report in the Orlando Sentinel, some 660,000 Florida adults and 181,000 children live with serious mental illness … bipolar disorder, severe depression or schizophrenia … and nearly half the population will struggle with less devastating forms at some point in their lives.Ž It further states that Florida ranks 49th among the states for mental-health programs, spending $37.28 per person last year. Its obvious to us the decision to close this facility could be conceded as a step back in time. Instead of advocates winning their battle to get more mental health options here for our countys residents, we are losing the only facility we had to help residents suffering with mental illness, even if it was only for those who were 55 and older. To our newspaper, it indicates a decision was made without a lot of consideration to our county and the residents getting treatment here.A step back in timeBetter fitting city limit signsMight I suggest, instead of removing speed limit signs, that we enforce the speed limits through the police and sheriff deputies, place welcome signs at the Sebring city limits stating Welcome to Sebring. A Little Piece of Heaven, Please Do Not Drive like Hell through Here!ŽKenneth Davis Drew SebringMarch onAs a father, husband, combat veteran and an American, I was “lled with profound admiration as I watched and listened to our students and others in the television coverage of (last) Saturdays March for Our Lives. On this critical issue of gun violence, it doesnt take tremendous effort to recognize the real adults in the room „ the marching victims of gun violence or the whining, partisan name-callers. These victims are not bound by partisan ideology in their quest for common sense solutions to this outof-control gun carnage. Instead, they have a plan with real answers to these horrible, critical problems. Furthermore, they have an unwavering determination to carry out that plan „ much to the chagrin of many politicians at election time. I am reminded that the second amendment Amendment provides Americans with the basic right to possess “rearms. It must also be remembered that all people in this country have a fundamental right to life. Seventeen of those Americans tragically and painfully lost that fundamental right last month in Parkland, Florida. To all the members of the March for Our Lives movement, I extend my deepest respect for your courage and your dedication to the honorable principles of this movement, and I offer my support. You are truly American heroes. March on. Bud Morgan Avon ParkSpot on!In response to the letter of March 23, depicting the exact dates, times and subjects of our evolved savior Barrack Obama, the writer was spot on with the facts that many people simply refuse to accept. I fully appreciate and agree with the writer as to all the comments made as to the fallacy of the Obama Presidency. Only 30 days out of of“ce and the experts claimed Obama was our 12th best president. Say what? I wonder how that description will change as more information is uncovered as time uncovers much of his record to show some unsavory actions taken? The man talked big, but was quite shallow in his actions. There is no question he sat in Rev. Jeremiah Wrights church for over 20 years listening to damning testimony and again bowing to the King of Saudi Arabia was a clear giveaway as to his Muslim religion. The writer of the letter concluded with this comment, for that do not understand, no explanation is possible. He threw Israel under the bus and his actions with the Iranians are just two of the most visible actions taken by Obama to show concern for them and lack of concern for America. Stop with the adoration for Barrack; he does not rate it.Lowell Henline SebringNo one listensFor years, Medicare has run ads on TV and in various other media asking for the publics help in identifying and eradicating Medicare fraud. From my experience, their request is nothing short of disingenuous. I have provided irrefutable proof that a larcenous, foreign-run enterprise out of Maryland has submitted numerous claims for services that it never provided to me, but Medicare paid them anyway. Since last September, phone calls, appeals and certi“ed letters have all been for naught. I have even contacted our Congressman and Senators about this outrageous boondoggle, to no avail. What else can a responsible citizen possibly do to right this wrong and correct such systemic failure?Ron Carmony SebringYOUR VIEW In my 60 years on the planet, I have held down a variety of jobs. Some, like babysitting as a teenager, are pretty standard fare. Lots of people do them; theyre pretty much in the mainstream of life. Some of the jobs Ive held might be considered off the beaten path. For example, there was a six-month period in my life when I was a real live radio talk show host at AM 730 WWTK. It was like getting to live out a dream. I had a lot of fun with it, and hopefully the listeners did as well. Right now I hold down several jobsŽ … put in quotes because most of these arent the kind that pay you money. I am a caretaker. I am a teacher at my congregation. I am also a writer, which some would say is also a non-paying job. Id argue differently, because I do get paid at times, which is part of the fun. But I digress. There are weird jobs out there. Once, when working for a temp agency, I had a one-day stint at a museum. My job … I am not kidding … was to keep count of how many people came to the museum. That pretty much summed it up. When there werent people coming in I was free to explore the museum. Hard to believe I was actually paid for that, but I was. However strange you think your job is, I have to admit I recently learned of one that is near the top for strangeness. There are people out there who are actually making a living as … no joke … professional cuddlers. According to an article by Renee Knight I found at www.thepennyhoarder. com, a woman named Samantha Hess started Cuddle Up to Me in 2013 and makes $60 an hour hugging strangers. Hess started the company after her marriage ended in divorce and she was looking for a way to ful“ll her need for touch from another person. One day she read an article about a man who offered free hugs at a Saturday market who was outplayed by a man who charged $2 for deluxe hugs.Ž Not long after this, she came across professional cuddler Jackie Samuel online and a business was born. Hess based her fees on those that a professional trainer or a massage therapist charges. She was careful to come up with a waiver to ensure her personal safety, and started advertising everywhere. Her business was in the black in about seven months. Hess has hugged people of all ages and backgrounds. She urges those interested in the job to make sure they have a killer support system and not be a control freak. You also have to really like people. OK. I like people. I have a great support system. And I love hugs. But Im not going to run out and start my own cuddle business. When it comes to friends, sure, Ill hug you. My husband and kids? No question. A random baby? If they dont start screaming when I hold them, I could cuddle them all day, no problem. But hug a perfect stranger for an hour? Um, that makes me leery. Even if you promise itll be a non-sexual encounter, it would feel strange. Hugs to me come with a relationship. If I dont have a relationship with you ƒ I dont know. It just sounds off. So, I must let others “ll this need. In the meantime, I will continue to write, while occasionally considering “nding work as a professional video game player. Hey, it could happen.An unusual jobLaura WareLAURAS LOOK

PAGE 7

Saturday, March 31, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. space, the adjacent access aisle, and on the vehicular route to and from the van-accessible space, and an additional sign that identi“es the parking spaces as van accessible.Ž One of eight accessible parking spaces, but always at least one, must be van accessible. The regulations also specify the location of accessible parking spaces. Accessible parking spaces must be located on the shortest accessible route of travel to an accessible facility entrance. Where buildings have multiple accessible entrances with adjacent parking, the accessible parking spaces must be dispersed and located closest to the accessible entrances.ADAFROM PAGE 1 MARC VALERO/STAFFThe Hotel Jacaranda has this ramp in its lobby, which leads to the restrooms and a ramp that provides access between the parking lot and the building. baseline idea,Ž Pontius said. Im somewhat concerned we dont have a plan for additional (funds) when we go to the board in May.Ž Brooks pointed out the county commission could postpone discussion on the tax increase, anyway. But eventually, plan or no plan, commissioners will discuss it. If approved, it would kick in Oct. 1, 2018 „ this coming “scal year. While Brooks didnt know where during the May 15 meeting the county commission would talk about it „ his best guess is sometime past 9 a.m.Ž „ he would like to have all TDC members there to answer almost certain questions on their recommendation to increase the tax. Getting facilitators to help set strategy could cost from $15,000 for the Florida Institute of Government to $50,000 for private facilitators. Hartt said the TDC doesnt have funds allocated to strategize this year. Hartt suggested phasing inŽ the strategizing over this year and next year, but TDC member Bill Brantley said the plan should come before a tax increase. TDC member Mark Stewart didnt want to wait until next year to strategize. While he acknowledged the process requires assistance from people who can direct the brainstorming, he hated the possible cost. Fifty thousand dollars, to me, is astronomical,Ž Stewart said. It just seems a crazy dollar “gure.Ž Garrens research on TDC plans around the state showed most plans are speci“c. She wants Highlands County to have a speci“c plan, too. Tampas tourist council, Garren said, went through an extensive process to “nd its direction. Brooks said Tampa can raise enough money to do that. Garren asked about the process to hire facilitators, and Hartt said she hasnt heard back yet from the Highlands County Purchasing Department. Hartt hopes the TDC could piggyback on another countys contract and save a lengthy bid process. I dont want to go around anything, but I want to be expeditious,Ž Garren said. Pontius said agreed with piggyback bids, mainly to save the months required to issue requests for proposals, review them and award a contract. Benjamin Dunn, Development Services director, told Pontius „ his previous supervisor „ that he could navigate the process and move in a time-ef“cient manner. Still, Dunn said, if its more than $50,000, he has to take it to the county commission.TAXFROM PAGE 1 District 4 is Jack Richie, who has represented the Lake Placid area for the past eight years. First elected in 2010, Richie will serve a third term if re-elected. His “rst term was served after running against and defeating incumbent Commissioner Don Bates. Richie ran unopposed in 2014. The geographical representation of District 4 comprises of the area south of Lake Francis Road and west of U.S. 27 all the way to the DeSoto County line; it also encompasses the area surrounding Lake Clay and portions of unincorporated Lake Placid west of County Roads 619 and 29; it jogs to the east, south of State Road 70 and stretches to the Glades County line. Commissioner Don Elwell, who represents District 2, has already “led for re-election. He is currently running unopposed. County commissioners serve terms that last four years. They earn $53,638 annually per the states Of“ce of Economic and Demographic Research. Lake Placid Town Council members hold their terms for four years and receive $100 per month and health insurance. Both Richie and Tuck are registered Republicans. This year, the primary election is Aug. 28. Unless a Democrat registers to run for the District 4 seat, the race will be determined in the August election. If a Democrat does register, voters will decide between Richie and Tuck in August and make the “nal choice on who will represent the District 4 seat in the general election on Nov. 6. Its something I have wanted to do for a while now,Ž Tuck said. I think they have all served two terms now and I think its time for the county to start thinking of term limits. My platform will be term limits and I will never vote for a tax hike. I never did for Lake Placid and I wont for the county either.Ž Richie says he is up for the challenge although he would rather have run unopposed. It costs a lot more money and takes a lot more time,Ž Richie said. I am a full-time commissioner, and I am very busy every day of my life.Ž To be a candidate, interested parties must be registered voters in Highlands County and not a registered member of another political party other than the one they are “ling with. Candidates must also live in the district they wish to qualify for. Local candidates seeking to qualify by petition method have until noon Monday, May 21 to submit signed petitions to the Highlands County Supervisor of Elections Of“ce. The qualifying period is June 18-22. For a full list of rules and regulations and the Candidate Handbook, visit hcbcc.net/county.TUCKFROM PAGE 1 COURTESY PHOTOHighlands County Commissioner District seats 2 and 4 are up for grabs this election cycle. newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE?

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.com THURSDAY, MAY 3, 2018 6:00 9:00 PMAT THE ISLANDVIEW RESTAURANT$50 PER PERSON FILET MIGNON SAUTED MUSHROOMS AND GREEN PEAS IN A WHITE WINE DEMI GLAZEPAPPARDELLA PASTA PRIMAVERA PASTA TOSSED WITH ROASTED $$375€ Man of the YearSponsored by Tom Barrett, Realtor€ Woman of the Year Sponsored by Alan Jay Automotive Network€ Teen of the Year Sponsored by Champion For Children Foundation€ Physician of the Year Sponsored by Florida Hospital€ Surgeon of the Year Sponsored by Florida Hospital€ Nurse of the Year Sponsored by Florida Hospital€ Female Coach of the YearSponsored by Bugs Bee-Ware, Curb-N-Scape€ Male Coach of the Year € Financial Representative of the Year€ Real Estate Agent of the Year Sponsored by Jason Tru, Geneva Financial, LLC€ Educator of the Year Sponsored by South Florida State College€ Volunteer Of the Year Sponsored by Frames & Images€ Agricultural Person of the Year Sponsored by Spray and Pray Guns & Ammo. Home of Lead Down Range€ Philanthropist of the Year € 501c3 of the Year Sponsored by The Palms of Sebring PLEASE CONTACT WE CORDIALLY INVITE YOU TO THE INAUGURAL adno=3564864

PAGE 9

Saturday, March 31, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com LOCAL SPORTSKvamme has passion for motorsportsCompeting in Porsche GT3 Cup Challenge USA At the start of his sports car driving career, Mark Kvamme jumped right into the deep end. The “rst time I ever did it was the 24 Hours of Daytona in 2014,Ž Kvamme said. It was pretty crazy going around in the Porsche and seeing (Christian) Fittipaldi go by and (Graham) Rahal go by. Im going, These guys are crazy. Well, it took me through the Roar (Before the Rolex 24 test) a couple of days, I got my feet underneath me and the rest has been history.Ž Mind you, Kvamme was a total racing neophyte when he arrived at Daytona in 2014. He just hadnt raced sports cars. Nor had he really raced on paved racetracks. As a kid, I did motorcycle racing,Ž he said. Then, I fell into computers, so I didnt race for, like, 20 years and then I got into off-road dirt truck racing. I did that for a little bit, and then a buddy of mine knew the France family. He said, Hey Mark, you should go do sports car racing. Unbeknownst to them, I had never been in a sports car, Id never been on a racetrack.Ž Since then, Kvamme has been on plenty of racetracks. Hes amassed 20 starts in the IMSA WeatherTech SportsCar Championship in different classes … Prototype, Prototype Challenge (PC) and GT Daytona (GTD) … with a career best result of second in the PC class last year at Road America. In January, Kvamme made his “fth consecutive start in the Rolex 24 At Daytona, sharing the No. 96 Turner Motorsport BMW M3 GT3 with Jens Klingmann, Martin Tomczyk, Don Yount and Cameron Lawrence. And since the beginning of 2017, Kvamme has been a full-time competitor in the Porsche GT3 Cup Challenge USA by Yokohama. Last year, he “nished second in the Platinum Cup Masters point standings, Special to Highlands News-Sun IMSA PHOTOMark Kvamme has been a full-time competitor in the Porsche GT3 Cup Challenge USA by Yokohama since 2017.IMSA | 10 The talented golfers at Lake June West continue to post some excellent scores on the links. On Saturday, March 24 in Mixed Scrambles: The “rst place team with a score of 53 was Ron and Sylvia West and Bob and Elaine Orr, while second place with a 55 went to Joe and Joyce Swartz, Lonnie and Donna Hankins and Lynn Mahuta. The winner of the Closest to Pin on hole No. 8 was Elaine Orr with a shot that was 12feet, 7 inches from the cup. On Monday, in the Ladies League: First place team with a score of 35 was Barb Sydenstricker, Jane Roush, Mary Lou Marshall and Nancy Coon, second place with a 37 was the trio of Barb Kannlheiser, Lynn Husen and Vickie Mechling, while third place with a 37 went to Helene Mellon, Panda Burton and Carol Gobel. Closest To Pin on hole No. 2 was Lynn Husen at 11-feet, 4 inches, Barb Sydenstrcker on No. 4 at 13-feet, 1 inch and Barb Kannheiser on No. 8 at 5-feet, 10 inches. In Wednesdays Mens League: First place with a score of 43 was Sonny Shelton, Pete Otwayi, Dennis Mathew, Don Curry and Ken Raub, second place with a 44 was the team of Claude Cash, Bob Berard, Artie Maul, Harold Johansson and Tony Lord, while third place with a 44 was Bruce Myers, John Sonafrank, Al Welch, Bill Fowler and Fred PorkyŽ Neer. Closest to Pin winners were Tony Lord on hole No. 2 at 8-feet, 9 inches, Tony Lord on No. 4 at 10-feet, 10 inches and Bill Fowler on No. 8 at 6-feet, 10 inches. In Thursdays Mixed Scramble: First place with a score of 52 was Tony Notaro, Joanne McGill, Doyan Eades and Mark Reel, second place with a 55 was Larry Heath, Jane Roush, Don Leaver, Richard Hickok and Norm Grubbs, while third place with a score of 58 was the “vesome of Ron and Carol Cobert, Dale and Gerry Lanchucz and Fred Neer. Closest to Pin winners were Ron Cobert on No. 2 at 7-feet, 7 inches, Doyan Eades on No. 4 at 18-feet, 6 inches and Joanne McGill on hole No. 8 at 21-feet, 8 inches.Solid scores at Lake June West Special to Highlands News-Sun Time for reflection and anticipationBass Pro Shops Bassmaster Elite at Sabine River on tapThis week is a time of re”ection and anticipation, as were moving farther away from the Bassmaster Classic and advancing toward the upcoming Bass Pro Shops Bassmaster Elite at Sabine River presented by Econo Lodge. I de“nitely want to congratulate Bassmaster Classic winner Jordan Lee. Since Ive been “shing, only once before have I seen someone win back-to-back Classics, and that was Kevin VanDam. For Jordan to do that at his age was just incredible. People need to appreciate just how strong of a statement that is, not only for Jordan and his career as this sets him up as the next major super star of our sport, but also setting up the next generation of anglers. I believe Jordans accomplishment, especially considering his background as a standout Auburn University angler, gives credence to the college “shing organizations and the high school “shing teams. This should give them great inspiration. For the “rst time in many years, weve seen increases in “shing license sales. A lot of that can be traced to high school and college “shing tournaments, and Jordans second Classic victory validates just how good these young anglers Special to Highlands News-Sun COURTESY PHOTOAlton Jones is looking forward to the Bass Pro Shops Bassmaster Elite at Sabine River next week.FISH | 10The Sebring boys and girls tennis teams continue to play well coming off of spring break. The Blue Streak boys squad overcame windy conditions and good competition to beat Avon Park by a score of 6-1 on Tuesday afternoon. Our top three players were out this week, which allowed some of our other players an opportunity to battle on the courts,Ž said Sebring boys tennis coach Ryan Myhre. Since a number of these players havent had a lot of match experience, the combination of the wind and some early match nerves saw us down in 4 of the 5 singles matches. I was con“dent our guys would “gure out how to handle both the wind and their opponent and the scores of the matches proved Avon Park to be a good challenge. I was proud of our team as they found ways to win.Ž Sebring junior Gavin Szoka had an outstanding day on the courts and continued to stay unbeaten after posting solid wins at No. 1 singles and No. 1 doubles. Szoka cruised to a 6-1, 6-2 victory over Avon Parks Vijay Sharma at No. 1 singles and teamed with Trace Lackey to win No. 1 doubles by scores of 6-1. 6-3. Gavins mental game and strokes have really matured since last year,Ž Myhre said. Hes really found out what his style of play is and is sizing up his opponents well and then executing his shots. Hes been steady and has worked hard on upping his play, his results are a proof of all the work hes put in since last year.Ž Lackey knocked off Red Devil JoJo Franza at No. 2 singles in a hard-fought match by scores of 7-5, 7-5, Blue Streak Yoan Amaro outlasted Michael Yount at No. 3 singles, 0-6, 6-3, 6-4, Vinay Krishnadas rallied past Red Devil senior Jalen Wheelock at No. 4 singles by scores of 4-6, 6-0, 11-9 and Sebrings Noah Roth eased past Cooper Tyler at No. 5 singles by scores of 6-3, 6-2. At No. 2 doubles, Avon Parks Franza and Jahna combined to beat Krishnadas and John Allen Rogers by scores of 7-6, (9), 1-6, 10-4. In the girls match, Sebring beat Avon Park by a score of 6-1 on Tuesday. At No. 1 singles, Sebrings Mara Pepper stayed strong against Denise Limdimas with a 6-2, 0-6 victory, Kiersten DeJesus slid past Avon Parks Maggie Santiago at No. 2 singles, 6-4, 6-4 and Blue Streak Katherine Pham won over Natalie Miller at No. 3 singles, 6-3, 6-1. Avon Park defaulted to Sebring at No. 4 singles and No. 5 singles. In the No. 1 doubles match, Avon Parks Limdimas and Santiago defeated DeJesus and Kosha Upahdyaya by a pro set score of 8-4. The Red Devils defaulted to the Blue Streaks at No. 2 doubles. The victory improved the Blue Streaks to an impressive Streaks sweep Red Devils By MARK PINSONSTAFF WRITERSebring boys, girls tennis teams keep rolling MARK PINSON/STAFFSebring sophomore Noah Roth won his No. 5 singles match in straight sets against Avon Park on Tuesday afternoon. The Blue Streaks eased past the Red Devils by a score of 6-1. Avon Park junior Magnolia Santiago won her No. 1 doubles match against Sebring on Tuesday afternoon. TENNIS | 10

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.com are. Looking at the big picture, this wave of young accomplishments is a great stimulus for our industry. It pushes me, and its going to push everyone in the competitive ranks because the bar has been raised. If I want to compete, I have to raise my game. All of us that want to remain competitive know that theres never a time when you reach a plateau and you can rest on your laurels and believe youve arrived at the top of the sport. Its always about learning, its always about improving and its always about growing as a person and in your skill set as a person. So, if I had to summarize my takeaway from this Classic, its just a wow factor. I feel pushed and energized by this. In fact, I came home from the Classic and spent several days on the water. No competition, just putting in that time on the water to continue sharpening my skill set and stoking my passion for the sport. This is the time of year I can really “sh my strengths and boost my fun factor in “shing. Thats important, because keeping it fun leads to a strong work ethic. Little Alton has been doing the same. In fact, he caught one almost 11 pounds recently on one of our local lakes. The reason Im soaking up all this inspiration and motivation is that these sentiments will be helpful in our upcoming Elite Series event on the Sabine River. I expect this to be a challenging event because weve lost half of the “shable water. The Louisiana side is off limits due to public access issues. On top of that, weve lost two thirds of the Texas waters due to ”ood stages in the Neches and Sabine Rivers. This leaves very little “shable waters for the anglers, so its going to be a mental game. Youll have to be prepared to catch very few keepers, so its going to require a big adjustment. You “sh a tournament like that differently, because being on “sh in this type of event is different than being on them in a tournament at Toledo Bend where youre getting a bite every 10 minutes. On the Sabine, a keeper bite every hour and a half might mean the bite is really on. You have to maintain your focus and understand what is happening. A big part of success is knowing whats good and taking advantage of it. Thats what Jordan Lee has done, and thats what we all have to do.FISHFROM PAGE 9 8-1 on the season. Sebring is back on the courts on Tuesday when the Lake Region Thunder pay a visit. The Blue Streaks boys squad is at Lake Wales on Friday afternoon.TENNISFROM PAGE 9 Avon Park sophomore Cooper Tyler played tough in his No. 5 singles match against Sebring on Tuesday afternoon. with Platinum Masters victories at Barber Motorsports Park and VIRginia International Raceway, which was a make-up race for an abandoned round earlier in the season at Watkins Glen International. This year, hes off to a fast start, leading the Platinum Masters standings after the “rst event weekend earlier this month at Sebring International Raceway with a pair of podium results in the No. 43 JDX Racing Porsche 911 Cup entry that carries sponsorship from P1 Insurance, one of Kvammes business ventures and a key piece to his GT3 Cup program. What I found with GT3 … which is really nice, as you can see we have the Hertz sponsorship (on JDX teammate Trenton Esteps car) … the ability to do B2B (business to business) marketing is really, really good,Ž Kvamme said. Hertz is a sponsor with the team, they work with Porsche, Porsche helps Hertz, and then combined with that, were doing the car insurance, P1 Insurance. It all comes together in a very, very nice way to where you get real value for racing. I love to race, I have a ton of fun, but now the sponsors get real value.Ž And thats really where the rubber meets the road for Kvamme. Hes able to combine his passion for business and motorsports and apply what hes learned in both disciplines. Im in the venture capital business, so I invest in risky young startups,Ž Kvamme said. A lot of people think racing is risky as well. The difference is my startups take “ve to seven to eight years to actually become a real company, whereas racing, I can get it all done in a weekend. Its kind of like, youve got the startup of the weekend. Oh, hows the track? Hows the car setup? You actually go through the whole weekend trying to “gure that out, and then you have the race. Its very similar to a startup, so I marry the both of them and its a lot of fun.Ž Kvammes next chance to have fun comes next month at Barber Motorsports Park for the next two rounds of the Porsche GT3 Cup Challenge USA by Yokohama season on April 21-22. The races will run as part of the Honda Indy Grand Prix of Alabama weekend.IMSAFROM PAGE 9 IMSA PHOTOThe Porsche GT3 Cup Challenge USA by Yokohama oers fans an exciting brand of racing. SPORTS BRIEFS After School Tennis ProgramThe After School Tennis Program is going on at the Thakkar Tennis Center at the Country Club of Sebring. The classes are for tennis players aged 4 to 18 and are taught by USPTA Certified Tennis Professional Horace Watkis. Tiny Tots (ages 4 to 6) meet on Tuesday from 3:15 to 4 p.m. and the cost is $37, while Future Champs (ages 6 to 12) meet 4 p.m. to 5 p.m. on Monday through Friday and players can choose which day of the week they would like to attend. The Pre-Tournament Academy meets on Wednesday from 4 to 5:30 p.m. and the cost is $60, while High School Team Level meets on Thursday between 4 and 5:30 p.m. and the cost is $60. For more information contact Watkis at horacewatkis@hotmail. com or 863-414-2164 or 386-4282. LPAA annual golf tournamentThe Lake Placid Athletic Associations annual Golf Tournament is Saturday, April 14, at the Placid Lakes Country Club. The event is a four-person scramble with cash prizes. Golfers tee off at 8 a.m. and the cost is $100 per person or $400 for a team. Entry fee includes golf, cart, complementary beer and beverages and lunch catered by Smoke Shack BBQ with appetizers of shrimp and crab clusters and a delicious lunch with pulled pork and much more. Proceeds from this tournament directly benefit youth sports in Lake Placid and will also be used for completion of a new sports weight training facility. The Lake Placid Athletic Association is a 501C3 organization and has been supporting youth sports for over 40 years. If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Our Beautiful Daughters with Their Wonderful Families Easter 2002 BELOW: The McGrath Family, Koy, Kari, Kenny, Sam and Kami RIGHT: The Milton Family, LaDawn, Baby KenLee, and Markadno=3557916 3750 U.S. HWY 27 NORTH, SUITE 2D, SEBRINGIn the Fairmount Cinema Square863-386-GOLF (4653) DEAL GOLF END OF SEASON SALE Thursday March 29 th Friday March 30 th and Saturday March 31 st 9:00 am 5:00 pm UP TO 75% OFFSuggested Retail on Mens & WomensCLOTHINGBRIDGESTONE GOLF BALLS B330, B330S, B330RX, B330RXS 2 DOZ $ 50 00BRIDGESTONE GOLF BALLS E5, E6, E7 2 DOZ $ 40 00WEDGES $ 20 00GRAPHITE SHAFTS!PUTTERS $ 25 00and upDRIVERS $ 20 00and upGOLF SHOES $ 20 00and upGOLF BAGS 20% OFFGOLF GLOVES 2 FOR $ 10 00 HYBRIDS & FAIRWAY WOODSstarting at $ 20 00 adno=3562392 $3600+ TAX$2900+ TAX Golf SundaysTwilight Golf After 2pm COUPON REQUIRED COUPON REQUIRED SEBRINGS BEST GOLF COURSES5223 Sun N Lake Blvd., Sebring863-385-4830 NU Hope Elder Care Services Golf Tournament THE PLAYER ADVANTAGE CARDMarch 31, 2018 € Shotgun Start 8:30am 4 person scramble € $70/player $280/4-player teamContact Laurie Murphy (863) 382-2134 or MurphyL@nuhope.orgFREE First Round 25% OFF Public Rate. Receive All Special Promotions offered. 10% OFF in the Golf Shop. Book Twilight Rate 30 min. early.Valid 11/1/17-10/31/18. Must present card at time of check in.$6995Join foradno=3550242

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, March 31, 2018 Jan MeropPAUSE & CONSIDER Each morning, my husband Ken and I sit in our sunroom marveling at the silhouette of the trees against the backdrop of the night sky that quickly welcomes the glow of a new day. Sounds like the picture is always the same. It isnt. Every new sunrise lets the daylight in by painting a kaleidoscope of colors against the horizon. Some mornings its full of pinksƒpale rose thats almost ”esh-colored, or rosey like the blush on the face of new love, or deeper still like the ”ower of the same name. Some mornings, the Creators brush streaks the sky with purple and lavender to join the rosehued morning. Cottony clouds may accompany the mural in the sky leaving us breathless. At last, the sun rises above it casting its heavenly glow. Many years ago, I met a lady who had come to know the Lord after a lifetime of alcohol addiction. She had always slept away the mornings in the fog of hangovers and the awfulness of pulling herself together to face another day of the same. Then the Sonrise of salvation came into her heart. She met the Author of her life, the Savior of her soul, the One who holds it all togetherƒJesus Christ. She repented of her sins and made a complete turnaround as she whole heartedly served the One who was the quintessence of her soul. Now, I never miss a sunrise!Ž she exclaimed to me one day. I wasted too many.Ž Darkness covered the earth on that horrible yet good Friday. The days following shrouded the disciples in fear, confusion and hopelessness. However, early on that Sunday morning just at sunrise,Ž says Mark 16: 2 NLT, some of the women arrived at the tomb so they could care for Jesus body properly. Matthew 28:2 records how an angel of the Lord came down from heaven, rolled aside the stone, and sat on it. His face shone like lightning, and his clothing was as white as snow.Ž Tombs in those days were hewn into the rock. Then a very large stone that “t into a groove in front of the tomb would be rolled into place to cover the opening. Dont be afraid!Ž said the angel. I know you are looking for Jesus, who was cruci“ed. He isnt here! He is risenƒjust as he said would happen.Ž And he says in his word he will return. Might it be at sunrise? No Sunrise and SonriseMEROP | 2 James FanslerINSPIRATIONAL CORNER For many families, Easter is a day of gathering together for festivities including hunting eggs and opening baskets with assorted goodies. But do you know, or have you shared the true meaning of Easter, the day considered to be the greatest event in history since God spoke us into existence? The Christian Holy Week begins the Sunday prior to Easter and is referred to as Palm SundayŽ to commemorate Jesus ride into Jerusalem on a donkey as He arrived for the Passover festival. This ful“lled the Old Testament prophesy that described Gods Messiah entering the holy city and enter the temple. As the week progresses, we observe Maundy Thursday, also known as Holy Thursday.Ž Maundy Thursday memorializes the Last Supper of Christ with His Apostles. The Last Supper leads up to Jesus being handed over for His most sacri“cial offering to each of us. During this meal, there are some amazing last minute teachings Jesus left for the Apostles and for all who follow Him. Jesus truly exhibited He was the Christ. Enter Good Friday.Ž The word GoodŽ may seem like an oxymoron considering Good Friday is a celebration, or observance of the day Christ gave himself over to be cruci“ed. Many have described in theory why it is called Good Friday, believing it was originally named Gods Friday. Even though the day seems marked by suffering and death, the word GoodŽ becomes appropriate considering it began a new covenant with God; it signi“ed God loved us so much that He gave is only son. Good Friday was the beginning of a whole new love. It helped give de“nition to Agape love: the sel”ess, sacri“cial, unconditional love, the highest of the four types of love in the Bible. Jesus exhibited this love for us by becoming the sacri“cial lamb. He took all sin on himself; He became sin so that we could be cleaned of ours. The sealing of the tomb gave way for God to further the incredible journey to Christs resurrection and demonstration of His power over death. On the third day, Jesus walked away from the tomb, leaving death behind and beginning a whole new chapter of life in Christ and God. So, the word GoodŽ may not be able to carry the weight of the general meaning, in that we identify GoodŽ as being enjoyable. However, in a spiritually connected perspective, Good Friday Happy EasterFANSLER | 2 Easter baskets can be so much fun to put together for the kiddos. And while the Easter Bunny is not going to “ll up a basket with broccoli and Brussels sprouts, theres no reason for the basket to be loaded with sugar either. Sugary candies may be easy to buy, but did you know that one pre“lled plastic egg can contain more than 30 grams of sugar? That is the same amount of sugar as whats in two ice cream sandwiches. By adding toys, coins and books to the mix, the Easter Bunny can dial back the sugar „ and amp up the fun. In fact, the sugar consumption during the Easter season can even compete with Halloween when you take into account all of the sugary treats collected from egg hunts, baskets and school parties, not to mention Easter family gatherings. Keith Kantor, a Norcross nutritionist and CEO of the Nutritional Addiction Mitigation Eating and Drinking program (NAMED), suggested focusing on toys that promote exercise like jump-ropes, sidewalk chalk, Frisbees, pool toys and sunglasses. Another idea, he said, is to consider skipping several little toys and treats for one big item like a basketball hoop or train set or membership to a local zoo. He also recommends avoiding popular, mass-produced and almost pure sugar candies like jelly beans and marshmallow candies, as well steering clear of milk chocolate bunnies with processed sugars like high-fructose corn syrup or trans fatty acids in the form of hydrogenated oils. (His favorite Easter treat alternatives include Annies organic fruit snacks, Lake Champion organic dark chocolate Easter bunnies and Sjaaks, which has vegan and almond butter Easter candy options) When it comes to “lling those Easter baskets, Fun ways to fill an Easter basket without too much sugarBy HELENA OLIVIEROTHE ATLANTA JOURNAL-CONSTITUTION COURTESY PHOTOWhen it comes to lling those Easter baskets, Wendy Palmer, registered dietitian at Children s Healthcare of Atlanta Strong4Life, said, The most important thing I tell parents is that its all about balance.ŽBASKET | 2WAUCHULA „ The Story of Jesus, an epic play depicting the entire life of Jesus, draws thousands of people each year with its realistic depiction of Jesus life and the ancient Roman time period. With a cast of over 200 people 100 animals, and angels who ”y above the stage, the drama delights all the senses and supplies an emotional punch that cant be matched by “lm. Action scenes run across the entire 250 feet of stage with elaborate scenery and props that include a life-sized boat, real working chariots drawn by horses and a variety of animals, including camels, sheep and goats. Dry ice, pyrotechnics and rain that falls from the ceiling provide stellar special effects which help viewers become engrossed in the story line and experience the life of Jesus on a more personal level. The cruci“xion scene rivets the audience as the anguish of Jesus and his sacri“ce are displayed for them in vivid detail. Few performances can rival the heartfelt impact that this scene has on the audience. As the resurrection and second coming of Jesus are portrayed, the viewers cheer, holler and stomp their feet in delight. This powerful drama draws people from across the state of Florida, but this will be the last year for people to experience this play at the Hardee County Cattlemans Arena. After 31 years, Power and Light Production will change its focus from the annual passion play to other forms of inspirational drama which require fewer volunteers. According to Mike Graham, executive producer and director, We simply no longer have the army of volunteers needed to construct and breakdown the massive set year after year.Ž With the plays performances on Fridays and Saturdays only from now until April 21, time is limited to experience one of the nations By MELISSA MAINCORRESPONDENTLack of volunteers could mean end to 30-year production The Palm Sunday scene shows the adoration of the crowd just one week prior to his crucixion. The Story of Jesus winding down MELISSA MAIN/CORRESPONDENTThis scene depicts the miracle of Jesus walking on the water to meet his disciples who are in a boat. IF YOU GOTickets can be purchased online at www.storyofjesus.com or by calling 863-375-4031. The event is held at the Hardee County Cattlemans Arena at 507 Civic Center Drive in Wauchula.JESUS | 2

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.com matter. Just be sure that the Son rise takes place in our souls. Happy Resurrection morning! SelahMEROPFROM PAGE 1was one of the most magni“cent days in our human existence. It gave way for us to become even closer to God. It was a day that created made Jesus the conduit that leads us to Gods glory. And then, Easter Sunday „ the day Christ defeated death. The resurrection of Jesus was proof that God is all powerful. This began the rejoining of us to God. Without Jesus submitting Himself to be the eternal sacri“ce that paid our sin debt, we would never pass through Saint Peters gates into the streets made of gold. So this Sunday, enjoy the usual family fun activities, but dont forget to give praise to the one who made it all possible. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com .FANSLERFROM PAGE 1 Wendy Palmer, registered dietitian at Childrens Healthcare of Atlanta Strong4Life, said, The most important thing I tell parents is that its all about balance.Ž Palmer, the mother of two young boys, shares her four tips for a healthier Easter basket: 1. Get creative with the plastic eggs. Fill your own colorful plastic eggs with items such as Easter erasers, rings, stickers, temporary tattoos and toy cars. These little items are fun and are inexpensive. For young children, avoid small toys that could pose a choking hazard. 2. Make the biggest item in the basket a toy. Trade the oversized chocolate bunny for something special like a kite. Kites can be inexpensive, even as low as $7, plus your kids will love running around and watching them ”y high. Colorful soccer balls and basketballs work well, too. 3. Choose candy wisely. The Easter aisles are exploding with sugary options, so be smart about the candy you put in the basket. Many of us still have Valentines Day candy in our pantries, so dont go overboard. Select just a couple of your childs favorite candy items for his basket. If your kids dont have nut allergies, go for dark chocolate treats that contain peanuts or almonds, as they pack more nutrition power from antioxidants and protein. 4. Skip the candy for babies. Many candies can be choking hazards for babies, and the American Heart Association warns against introducing kids ages 2 and under to added sugar. A babys growing body and brain need nutritious foods for fuel, and sugar does not offer these key nutrients, and because healthy habits are hardwired by age 3, its best to start baby off on the right foot by limiting sugar. Get baby into the Easter spirit by dressing the baby up for the holiday and “ll the basket with cute board books and a soft bunny stuffed animal.BASKETFROM PAGE 1 top passion plays. The drama unfolds authentic details from the life of Christ, beginning with scenes from his birth and ending with his death, resurrection and second coming. Many of the words spoken by cast members come directly from the Bible, and the re-enactment appeals to members of many Christian denominations with its non-denominational stance. For maximum enjoyment, people should bring seat cushions or stadium seats to watch the incredible performance of Jesus life, death and resurrection. The Story of Jesus, an outstanding passion play performance, provides people in central Florida with a wonderful way to celebrate the Easter season with their friends and family. A patriotic pre-show performance begins at 7 p.m. each night. The Story of Jesus starts at 7:30 every Friday and Saturday night, with the last performance on April 21. General admission is $15 per person and reserved seats for adults are $25 per person. JESUSFROM PAGE 1 CHURCH NEWS Avon Park Christian ChurchAVON PARK „ Pastor Greg Ratliff will preach Time in the Word.Ž The church is at 1016 W. Camphor St. in Avon Park. Call 863-453-5334. Church of the Brethren Sebring SEBRING „ On Sunday, Pastor David Smalleys sermon will be Hold Firmly to the MessageŽ based on 1 Corinthians 15:1-11. Sermon series for March is Getting Results in Obedience.Ž Call the church at 863-385-1597.Church of Buttonwood BaySEBRING „ Easter Sunday sermon is Miracles Still Occur.Ž Music by the choir plus instrumental duet by Jan Holman and Phyllis Mills Conte. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the WaySEBRING „ Easter Sunday there will be a breakfast at 9 a.m. during Sunday school, followed by an Easter message from Pastor John Nelson. See the ad (EFCA) in this papers church directory. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Avon ParkAVON PARK „ An Easter Cantata will be performed at the Sunday morning service. The church is at 100 N. Lake Ave. in Avon Park. Call 863-453-6681. First Baptist Church of Lake JosephineSEBRING „ Easter services begin with SonŽrise service at 8:30 a.m. followed by casserole breakfast. A cantata will take place at 11 a.m., titled Jesus ... The Resurrection of the Messiah.Ž There will be no evening service. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon will be He is Alive,Ž using Scripture from Psalm 118:14-20 and 1 Corinthians 5:6-8. Adult Sunday school class is A Very Present Help in TroubleŽ based on Psalm 45 and 46. The choirs introit will be Be JoyfulŽ and the anthem will be Alleluia! Jesus Lives Today.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian Church of Lake PlacidLAKE PLACID „ Come worship Easter with the church. Special music at all three services, including Praise Ringers (bells), Worship Singers, and orchestra playing Handels Hallelujah ChorusŽ and Widors organ toccata. The church is at 117 N. Oak Ave. in Lake Placid. First Presbyterian ARP Church of SebringSEBRING „ Rev. Darryl A. Peer will give the sermon this week, A New BeginningŽ from John 20:19-29. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring. First United Methodist Church of Avon Park AVON PARK „ Pastor Rick Stackhouses sermon this week is Alive For AllŽ from John 20:1-8. Easter Sunrise service is at 7 a.m. Light breakfast follows. Regular Easter service is at 10 a.m. The church is at 200 S. Lake Ave. in Avon Park. Call 863-453-3759.Heartland Christian ChurchSEBRING „ Ted Moores sermon this week will include Heartland Singers presenting Redeemed By the Blood of the LambŽ with solos by Vicki Peterson, Darlene Gardner, Jewell Thomas, George Kelly, Mary VanHooreweghe and Fran VanHooreweghe, Heartlands Youth. Easter musical on April 1 is Redeemed By the Blood of the Lamb.Ž The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. New Beginnings ChurchSEBRING „ This Sunday, Pastor Gary Kindles sermon He is Risen!Ž based on John 20:1-18. The churchs present location is 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist ChurchSEBRING „ Sunrise Service on the Circle in Sebring at 7 a.m. The Power of ResurrectionŽ is the sermon with Pastor David Altman at 10:45 a.m. There will be no evening service. The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ Sunrise Service at 7 a.m. to be held at Estates of Sebring Park, 3627 Little Lake Drive. On Sunday, Pastor John Davis will preach Celebration,Ž using Scripture from John 20:1-18. Fellowship with coffee and sweets after the service. The church is at 5887 U.S. 98 in Sebring, look for the big right cross. Call 863-655-0713. springlakepc@embarqmail.com. St. Agnes Episcopal ChurchSEBRING „ Holy Easter Saturday Vigil at 8:15 a.m. followed by Agape Feast. The Easter Egg Hunt will be at 9:45 a.m. followed by an Easter service at 10:30 a.m. The church is at 3840 NW Lakeview Drive in Sebring. Call 863-385-7649. St. John United Methodist Church SEBRING „ Sunday, Pastor Ronald De Genaro Jr.s sermon will be Who Rolled the Stones?Ž Biblical reference is from Mark 16:1-8. Family Easter celebration is at 10 a.m. today (Saturday) for all ages. The Grove Family concert is April 8 at 4 p.m. Call 863-382-1736. Sunridge Baptist ChurchSEBRING „ Easter services begin at 8 a.m. and includes a choir presentation of Easter music, Living Beyond the Cross,Ž a blend of Scripture, with older and newer Christian music. No evening worship on April 1. The church is at 3704 Valerie Blvd. in Sebring, across from Florida Hospital. 863-382-3695.Family Easter celebrationSEBRING „ St. John United Methodist Church will have a Family Easter Celebration from 10 a.m. to noon Saturday, March 31 at 33631 Grand Prix Drive in Sebring. There will be an egg hunt, an Easter story, games and refreshments. Easter Bunny Boat Parade returns for 18th yearSEBRING „ The 18th annual Easter Bunny Boat Parade on Lake Josephine will take place at 4 p.m. Easter Sunday, April 1. The Easter Boat Parade has been held for the past 18 years. This year, the boat wont be decorated with the traditional spring colors of pink and green. Instead, the Easter Bunny Boat will be adorned with red, white and blue as the Easter Bunny will also be praying for America. For more information, call 863-991-5545.Texas evangelist at Calvary BaptistAVON PARK „ David Corn and family will be the honored guests at Calvary Baptist on Easter Sunday. There will be stage illusions, great singing and powerful preaching. It all begins at 10 a.m., then again at 11 a.m. The evening service is at 6 p.m. A love offering will be received. The church is at 2220 U.S. 27 South in Avon Park. For information, call 863-443-1630.New senior pastor calledSEBRING „ The Rev. L. Alan Brown has been called by the First Christian Church (Disciples of Christ) in Sebring to be their senior pastor. Brown has over 40 years of experience as an ordained minister with the Christian Church (Disciples of Christ), having pastored churches in both Texas and Oregon, as well as serving worldwide as a disciples chaplain in the Army. Brown and his wife, Kathy, relocated to Florida four years ago to be closer to family. The Rev. and Mrs. Brown have been married for over 50 years and together they have three children and eight grandchildren. Fun in the Son SaturdaysSEBRING „ Bring your kids to Church of the Way, 1005 N. Ridgewood Drive, for Fun in the Son Saturdays. There will be outdoor games, food, prizes and a lesson. Kids 8-13 meet from 1-3:30 p.m. Kids 14-17 meet from 3:45-6:30 p.m. For information, call Mr. 740-263-0889.CHURCH BRIEFS Center of Hospitality and ConvenienceCentrally located in the Heart of Florida, the Highlands Today Center is located in beautiful Highlands County, also home of the annual 12 Hours of Sebring, Caladium Festival, Run to the Heartland and several other local events which draw thousands of people. We are here to help you with your every need for your special event!Concerts Private Events Weddings Sporting Events Trade Shows And More! NO EVENT TOO BIG OR SMALL28,000 square feetAccommodating € Up to 3,200 for events in theatre style seating € Up to 1,000 for a banquet € Over 100 booths for tradeshows!WE HAVE WHAT YOU NEED!€ Tables € Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station €Portable Bar € & MORE!EXPERIENCED STAFF TO HELP PLAN YOUR EVENT!Our experienced staff will help promote and plan anything you need to make your event a successful one! CENTER HIGHLANDS NEWS-SUN CENTER Highlands News-Sun Center 781 Magnolia Ave. Sebring, FL 33870 863-382-2255 www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 adno=3565264

PAGE 13

Saturday, March 31, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com Please Nominate Your Favorite Person in A Category Below: € Man of the YearSponsored by Tom Barrett, Realtor€ Woman of the Year Sponsored by Alan Jay Automotive Network€ Teen of the Year Sponsored by Champion For Children Foundation€ Physician of the Year Sponsored by Florida Hospital€ Surgeon of the Year Sponsored by Florida Hospital€ Nurse of the Year Sponsored by Florida Hospital€ Female Coach of the YearSponsored by Bugs Bee-Ware, Curb-N-Scape€ Male Coach of the Year € Financial Representative of the Year€ Real Estate Agent of the Year Sponsored by Jason Tru, Geneva Financial, LLC€ Educator of the Year Sponsored by South Florida State College€ Volunteer Of the Year Sponsored by Frames & Images€ Agricultural Person of the Year Sponsored by Spray and Pray Guns & Ammo. Home of Lead Down Range€ Philanthropist of the Year € 501c3 of the Year Sponsored by The Palms of Sebring 315 Hwy 27 North € Sebring, FL 33870 (Across from the Gate Station and Next to Five Guys) Email: nominations@HighlandsNewsSun.com (To Nominate More Than One Category, Copies of this Form or Typed Copy Will Be Accepted) Please Email Your Digital Submission, or Drop Off in Person, by April 2, 2018 at 5:00 p.m. Nomination Name: Phone Number of Nominee: Category: Reason For Nomintation: Submitted by: Phone: SPONSORED BY: adno=3564867

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.com DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor EUGENE HAAS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-471-0924 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake PlacidSunday Worship, 10:45 a.m. Evening Worship, 6 p.m. Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.Ž 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 8 a.m. & 10 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) First Saturday each month: Healing Mass 9 a.m. Father ANTHONIO JEAN, administrator 863-465-3215 BAPTISTFellowship Baptist Church1000 Maxwell St., Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: www.ap-fellowship.org BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study 119 E. Royal Palm St., Lake Placid863-465-3721www.fbclp.com BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm5704 CR 17S, Sebring, FL 33876863-655-1899ibcsebring.com BAPTISTSunridge Baptist Church, (SBC)3704 Valerie Blvd., Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 sbc@centurylink.net BAPTISTMaranatha Baptist Church35 Maranatha Blvd., Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine111 Lake Josephine Dr., Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM Worship 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! Dr. Kevin Ahrens, Pastor 863-655-1524www.fbclakejosephine.com BAPTISTLeisure Lakes Baptist Church 808 Gardenia St., Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž ANGLICANNew Life Anglican Fellowship10 N. Main Ave, (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. SUSAN T. RHODES, Rector 863-243-3191strhodes1020@yahoo.com PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10 a.m. Sunday School for ages 2-12 10:00 a.m. Thursday Evening Worship 7:00 p.m. 2213 Rainbow Avenue Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427facebook.com/NLFSebering BAPTISTSouthside Baptist Church379 S. Commerce Avenue € Sebring, FL 33870863-385-0752 David C. Altman, Pastor Ryan Myhre, Associate PastorSunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Parenting Class 7:00 PM … Mid-Week Prayer Time Mysouthsidebc.com CATHOLICSaint Catherine Catholic Church820 Hickory St., Sebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: office@stcathe.comPastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Masses 3:30 pm and 5:00 pm Sunday 8 am, 10 am & 4 pm Monday … Friday 8 am & 12 pm Sunday Spanish Mass 12 pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 2:30 pm … 3:15 pm. CHRISTIANCornerstone Christian Church1003 W. Pine St., Avon Park, FL 33825 Sunday School, 9 a.m. Worship, 10 a.m. Wednesday Bible Study Fellowship, 6 p.m.TOBY CRIBBS, Pastor 863-655-1377JOHN CARTER, Music Minister 863-214-1093 ƒbuilt on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.ŽTo Love Christ ~ To Love People CHRISTIAN Avon Park Christian Church1016 West Camphor St., Avon Park, FL 33825 863-455-5334 Fax: 863-453-9773APCC Pastor GREG L RATLIFF Worship Services: Sunday 9 a.m. & 10 a.m. ; Wed. 6 p.m. Contemporary & Traditional Worship Spanish Services Tues 7 p.m. & Sat. 6-9 p.m.Pastor ROBERTO RENTIERAYouth Director MIKE MIRANDAYouth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m., Thurs. 9:30 a.m. & Fri 10 a.m. Contact us Mon Fri 8 a.m. 12 p.m. for more information Email Apcc.2017@yahoo.comWeb: www.avonparkchristianchurch.com BAPTISTFirst Baptist Church of Avon Park100 N. Lake Ave. Sunday School, 9:30 a.m. Worship, 10:45 a.m. Childrens Church, 10:45 a.m. Evening Worship, 6 p.m. Nursery provided both services. Wed. Night Supper, 5:15 p.m. Childrens Activities 5:45 p.m. Youth Activities 6 p.m. Prayer Meeting/Bible Study 6 p.m. Worship Choir Practice 6 p.m.Rev. JON BECK, senior pastor; MATTHEW PRICE, minister of youth JOY LOOMIS, director of music. 863-453-6681 www.fbcap.net BAPTISTFirst Baptist Church, Sebring200 E. Center Ave. Group Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Buatista Hispana, 2 p.m.; Sunday Evening Worship, 6 p.m. Wed. night programs at the ROC begin at 5:30 p.m., church begins 6 p.m. Preschool and Mothers Day Out for children age 6 weeks to 5 years old. DR. ALLEN HIGGINBOTHAM, interim pastor, MARK HEBERT, associate pastor, minister of music and senior adultsLONNIE HILL, pastor of students and DIXIE KREULEN, preschool director 863-385-5154 863-385-4704 www.fbsebring.com CHRISTIANFirst Christian Church of Sebring Disciples of Christ510 Poinsettia Ave. Sebring, FL 33870385-0352Sunday Worship 10:30 am Open door Adult Sunday School 9am. Continental breakfast 9:45-10:15. AA meets 10 am. every Tuesday & Thursday Bible Study 11 am every Tuesday with Ron Colwell BRETHRENLorida Church of the Brethren332 Palms Estate Rd., Lorida, FL 33857 Sunday school, 9:30 a.m. Worship Service, 10:30 a.m. Pastor ROBERT CHAPMAN863-655-1466 CATHOLICOur Lady of Grace Catholic Church595 E. Main St., Avon Park, FL 33825863-453-4757 Fr. NICHOLAS MCLOUGHLIN, PastorSaturday Vigil Mass 4 p.m. English 7 p.m. Spanish Sunday Mass 8 a.m. & 10:30 p.m. Daily Mass Mon.-Fri. 8 a.m. Saturday Confessions 3:30 English 6:30 Spanish Religious Education class K-5th Sun. 9 a.m. 6th 12th grade, Wed., 6:30 8:30 p.m.adno=3564768

PAGE 15

Saturday, March 31, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 9:30 a.m. Sunday Worship 7:45 a.m., 9:30 a.m., 11:00 a.m. Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday School: 8:30 a.m. Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872863-385-1024Pastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYL1st Worship & Sunday School 9 a.m. 2nd Worship & Sunday School 10:45 a.m.(Except Jr. High & Sr. High Youth) (Nursery both hours)Evening Service 6 p.m. Wednesday: Youth 6-7:30 p.m. Prayer time 6:15 p.m. LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: 8:30 a.m. & 10:45 a.m. Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Lakeview Christian School VPK to Grade 5 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening 5 p.m. Wednesday Evening Services, all ages, 7 p.m.863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Brethren Church 3626 Thunderbird Rd., SebringSunday services at 9 a.m., 10:45 a.m. & 6 p.m.; Wednesday services 7 p.m. We offer Kid CityŽ Childrens Ministry throughout all services, and there are various other classes for teens, married couples, prime-timers,Ž and Bible studies in Spanish. Kid CityŽ Day Care, Preschool and After-School Monday-Friday: 7 a.m.-6 p.m. (For registration call: 385-3111).DR. RANDALL SMITH sr. pastor(863) 835-0869www.sebringgrace.org EFCAThe Church of the Way1005 N Ridgewood Dr., Sebring Sunday School 9 a.m. Fellowship 10-10:25 a.m. Sun. Worship 10:30-12 p.m. Wed. Eve. Prayer 6:15 p.m. Bible Study 6:30-7:30 p.m. in the Church Fellowship Hall Join us for casual, blended worship, fellowship & prayer in a warm & friendly setting. Handicap Facilities. TheWayChurch@hotmail.comwww.thechurchofthewaysebring.org 863-471-6140 CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Bryan Naugle, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSaint Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. NELSONSunday Worship 8 a.m. & 10:30 a.m. Wednesday 6 p.m. Evening Prayer Thursday 9 a.m. Holy Communion43 Lake June Rd., Lake Placid, FL 33852863-465-0051Call Thrift Store for Hours: 863-699-0221 www.stfrancislpfl.comFind us on Facebook CHURCH OF GODLiving Waters Church of God4571 Sparta Rd., Sebring, FL 33875 Sunday Worship, 10 a.m. Sunday Eve., 6:30 p.m. Wednesday Worship, 7 p.m. TERRY DAVIS, Pastor 863-385-8772 CHURCHES OF CHRIST IN CHRISTIAN UNIONCommunity Bible Church1400 C-17A North (truck route), Avon Park. Sunday morning worship service, 10:30 a.m. Nursery provided Junior Church activities at same time for K-6 grade. Sunday School Bible hour (all ages), 9:30 a.m. (Transportation available) Sunday evening praise and worship service, 6 p.m. Wednesday evening prayer service, 7 p.m. Children and youth activities, 7 p.m. Wednesday. Community Christian Academy Pre-K through Grade 12.Setup scholarships available. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. TOM SCHWANKWEILER, Pastor. 863-453-6052 CHURCH OF BRETHRENChurch of the Brethren700 S. Pine St., Sebring, FL 33870 Pastor DAVID SMALLEYSunday: Church School, 9 a.m. Morning Worship, 10 a.m. Wed.: Temple Choir, 7:30 p.m. Wed.: Family night 5:30-7:30 p.m. 863-385-1597 CHRISTIANSebring Christian Church4514 Hammock Road, Sebring, FL 33872 Sunday Worship, 9:30 a.m. Sunday School, 11 a.m. Wednesday night meals, 5:30 p.m. followed by classes at 6:30 p.m. Alzheimers Caregivers Support Group meets at 1 p.m. Thursdays. TOD SCHWINGEL, Preacher STEPHANIE POWELL, Childrens Director RUSTY WAYCASTER, Youth Minister 863-382-6676 EPISCOPALSt. Agnes Episcopal Church3840 Lakeview Dr., Sebring, FL 33870 Sunday Services: Holy Eucharist (said) 7:30 a.m. (sung) 10:30 a.m. Bible study, Wed. 9:30 a.m., Thurs. 6 p.m.Visitors are always welcome. Father SCOTT WALKERstagnes@stagnessebring.org863-385-7649 CHURCH OF CHRISTHeartland Family Church of Christ452 Fox Trail, Sebring, FLSunday AM 10:00 Sunday PM 6:00 Wednesday PM 6:00Minister HUGH LIDDLE 863-991-3071Minister DAN LUIDHARDT www.hfcoc.com CHRISTIANEastside Christian Church101 Peace Ave. Lake Placid Sunday School 9:00 a.m. Morning Service 10:15 a.m. Wednesday Bible Study 6:00 p.m. Pastor: Ray Culpepper 863-465-7065 adno=3564769

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.comBabies travel too. If you plan to be up in the air with a new member of the clan, here are “ve tips to consider:The right flightDepending on the distance youll be traveling, consider choosing a ”ight that falls over naptime. That way you know your little one will be more likely to snooze. If a nonstop itinerary is not possible, avoid short layovers. Who wants to sprint to the next gate with baby and gear in tow? Give yourself plenty of time between connections. Also know that morning ”ights are less likely to be delayed. Plus, youll have more time on the other end to settle in to your new destination.Plan and pack preciselyCreate a packing list in advance so youre sure to have what you need in the airport and onboard. Plan for delays and the unexpected while keeping your load as light as possible for ease of movement. Dress all family members in layers. Flights can be chilly or steamy. Bring healthy snacks and drinks and dole out goodies to older children in advance to lessen the likelihood that everyone will need something at exactly the same moment once on board. Youll be able to valet check your stroller at the gate and later pick it up in the jetway for easy maneuvering to connecting ”ights or for the long trek to baggage claim.Seat selectionExperts suggest that the safest way to travel with a baby weighing less than 40 pounds is strapped into a car seat in his or her own airplane seat. However, if an extra seat is not in the budget, consider booking a window and aisle if two are traveling. If traveling solo, an aisle will give you greater access to assistance from a ”ight attendant as well as the option for a stroll to calm the baby. The bulkhead is also a great option. If not available at the time of ticketing, check again at the gate for the best last-minute option available for your family. Most airlines will allow families to board early, enabling your clan to get settled with less pressure.About securityGive yourself plenty of time at the airport, keeping stress levels to a minimum. TSA of“cials will allow you to bring enough formula or breast milk for the trip but know they may open the containers and scan them for security purposes. If you travel with powdered formula, remember to buy bottled water at the gate rather than relying on in”ight H2O. Youll have to put strollers, backpacks, toys, breast pumps and car seats through the scanners so dont be shy about asking for help. You can carry your baby through security, but slings or other carriers will be inspected or sent through the scanner. Children under 12 do not have to remove shoes or light jackets.Managing the ups and downsChanges in pressure can wreak havoc on travelers of any age. Often the pressurization begins earlier than you might expect so ask the ”ight attendant for a heads up so youll be prepared. Spare your baby the discomfort by nursing or offering a bottle during takeoff and landing. A paci“er or your own pinky are good backups. Baby-sized earplugs can block the potentially scary sounds of jet engines and other unusual noises. Know that most planes have a changing table in the bathroom. Few ”ying companions or ”ight attendants will appreciate a quick diaper change on a spare seat or your tray table. While there has been a fair bit of publicity about cranky passengers and airline personnel being unfriendly to traveling families, why not lead by example? Be respectful of fellow passengers and crew and you are likely to receive their kindness, compassion and cooperation in return. Many have been in your shoes. Resource: Its always a good idea to check with TSA for the latest updates. tsa.gov/travel/ special-procedures/ traveling-childrenFamily travel: Five tips for flying with babyBy Lynn ORourke HayesFAMILYTRAVEL.COM COURTESY PHOTOBabies travel too. If you plan to be up in the air with a new member of the clan, here are some tips to consider.ENGAGE MENT Mr. and Mrs. Perry Knight of Bowling Green, Florida are pleased to announce the engagement of their daughter Kelly Lyn Knight, to William Bolton Hernandez, son of Abel and Fern Hernandez of Wauchula. Knight, a graduate of Rasmussen College with a degree in business management, is the executive assistant for CareerSource Heartland in Sebring. Hernandez is a production manager for Installed Building Products, Inc. in Tampa. A November wedding is being planned.Knight to wed HernandezSpecial to Highlands News-Sun COURTESY PHOTOKelly Lyn Knight set to wed William Bolton Hernandez in November. DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org UNITED METHODISTSpring Lake United Methodist ChurchRev. CLYDE WEAVER, JR., PastorSunday Worship: 9:55 AM First Sunday: Holy Communion8170 Cozumel LaneSebring, FL 33876(863) 655-0040 UNITED METHODISTThe First United Methodist Church of Avon ParkPastor: Rev. RICHARD STACKHOUSEAdult Sunday school 8:45 AM, Children Sunday school at 10:15 AM. Sunday morning worship 10 AM, Evening 6 PM. Wednesday worship 11 AM. 1st & 3rd week of each month200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 7 p.m. Senior Pastor, FRANK GONZALEZ Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIANFirst Presbyterian Church, ARPRev. RAY CAMERONSunday School 9:45 a.m.Traditional Worship (Sanctuary) 8:00 a.m. & 9:30 a.m.Contemporary Worship (Genesis Center) 11:00 a.m.117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationREID THAYER,Director of Christian EducationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 7 pm PRESBYTERIANCovenant Presbyterian Church (PCA)4500 Sun N Lake BlvdSebring, FL 33872Sunday Services/ Programs Worship Service 10:25 am Sunday School 9 am Teaching/Equipping 5 pm Wed. Evening ProgramsPrayer Meet./Kids/Youth 6 pmPastor: TOM SCHNEIDER863-385-3234cpc@cpcsebring.org www.cpcsebring.org NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.Desoto Community Center6305 State Road 17A S. Sebring, FL 33870Pastor Angelo Trunzo 863-273-5640adno=3564770

PAGE 17

Saturday, March 31, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com LEGAL NOTICES NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2018-CA-000091 DIVISION: 10 Quicken Loans Inc. Plaintiff, vs. Kenneth Cribb; Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Ferland Eugene Cribb a/k/a Ferland E. Cribb a/k/a Eugene Cribb Ferland, Deceased, and All Other Persons Claiming by and Through, Under, agains t The Named Defen dant(s); Unknown Spouse of Kenneth Cribb; Unknown Parties in Possession #1, If living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unknown Parties in Possession #2, If living, and all Unknown Pa rties claiming by through, under and against the above named Defendants(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants Defendant(s). NOTICE OF ACTION FORECLOSURE PROCEEDINGS-PROPERTY TO: Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Ferland Eugene Cribb a/k/a Ferland E. Cri bb a/k/a Eugene Cribb Fer land, Deceased, and All Other Persons Claiming by and Through, Under, against The Named Defendant(s); ADDRESS UNKNOWN Residence unknown, if living, including any unknown spouse of the said D efendants, if either has remarried and if either or both of said Defendants are dead, their respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claim ing by, through, under or against the named Defendant(s); and the aforementioned named Defendant(s) and such of the aforementioned unknown Defendants and such of the aforementioned unknown Defendants as may be infants, incompetents or otherwise not sui juris. YOU ARE HEREBY NOTIFIED that an action has been commenced to foreclose a mortgage on the following real property, lying a nd being and situate d in Highlands County, Florida, more particularly described as follows: LOT 2, SHADY ACRES ESTATES, A SUBDIVISION OF HIGHLANDS COUNTY, FLORIDA AS PER PLAT RECORDED IN PLAT BOOK 8, PAGE 33, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. more commonly known as 1003 County Road 17A West, Avon Park, FL 33825. This action has been filed against you and you are required to serve a copy of your written defenses, if any upon SHAPIRO, FISHMAN & GACHE, LLP, Attorneys for Plaintiff, whose address is 4630 Woodland Corporate Blvd., Suite 100, Tampa, FL 33614, w ithin thirty (30) days after the first publication of this notice and file the original with the clerk of this Court either before service on Plaintiffs attorney or immediately there after; otherwise a default will be entered against you for the relief demanded i n the Complaint. Default Date: April 30, 2018. WITNESS my hand and seal of this Court on the 15th day of March, 2018. Robert W. Germaine Circuit and County Courts By: /s/ Robyn P. Durrance Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863)5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. 18-310796 FC01 RFT March 24, 31, 2018 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION Case No. 17000534GCAXMX U.S. Bank National Association, not in its individual capacity but solely as trustee for the RMAC Trust, Series 2016-CTT Plaintiff vs. PAUL E. GATES, INDIVIDUALLY AND A S TRUSTEE OF THE PAUL E. GATES & DORIES S. GATES DECLARATION OF TRUST DATED 09/06/1991, ET AL., Defendants AMENDED NOTICE OF ACTION TO: Paul E. Gates, Individually and as Trustee of the Paul E. Gates & Doris S. Gates Declaration of Trust Dated 09/06/1991 c/o 312 S Huckleberry Lake Dr. Sebring, FL 33875 All unknown parties claiming by, through, under and against the above named Defendant who are unknown to be dead or alive whether said unknown are persons, heirs, devisees, grantees, or other claimants 312 S Huckleberry Lake Dr. S ebring, FL 33875 Doris S. Gates, Individually and as Trustee of the Paul E. Gates & Doris S. Gates Declaration of Trust Dated 09/06/1991 (Last Known address) c/o 312 S. Huckleberry Lake Dr. Sebring, FL 33875 YOU ARE NOTIFIED that an action for foreclosure has been filed against you regarding the subject property with a legal description, to-wit: NOTICE OFACTION16 L O T (S) 11, BL OC K 15 O F LAKE HAVEN ESTATES, SECTION 1 AS RECORDED IN PLAT BOOK 7, PAGE 6, ET SEQ., OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. and you are required to serve a copy of your written defenses, if any, to it on Gary Gassel, Esquire, of Law Office o f Gary Gassel, P.A. Plaintiffs attorney, whose email address for service of documents is: Pleadings@Gassellaw.com and whose mailing address is 2191 Ringling Boulevard, Sarasota, Florida 34237. Within thirty 30 days from the first date of publication, or On or before the 30th day of April, 2018 and file the original with the clerk of this court either before service on Plaintiffs attorney or immediately thereafter, otherwise a default w ill be entered against you for the relief demanded in the Complaint. Dated this 12th day of March, 2018. CLERK OF THE COURT ROBERT GERMAINE, CLERK By: /s/ Cyndi Dassinger, DC Deputy Clerk A MERICANS WITH DISABILITIES ACT: If y ou are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, (863) 534-4690, within two (2) working days of your receipt of this Notice of Action; if you are hearing or voice impaired, call TDD (863) 5347777 or Florida Relay Service 711. March 24, 31, 2018 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: FC-15-463 Division: Family Chastity McRae Petitioner and Jeffrey McRae Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Jeffrey McRae 932 S. Delaney Avenue Avon Park, FL 33825 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are require d to serve a copy of your written defenses, if any, to it on Chastity McRae whose address is 2404 N. Triton Rd., A von Park, FL 33825 on or before April 11, 2018, and file the original with the clerk of this Court at 590 S. Commerce Ave., Sebring, FL 33870 before service on Petitioner or immediately t hereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal prop erty should be divided: None Copies of all court documents in this case, including orders, are available a t the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t address. (You may file Deisgnation o f C urrent Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Famil y Law Rules of Procudure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: March 7, 2018 ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT By: /s/ Ronda Story Deputy Clerk March 10, 17, 24, 31, 2018 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! NOTICE OFAUCTION19 C entury S torageB ayv i ew 2609 Bayview Street Sebring, FL 33870 (863) 386-0880 Notice of this Public Sale or Auction of the contents of the following storage units located at Century StorageBayview 2609 Bayview Street, Sebring, FL 33870 on April 10, 2018 at 3:00pm. Contents are to contain Household Goods/Business Items unless otherwise specified Unit Number Tenant Name B2S032 Valdes, Jeannie B3S017 Es trada, Marianna B3S053 Pollard, Nina B3S072 King, Bridgette Oncure Medical Corp B4S101 Murphey, Heidi B4S104 Stevens, Eugene Sale is being made to satisfy land lords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day o f the sale. March 24, 31, 2018 C entury S torageB ayv i ew 2609 Bayview Street Sebring, FL 33870 (863) 386-0880 Notice of this Public Sale or Auction of the contents of the following storage units located at Century StorageBayview 2609 Bayview Street, Sebring, FL 33870 on April 10, 2018 at 2:00pm. Contents are to contain Household Goods/Business Items unless otherwise specified Unit Number Tenant Name E314 Hill, Deana E319 Na ylor, Brandy F428 Robinson, Quinten F448 Smith, Loretta Sale is being made to satisfy land lords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day of the sale. March 24, 31, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18CP-107 IN RE: ESTATE OF JOSEPH MORGAN McJUNKIN, Deceased. NOTICE TO CREDITORS The administration of the estate of JOSEPH MORGAN McJUNKIN, deceased, whose date of death was January 15, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870-3701. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served, must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is: March 31, 2018. Signed on this 20th day of March, 2018. /s/ David Morgan McJunkin DAVID MORGAN McJUNKIN Personal Representative 1830 Sentinel Point Road Sebring, Florida 33875 / s/ Sandra G. Sheets Sandra G. Sheets A ttorney for Personal Representative Florida Bar No. 914712 GRAY ROBINSON, P.A. One Lake Morton Drive Post Office Box 3 Lakeland, Florida 33802-0003 Telephone: (863)284-2200 Email: sandra.sheets@gray-robinson.com Secondary Email: susan.rain@gray-roboinson.com March 31; April 7, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO: PC17-201 IN RE: ESTATE OF HOWARD R. SCHENCK, Deceased. NOTICE TO CREDITORS The administration of the estate of HOWARD R. SCHENCK, deceased, File Number PC17-201, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, Florida 33870. Th e names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of t his notice is served must file their claims with this Court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. The date of first publication of this Notice is March 31, 2018. /s/ Kathleen Niziol KATHLEEN NIZIOL / s/ Michael L. Keiber MICHAEL L. KEIBER, ESQUIRE Law Office of Michael L. Keiber, P.A. 2557 US Hwy 27 South Sebring, FL 33870 V. (863) 385-5188 F. (863) 471-1111 Florida Bar No. 620610 service@keiberlaw.com March 31; April 7, 2018 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 28-2016-CA-000538 U.S. ROF III LEGAL TITLE TRUST 2015-1, BY U.S. BANK NATIONAL A SSOCIATION, AS LEGAL TITLE TRUSTEE, Plaintiff, vs. SHARON TUCKER, MORTGAGE ELECTRONIC REGISTRATION SYSTEMS, INC. AS NOMINEE FOR COUNTRYWIDE HOME LOANS, INC., UNKNOWN TENANT IN POSSESSION 1, UNKNOWN TENA NT IN POSSESSION 2, UNKNOWN TENA NT IN POSSESSION 3, UNKNOWN TENANT IN POSSESSION 4, UNKNOWN SPOUSE OF SHARON TUCKER, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Summary Final Judgment of Foreclosure filed March 1, 2018 entered in Civil Case No. 28-2016-CANOTICE OF FORECLOSURE22 000538 o f t h e Ci rcu i t C ourt o f t h e TENTH Judicial Circuit in and forHighlands County, Sebring, Florida, the Clerk of Court will sell to the highest and best bidder for cash at the Jury Assembly Room in the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870 in accordance with Chapter 45, Florida S tatutes on the 18th day of April, 2018 at 11:00 AM on the following described property as set forth in said Summary Final Judgment, to-wit: LOT 5 AND LOT 6, BLOCK 3, DOUGLAS ESTATES, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 6, PAGE 12, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the dat e of the Lis Pendens, must file a claim within 60 days after the sale. Dated this 1st day of March, 2018. ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT As Clerk of the Court BY: /s/ Robyn P. Durrance Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, y ou are entitled, at no cost to you, to the provision of certain assistance. Pl ease contact the Office of the Cour t A dministrator, (863)534-4690, within two (2) working days of your receipt of this Notice of Foreclosure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Service 711. 5753680 16-02111-1 March 31; April 7, 2018 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING NOTICE OF ZONING CHANGE HEARING NO. P&Z 2030 YOU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held be fore the HIGHLANDS COUNTY Plan ning & Zoning Commission on the 10t h day of April, 2018 beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida, to consider a change to the Official Zoning Atlas from B-2 (Limited Business District) to B-3 (Business Dist rict) within the area described as follows: An approximate 2.47 acre parcel located south of Sun N Lake Blvd., on t he west side of US 27 N; the ad dresses being 5501 & 5585 US 27 N, Sebring, Florida; and legally described as follows: A parcel of land lying in Block 475, Unit 23, Sun n Lake Estates of Sebring, as recorded in Plat Book 10, Page 28, public records of Highlands County, Florida, more particularly de s cribed as follows: Beginning at the northeast block corner of Block 475, Unit 23, Sun N Lake Estates of Se bring, said corner being on a point o n the westerly right of way line of U.S. No. 27 for a point of beginning; thence run southerly along said westerly right o f way line of U.S. Highway No. 27 South 18 degrees 0200 east, 100.0 feet; thence run south 71 degrees 5800 west, 430.0 feet; thence run north 18 degrees 0200 west, 100.0 feet to the northwest block corner of Block 475; thence run north 71 degrees 5800 east, 430.0 feet to the point of beginning. AND that parcel of land lying in Block 475, Sun N Lake Estates of Sebring, Unit 23, acccording to the map or plat thereof as recorded in Plat Book 10, Page 28, public records of High lands County, Florida, more particular lyd escribed as follows: Beginning at the northeast block coner of Block 475, Sun N Lake Estates of Sebring, Unit 23, said corner being a point on the westerly right of way line of U.S. Highway 27, thence run southerly along said westerly right of way line of U.S. Highway 27, south 18 degrees 0200 east, 100.0 feet for a point of beginning; thence continue southerly along said westerly right of way line of U.S. Highway 27, south 18 degrees 0200 east, 150.0 feet; thence run south 71 degrees 5800 west, 430.0 feet; thence run north 18 degrees 0200 west, 150.0 feet; thence run north 71 degrees 5800 east, 430.0 feet to the point of beginning, Highlands County, Florida. Recommendations of the Planning and Zoning Commission will be submitted to the Board of County Commissioners for final action at public hearing on the 15th day of May, 2018 beginning at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Ave., Sebring, Florida. A ny person or persons interested or aff ected by this change are invited to att end this hearing. You may submit comments in writing to the attention of Linda Conrad, Zoning Supervisor, P.O. Box 1926, Sebring, Florida 338711926, or you may call (863) 4026638, for further information Please reference the above hearing number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THEPLANNINGANDZONINGCOMMIS NOTICE OF HEARING24 THE PLANNING AND ZONING COMMIS SION AND THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INV OLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDIN G ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HBCC.ORG REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. ONE OR MORE COUNTY COMMISSIONERS MAY BE PRESENT AT THE PLANNING AND ZONING AND THE LOCAL PLANNING AGENCY MEETING. Mr. Lew Carter Chairman of the Planning and Zoning Commission and Local Planning Agency Mr. R. Greg Harris Chairman of the Board of County Commissioners March 26, 31, 2018 NOTICE OF MEETING26 NOTICE OF REGULAR MEETING Notice is hereby given that the School Board of Highlands County, Florida will hold a Regular School Board Meeting on April 10, 2018. The meeting will be held at 5:30 p.m., or as soon thereafter as may be practicable, in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. All interested persons are invited to attend. If a person intends to appeal the Boards decision with respect to an y matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability stat us. This non-discrimination policy in volves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting please call 471-5565 not later than three days before the meeting. March 31, 2018 Needa newJob? LookintheClassifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 2 story Cape Cod on Lake Josephine 1/2 ac, 1502 Lake Josephine Dr. Sebring. $279k FSBO. 863-446-0395 3/2 Waterfront HomeOpen flr plan; spacious kit., walk in shower; New A/C: sprinkler w/well, dbl lot w/2 storage units. Access to both Lake Jacksons! $210,000.FSBO! 863-835-1104 HOMES FOR SALE1020 Sebring Pool Home4/3 on dbl lot, screened pool, shed & 3+ car garage! $249,900. For viewing: 239-247-9821Kevin A Krutz: Tropical Homes of Southwest Florida LLC HOMES FOR SALE SEBRING1026 3 / 2 / 2 brick home, corner lo t Sebring Country Estates, totall y furn, new metal roof, $164,000. 863-202-5863 for appt. WATERFRONT HOMES 1030 Lake Istokpoga~3200 sqft canal home 3/2, many extras, boat house & fish cleaning, $275,000. 863-655-1064 MOBILE HOMES FOR SALE 1090 2/2 Move in ready! 302 302 Belle Tower, Lake Placid (Tropical Harbor Estates). Only $5k! Joyce863-221-8347 Lake Placid~ Lrg, furn. 2/2 at 327 Belle Tower. Golf cart included! REDUCED $35,000. Call Joyce 863-221-8347 B eaut if u l 2/2 ~ 3607 D e l aware Ave., Sebring. Own lot; carport, furn. & newly remodeled. $67k obo 863-835-1483. 2/2 Move in ready! 302 302 Belle Tower, Lake Placid (Tropical Harbor Estates). Only $5k! Joyce863-221-8347 Lake Placid~ 55+, Great place for 1 or 2 pp. Cheapest lot ren t in FL; incl. lawn, garbage & wtr $7k. rmcltd1236@gmail.com NEW Dblwide, Hammock Est.~2/2, Many Upgrades in 55+ (no pets). Low mo. rate Make offer! Must see to appreciate! 910-512-2133 PK model, by owner, 55+ Whisper Lake. 2/2, W/D, Fl rm, furn, new kitchen, $19,500. 1168 Whisper Lake Blvd. 419-9571422, 419-957-1175. S e b r i ng, O n O wn L an d ~ 2/2 w/carport, porch & fenced yd in nice country setting. $69,000. 1409 Wilson Dr. 863-840-3076 Sebring~ 2/1.5 in 55+park Move in ready, new appl. & W/D, pet friendly. 3039 Vine Ln. $8,000 863-385-0768 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Sebring~ 4/3/2; laundry, 2 living rms, large dining rm. $975/mo. Close to shopping. 863-214-9689 UNFURNISHED HOUSE FOR RENT1214 3 bdrm/1.5 bath on RanchPasture avail; $650/mo+ 1st, last & sec. 70 Carefree Ct., V enus FL. 305-216-8452

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.com DUPLEXES FOR RENT1300 Sebring Luxury DuplexLrg 3/2, lrg kitchen w/pantry, D/W, built in micro, lrg fridge w/water/ice dispenser on door. Tile/lamin flrs., indoor laund., cvrd porch. $895/mo, 1st, lst + $500 sec. 2307 Fernway St. 863-446-7274 S pr i ng L a k e~ 2/2 + garage; tile, patio, W/D hookup. No smoke/pets. $750/mo +$500 863-243-3332/863-243-9495 APARTMENTS FOR RENT1320 Sebring-Furnished Studio Apt. $600/mo. includes all utilities + cable. 863-6556614 or 863-214-3591 Sebring~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 ASKUS HOWyoucanplaceaPICTUREofyouritem forsale inyour classifiedad! FURNISHED APARTMENTS1322 Sebring~ 2/1 2nd flr. condo for rent. 55+ gated comm. No pets. $900/mo incl. cable TV, water, trash & all maintenance, use of pool & clubhouse. Chuck863-253-9004 S e b r i ng~ L rg 1bd rm on L a k e; walk in closet, porch overlook ing lake, fully furn., incl. elect., WiFi, TV, water. Ref. req. $1,100/mo. 786-385-3525 UNFURNISHED APARTMENTS1324 Placid Ar m s Apart m ents 108 Arron Drive, Lake Placid, FL 33852 863-465-6676 TDD 711 8 am … Noon, M … FNow accepting applicationsfor 1-2-3BR Apartments. Central heat and air, appliances, on-site laundry, outside storage closet & playground.Rents Start at:1 BR $585 2 BR $639 3 BR $692 This institution is an Equal Opportunity Provider and Employer ROOMS FOR RENT1360 Bedroo m with Pivate BathNice area, equip. kit., W/D, cable TV & Wifi. $375/mo.863-991-1390 VACATION/ SEASONALRENTALS1390 Sebring~Beautiful Lrg. Furn. 2/2 home in Golf Hammock (Jan…April 2019; 4mo pref., 3 mo min). $1800/mo incl. all util & use of golf cart. Pics avail. 863-273-7845 carld217@aol.co m COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 A R C ADIA 55 acre parcel w/ lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. Avon Park~ 1 acre lot zoned for mobile home or conventional home. $30,000. 863-344-9461 LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 BUSINESS FOR SALE1600 Hair salon. Fantastic busn. opp., est. 20 yrs, great location, incl. equip., recomendations. Rent $500 mo. Asking $5000. 863-414-3129. 2000EMPLOYMENT HELPWANTED2001 T ree S erv i ce A ss i stant Properly& safely remove trees 2 years experience required; properly & safely climb trees, 2 years experience required; prope rly operate standard vehicles (CDL required); Know how to properly work with the ropes for each different operation. Call863-873-4365 Ad m inistrative Services Clerk … PT Utilities Service Worker … FT Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc Bucket Operator/ Grounds m anExperience Preferred. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Ti m e Off provided! Pay based on experience. Call 863-453-9787 Now Hiring Full & Part Ti m e Cooks & ServersApply at: 2451 US Hwy 27 S. Avon Park. 863-781-0611 or 813-448-4324 Auto Detailer NeededFull Time. For appointment call 863-382-7551 OTR Driver Needed~ Clean MVR Min. 2 yrs experience. Run NE. Good pay. Ask for Roger 863-449-1368 GHC Motorsports Now Hiring: Delivery Driver: Full Time; Deliver motorcycles, ATVs & Side by Sides to customers. Some exp. pref. Parts Counter Assistant: Full Time; Exp. & knowledge of motorcycles to assist with parts & accessory sales. Asse m bler: Full Time; assemble ATVs, Motorcycles & Side by Sides. Paid vacation & 5 day work week. 863-699-2453 for interview Environ m ental Services ManagerFlorida Hospital Heartland Medical Center is looking for a genuine and compassionate Environmental Services Manager to lead a dynamic group of Housekeepers & Janitors that take pride in keeping our facilities clean and safe. This qualified leader will have responsibility for multi-campuses and have previous leadership experience preferably in housekeeping &/or building mainten ance. Please apply at: JoinAHS.co m E qu i p m ent O perator N ee d e d In citrus & blueberry operation to run tractor. Exp. necessary & must be dependable. Occasional night & weekend spraying required. Call 813-367-7190 E m ail resu m e:zeny82002@yahoo.co m Full Ti m e HelpWantedM-FAll positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Lawn Care Help Wanted Experienced in weed eating, mowing, edging & blowing.Call863-381-2005 HELPWANTED2001 HARDEE CO. BOCCPUBLIC WORKS DIVISION Equip m ent Operator (FL DL) $11.13-$15.35/hr. Senior Mechanic (FLBŽCDL) $15.74-$21.70/hr. Custodian (FL DL) $9.62-$13.26/hr. Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873, Ph: (863) 773-2161. Positions open until filled. Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT Maintenance PositionFor local apt. complex. Must have reliable transportation, own tools, knowledge of apartment turnkey, painting, HVAC electric & plumbing. Email resume to:housing515@g m ail.co mThis institution is an equal opportunity provider. Fairway Pines Assisted Living Now Hiring:Kitchen Staff~Wait staff Prep Cooks/Dishwashers Nursing Dept.~CNA/ Resident Aide/LPNALL SHIFTS AVAVIBLE BACKGOUND SCREENING REQUIREDApply in person at 5959 Sun N Lake Blvd., Sebring. GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 Pressing Help WantedApply in person: Feathers Dry Cleaners, 161 S. Commerce Ave., Sebring. S ervice Technician WantedSmall engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 HELPWANTED2001 SO LID WA S TE / ANIMAL CONTROL DIRECTOR$48,254.83 ($23.20/hr.) … $66,519.82 ($31.98/hr.)Hardee County Solid Waste / A ni m al Control Depart m ent. Responsible work in construction and maintenance of landfill facilities, use and maintenance of heavy equipment and recycling operations according to County policy and regulatory agency rules. Ability to plan, direct and supervise the work of staff in Landfill and A nimal Con trol. Ability to comprehend and implement operational rules of the Department of Environmental Protection, The Southwest Florida Water Management District and other regulatory agencies. Ability to become certified as a Landfill Operator. Knowledge of standard practices used in earthwork and in construct ion. Ability to deal with the public, county employees and officials. High School Dip loma o r GED, 3 yrs. experience supervisory level, knowledge and experience in reading construction plans and specifications, 5 yrs. in operation and maintenance of heavy equipment and general knowledge of office practices. Overseeing the operations and enforcement of ordinances for the Animal Control for domestic animals. Co m plete job description & application posted on County website atwww.hardeecounty.netSubmit application to Hardee County HR Department at 205 Hanchey Road, Wauchula, FL 33873, P: (863) 773-2161. Position is open until filled. Excellent Benefits including State Retire m ent. EOE-F/M/V. PROFESSIONAL2010 Busy Sebring law fir m seeks real estate assistant and litigation assistant, experience required. Please send inquiries to laura@crrpalaw.com Heartland Horses Equine Activities & Learning a 501c3 non-profit, has the following part-time opportunity: Progra m Ad m inistrator. A technical, administrative, position responsible for assisting in the activities of the HHEAL program. Develops and maintains various program activities, public relations, operational guidelines, procedures, and fundraising activities. Responsible for overall implement ation and maintenance of the program mission. Computer Skills required. Willingness to work Saturdays. 863-452-0006 Please send resu m e to: Claire Langway P.O. Box 6884 Avon Park, FL 33825 MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resu m e to Ta mm y Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Co m petitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resu m e to Ta mm y Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTi m e, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resu m e to Ta mm y Padilla at 863-453-5308. Medical Billing Assistant Needed FT or PT for busy medical practice in Sebring. Great pay, PTO, health & disability insurance, 401K & other benefits. E m ail resu m es to recruit m ent@aiod.net MEDICAL2030 Full-Ti m eCNA/LPN/MAPositionAvailableElectronic Health Records & Cardiac Care preferred Call 863-386-9595 CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com CERTIFIED NURSING ASSISTANT SIGN ON BONUS FOR ALL FT AND PT CNAs We are currently seeking Full Time, Part Time and PRN CNAs to join our team! This role is responsible for delivering quality care to residents and maintaning a positive interactions with families, staff and other healthcare professions. We offer excellent benefits for all FT employees 32 hours or more per week. Health benefits start after 60 days! Excellent weekend shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park, FL. EOE/DFWP863-453-6674 Receptionist NeededInSebring. FT or PT, Great pay, PTO, health & disability insurance, 401K & other benefits. Sub m it resu m es to recruit m ent@aiod.net Office Manager Needed Full-Time for busy medical practice in Sebring. Great pay, PTO, health & disability insurance, 401K & other benefits. Bachelors Degree preferred E m ail resu m es to recruit m ent@aiod.net Seeking Full-Ti m eRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595 Needa newRide? Findit inthe Classifieds! Full-Time 11-7 Position PRN LPN or RN 24 bed Intermediate care facility for the developmental disabled. Low patient ratio Dynamic Team Environment! Essential Criteria:Current Florida RN/LPN license; Demonstrated interpersonal & written communication skills; Experience a plus but will train. Fax resu m e to 863-4522223: Attention to Angelina Cantera, DON; Apply online at the m entornetwork.co m Apply in perso n at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 RESTAURANT/ HOTEL2040 Bartender WantedPart-time at VFW Lake Placid. Call between Noon…4pm. 863-699-5444 GENERAL2100 EQUIPMENT OPERATOR For grove equipment. Clean Florida Driver License is required. Pay based on experience. Drug-free workplace. Apply in person 8am … 11am & 1pm… 4pm Monday … Friday at 109 Arron Dr., Lake Placid, FL 863-465-2821or email: office@lpclp.co m Part-time farm help wanted, must love animals, in Lorida. Great for a female. Call 608371-3713. 3000 NOTICES LOST& FOUND3090 LOST~ REWARDlonghaired, friendly (m) wht & tan cat. cor ner of Agora St. & Lake Haven Blvd. 203-589-5999 4000FINANCIAL BUSINESS OPPORTUNITIES4010 Ba m boo Far m ersWANTEDFar m ers Growers InvestorsOne time crop purchase One time planting 80-100 years life span 6 month plant guarantee 10 year crop buy back contract $40,000 per acre @ full harvestContact Us TodayIra McClelland or Debbi Fultz863-3812520 or 877-204-5680 ext 712 OnlyMoso e m ail:fultzd2000@yahoo.co m 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your m erchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon Park Multi-family Fri-Sat 917 W. Cornell Street. Childrens Easter dresses, lots of boys clothes, lots of misc. L a k e Pl ac id ~ 8 a4 p S at O n ly at 464 Lake June Rd. Barbie items, Hess trucks, new Dia mondback (m) bike & more! Lorida Moving Sale~ 8a-2p Fri…Sun at The Red Barn 1617 US Hwy 98. Vintage furniture, antiques & cars. Huge Sebring Estate SalePhase 1 Sat. Mar 31 8a-2p 1749 Koy Dr. off US 27 & Sparta Rd. Huge house loads of items! Phase 1 will include the packed 4 car garage and one end of the house. TV trays, glassware tools, yard tools, sm kitchen appliances, linens, captains bed, dresser, rocker, crochet, knitting, sewing, vintage items, cabinets, way too much to list! Pictures on Estatesales.net Like us on facebook

PAGE 19

Saturday, March 31, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com GARAGE SALES6014 M ov i ng S a l e~ 9 a7 p d a il y at 5006 Strafford Oaks Dr. Thomasville furn., artwork, decor & more. 863-382-8166 HTD ESTATE SALE OUR SALE ORIGINALLY SCHEDULED FOR THIS WEEKEND HAS BEEN RESCHEDULED TO APRIL 5, 6 AND 7. SEE ESTATESALES.COM FOR DETAILS AND PICTURES ESTATE SALE!Fri & Sat March 30, 318 am 4 pm3801 Barbarossa Ave. Sun n Lakes, Sebring. 2003 Ford Taurus 82k miles! Sofa/loveseat; king, full & twin beds, dressers; secretary, electronics, Bose speakers, glassware, linens, kitchen, misc. Pictures at www.estatesales.net 863 464-0912 Cheris Estate Sale8a-5p Thurs-Sat1526 Willow Dale, SebringUS 27 to Thunderbird Rd; just past Grace Bible Church, left on Wiliow Run, right on Willow Dale. Dining room table w/6 chairs & matching China closet, bakers rack, file cabinet, patio table & chairs, coffee tables, sofa table, 2 matching chairs, sofa & antique table, 2 Parson chairs, fireplace, king & queen bedroom sets, fridge, lots of tools, ladders, storage cabinets, dish pans, China, small appliances, collection of sculptures, Tavern Puzzle collection, ladies clothing (sm) & mens clothing (lrg), 52Ž glass table & chairs, & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com Sebring Fri-Sat March 30-31, 8am-4pm, 1602 Carrington Ave. Golfview to Higson to Carrington. New clothes with tags, household, much misc. S e b r i ng M ov i ng S a l e~ 9 a5 p Thurs…Sat at 235 Quail Ave. Furn., household items, etc.Must Go~ Will negotiate! Sebring Neighborhood Sale 8a-1p Thurs-Sat at 1617 Myrtle Ave. Tools, household, appliances & much more! Sebring, Sat Only, 9a-3p, Sebring Country Estates, Grand Prix Dr., (behind Walmart), lots of food, baked goods & more! SEWING6026 Toyota S ewing Mach. # 6600 Industial. Good cond. w/boxes of acc. $175. 863-452-7282 HOUSEHOLD GOODS6030 C opper K ett l e Pi c ki ngsBucyrus 15 W 17 D approx 15 gal. flat bottom forged handle new $275. (863) 452-0797. Mi rror, oa k p l an k 40Ž x 29Ž with 4 copper snake hooks $50.00, 863-385-6414 W hite C lawfoot Desk & C hair $250; TV stand w/drawers, $95; 2 twin matt.sets / no headboards $150 ea 863-2020129 FURNITURE6035 BEST PRICESon new & used furniture at theNEWŽ DOWNTOWN MALLOpen Thurs. thru Sat. 9a-5p231 S. Ridgewood Dr. 863-212-9576Over 30 Vendors to serve you! Daybed with trundle, 2 twins, make a king size, excellent condition, $250.00, 863-451-5707 Entertainment C trs, 1 is solid wood, $85 the other is smoked glass, $15, 863-471-6277 Full bedroom set~ dresser, night stand. $150. 419-7224673 Headboard, f oot board and side rails, all knotty pine, king size, nice, $65 863-243-2262 King Sz Bedrm set~ incl. headbd, ftbrd, rails, 2 dressers +end table. Like new! $350 obo863-257-2796 King sz memory foam mattress~ with platform base. Only used 2 months. $375 obo269-506-3304 (LP) FURNITURE6035 Ki tc h en T a bl e, 42Ž roun d 4 leather padded chairs almond, ex cond. $300 863 385-6414 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 M attress sets ki ng s i ze, memory foam. Exc. cond. $100 each set. 863-414-2511 Queen Mattress~ 6Ž excellent cond. Barely used. $50. 863-452-2257 (after 1pm) S o f a w /R oc k ers, accent c h a i r & glass top table, $200.00, 863-414--5536 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! T a bl e, g l ass top, 4 Ch a i rs w/white covers, $100~ Coffee & 2 End Tables $30~ Sofa & Love Seat w/recliners, leather $125.00 863-617-2058 Triple Dresser (9 dr ) $ 1 2 5: Desk w/hutch top & chair, solid wood. $175. Twin Bed set: w/storage drws, solid wood $500. 262-744-9038 ELECTRONICS6038 A u di o Mi xer, M ac ki e 808M 8 channel powered, 1200 wts with ŽGatorŽ wheeled carry case/extending handle, exc. cond., $400.00 863-658-1563 Di g i ta l K ey C ontro ll ers, 1 V ocoPro KC-300 Pro studio quality, like new, $350 & 2 VocoPro KC 100, good cond., $40.00 ea. 863-658-1563 IP a d or IP a d2 l eat h er case with removable bluetooth keyboard, $50.00 863-385-6414 Mackie C FX MKII 1 6 channel integrated sound mixing board, $250/ Analyzer, audio source graphic EQ & spectrum, Mod EQ 100, $50 863-658-1563 Mi xer, S amson S6 6 c h anne l 200 wt powered mixer w/platt ployethylene carry case, exc. cond., $125 863-658-1563 PA S peakers (2) Peavey PR15 w/lightweight polyprop. cabs w/1 spare tweeter element, 400 wts continuous/800 wt peak, $350pr-863-658-1563 S pea k er S tan d s (2) on stage geared elevating stands w/ carrying case, ex. cond., $150 pr. 863-658-7563 S pea k ers TOA powere d stage monitor w/case, mdl. SM-25A, $75 & 2 peavey TLS-5 15Ž P A sp carpet cabs, 300 wts continuous, $225 pr-863-658-1563 TV/STEREO/RADIO6040 30 T r i po d TV T ower~ $100 863-386-4051 A u di ovox woo d spea k er set, complete with DVD player, $75 OBO. 828-361-5884, 863-3855885. S amsung S mart TV 32  f lat screen, 2 yrs old, only used 6 months, $85, 765-210-4227 ANTIQUES COLLECTIBLES6070 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 MUSICAL6090 Microphones (2) unidirectional w/cord and case, $20.00 each 863-385-6414 MEDICAL6095 C raftmatic Electric Bed ~ exc. cond. $200. 863-6551404. Harmar Mobility C art Electric Lift~ For auto: heavy duty, $200 obo. 740-361-6197 Shoprider Power ChairModel 888WA; excellent cond.; pet/smoke free home. $1,450. 863-381-8329 EXERCISE/ FITNESS6128 B ow Fl ex 52 5 LB di a l -up d um bbell set with stand, $200, 863 273-4120. Schwinn Recumbent Exercise Bike~ 3yrs old, looks brand new. $850 new, sell for $250. 765-776-6632 SPORTINGGOODS6130 C o b ra T R a il 5 & 7 woo d S en i or Flex, like new grips, good cond, $75 for both, 765-210-4227 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 Gi r l s S c h w i nn 10 -spee d bik e, blue, $45. 828-361-5884, 863385-5885. PHOTOGRAPHY/ VIDEO6140 Ph otograp hi c S m i t h Vi ctor Lights, including stands & umbrellas, all $500 -863-385-6414 T r i po d ma j est i c m dl 2500 h vy duty, $205 & Gearhead/Tilting $224 or both $200 863385-6414 POOL/SPA/ & SUPPLIES6145 Solar Cover~ blue, 25x50 rectangle w/rolling reel. Brand new! Paid $600, sell $200. 863-458-0551 LAWN & GARDEN6160 Craftsman Riding Lawn Mower~42,Ž 4yrs old; not used last year, new batt. $500. 863-202-0002 Troy-Bilt Riding Mower30Ž Very Good Condition, Like New.! $650 cash. 863-465-4255 OUTDOOR LIVING6161 Chaise Lounge~ brown frame, beige cushions. Never used! $75. 863-402-0539 P at i o S et~ W roug h t i ron w /bl ue cusions. Loveseat, 2 chairs +2 tables. Clean, like new! $200 obo. 863-257-2796 TOOLS/ MACHINERY6190 Ci rcu l ar S aw, Bl ac k & D ec k er 7.25Ž w/extra blades, $55.00 863-385-6414 T roybil t P ony rotot ill er, l oo k s great, $300. 828-361-5884, 863-385-5885. DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 C hest freezerused only 3 months. $150. 262-744-9038 Di s h was h er, K enmore, bi sque color, asking $150. Call 863414-1020. G arbage Disposal: Kenmore, stainless steel. $35; Mini fridge, $50. 863-471-2844 Hotpoint Dryer~ electric, works great!. $75. 317-946-3138 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Microwave, Whirlpool, bisque color, asking $125. Call 863414-1020. Refrigerator~ S amsung 2 5 cu ft French doors. Great cond $195. 863-658-1140 APPLIANCES6250 S tove, K enmore, bi sque co l or, asking $250. Call 863-4141020. U se d A pp li ances: Whi r l poo l Stove, clean, good cond. $150 Microwave, GE (1,100wt) good cond. $75 obo. 863-658-4338 W a ll O ven & stove top~ $150 419-722-4673 Whirlpool Cabrio Washer & Dryer~ Exc. used cond! 3 yrs old. Orig $1,800; selling $600 for pair. 231-920-7360 MISCELLANEOUS6260 L uggage, 3 pc p l us 1 re d nice, $60.00 863-414-5536 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 M eta l S torage C a bi net, 72Ž x 36Žx18Ž w/4 adjustable shelves keys, grey, $55863-385-6414 Si n k ki tc h en, K o hl er, bi sque color, asking $50. Call 863-414 1020. S too l one step w i t h ru bb er tread & handle $20.00 863385-6414 NEEDCASH? Upholstery Fabric~ Different designs. $4 or less per yard. 828-493-4303 UW S Diamond Plate low pro f ile full size truck box, $200, 863273-4120. FREE MERCHANDISE6260 O ven, Kenmore, wall type, clean, good condition, off white, 863-451-5707 R e f r i gerator K enmore, w hi te, good condition, 863-451-5707 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! LINCOLN7090 2008 Lincoln MKZRed, 78k mi., loaded, $5,900. 217-821-2459 HONDA7160 2006 Honda Civic LX~ 2 door coupe, 5 speed manual trans, like new, custom rims & good tires, cold AC, only 89,500 well-cared for miles. $4800 OBO. 863-243-1389; 863-381-5112, 863-465-9100. TRUCKS/ PICK-UPS7300 1993 Ford RangerGood shape. $1,700 obo.989-289-3870 BOATS-POWERED7330 17 Pontoon Boat~50hp Tracker engine. Located off US 98. $4,000 obo. 941-504-2097 92 B ass T rac k er~ 40h p J o h n. troll motor, ss prop, 2 anchors, fish find. custom cover, 2 batts. $2,500 obo. 863-414-2822 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Cobia Luxury Fishing Boat 50hp Johnson, water ready. Good shape! Includes trailer! $1,500. 740-507-3430 Fishing Boat~ 14 aluminum w/15hp motor & galvanized trailer. $1,200. 863-465-1291 TRAILER & ACCESSORIES7341 UTILITY TRAILER ~ HD 5X8 3500lb Axle-14Ž steel sides, 16Ž tires swing-away jack. Avon P. 239-246-7575. $425 CAMPERS/ TRAVELTRAILERS7370 1999 Allegro 30 Motorhome~ Chevy 5.4, excellent condition! 33k mi., non smoker/no pets, many upgrades! $15,500. 443-789-1512 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 T urnyou r trashinto cash! Advertise youryard sa l e! MOTOR HOMES/ RVs7380 04 Endeavor Holiday Rambler 38, 330 Cummings, 750 generator, 3 slides, new Michelin tires, $59,000, 863-202-5863 1 999 4 0  Damo Park Model~ 1 Bed room/1 Bath, furnished and with newer wooden side deck. Located Lake Josephine RV Resort. Turn Key $16,000. 863-443-9280 or 451-1560An individual who occupies a fairly high-level position in the mainstream media recently told one of my associates that Im old-fashioned.Ž She meant it as a slight, but I hardly took it that way. I do, in fact, espouse a child-rearing philosophy and approach that prevailed when I was a child. To my media critic, Im a throwback. When I came out of graduate school in 1972, I was thoroughly indoctrinated in psychological parenting theory and convinced that pre-1960s parenting had compromised child mental health; that it had to go; that its demise would bring about a childhood utopia upon which we … Id been a radical student activist, progressive to the core … could build a brave new world. Two wake-up calls came in 1979. I realized, courtesy of my supervisor at the Charlotte (NC) Mental Health Center, that clinical psychology, for all of its scienti“c pretenses, was an ideology that cared little to nothing for research that contradicted its icons and idols. The second came when my sons very rational third-grade teacher told me that he was the worst-behaved child she had seen in 20 years of teaching. That caused my wife and I to reverse course and begin raising our children the way we ourselves had been raised: chores, a minimum of after-school activities, the unwavering assignment of personal responsibility, and discipline that was less talk and more action. The results were nothing short of amazing. Within three months, our son had gone from being a classroom sociopath to being, in that same teachers words, a model student.Ž Ive been espousing a retro-parenting message ever since, becoming, along the way, evermore convinced that my profession has caused more problems for children, parents, families, schools, and culture than psychologists know how to solve. I miss no opportunity to say exactly that, which has not endeared me to my colleagues (albeit there are those who somewhat secretly agree with me). Im old-fashioned (as opposed to progressive) because I care about research, and the research is clear that emotional resilience, the essence of good mental health, the ability to deal functionally with disappointment and failure, resides best in children raised by parents who adhere, whether wittingly or not, to the pre-1960s paradigm: a whole lot of love and a whole lot of unwavering, unequivocal authority. Im old-fashioned because the new paradigm, built on the shifting sands of unproven and even disproven psychological theory, has informed a ten-fold worsening of Old fashioned and happy John K. RosemondLIVING WITH CHILDREN ROSEMOND | 10

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Saturday, March 31, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING ~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 BATH/KITCHEN5027 ALL STAR TILE, LLCComplete Bathroom RemodelingChange Bathtub to ShowerCall Robert for your free estimate863-465-6683/863-381-2025Lake Placid Licensed/Ins.CCHHC02499 CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! COMPUTERSERVICE5053 Computer RepairsWe Come to You! 10% Discount on labor~mention this ad. 208-406-9743 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 HOUSECLEANING *FREE ESTIMATES* 863-253-9217 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 GETRESULTS USECLASSIFIED! Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 LAWN/GARDEN & TREE5110 Basic Mowing & TrimOver 35 yrs exp. Local.863-414-5536 REASONABLE STUMP GRINDINGFree EstimatesLocal owned Portable EquNo trucks in yardWe clean upWe donate to Breast Cancer.863-2601791 or 561-373-3557 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 T urnyou r trashinto cash! Advertise youryard sa l e! RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 child and teen mental health since the 1960s. Im old-fashioned because the old way taught children, within their families, what good citizenship was all about: to wit, respect for and service to others. The new way, by contrast, emphasized esteem for the Almighty Self. The goal of infusing children with high self-esteem has proven to be a complete bust. No good … zero, zilch, nada … has come of it. In fact, it just might factor highly into the psychology of the typical school shooter. We know, for example, that women in relationships with high-self-esteem males are in signi“cant danger of emotional and physical abuse. Im old-fashioned because I absolutely know that high self-esteem is a problem, not a solution to a problem. Im old-fashioned because the nouveau approach to discipline … based on what I call consequence-delivery-systemsŽ … has completely failed. Im old-fashioned because I absolutely know that behavior modi“cation does not work on human beings, that the proper discipline of a child is accomplished with a certain attitude, not certain methods. My media critic also claims that I appeal primarily to grandparents. She should come to one of my speaking engagements, where the word that best describes the age range represented in my audiences is one she surely appreciates: diversity. John Rosemond is a family psychologist. Visit his websites at johnrosemond. com and parentguru.com.ROSEMONDFROM PAGE 9 Do you feel overwhelmed by grief and sorrow this Easter? This season of hope? Perhaps a loved one has died ... or your spouse has left you ... or you are dealing with the trauma of an abortion ... or you have lost something very precious, such as your job, your health, your home, or a relationship. No matter how deep your pain, God can help you “nd comfort and hope. The Facts on Grief Understanding the nature of grief can help us better cope with loss. Grief is a natural, healthy process that enables us to recover from terrible emotional wounds. William Cowper, the English hymn writer, said, Grief is itself medicine.Ž People may say, Dont cry; your loved one is in heaven.Ž That may be true, but its important to deal with the very real pain of loss. We should not feel guilty for grieving because it is a necessary part of Gods pathway to healing. The grief process is like sailing across a stormy sea. When we “rst experience a great loss, we are launched into a tempest of emotions. We feel surrounded by darkness and heavy waves of anguish. Comforting words are drowned out by howling winds of sorrow. We feel lonely and out of control as we are swept toward a new destination in life. This journey through grief has four phases: € Shock … In the days and weeks immediately following a devastating loss, common feelings include numbness and unreality, like being trapped in a bad dream. € Reality … As the fact of the loss takes hold, deep sorrow sets in, accompanied by weeping and other forms of emotional release. Loneliness and depression may also occur. € Reaction … Anger, brought on by feelings of abandonment and helplessness, may be directed toward family, friends, doctors, the one who died or deserted us, or even God. Other typical feelings include listlessness, apathy, and guilt over perceived failures or unresolved personal issues. € Recovery … Finally, there is a gradual, almost imperceptible return to normalcy. This is a time of adjustment to the new circumstances in life. These phases vary in duration for each person, so we should not impose a timetable upon anyone. Some people need a year or two, while others may take less time. Holidays, anniversaries and birthdays can trigger intense grief, especially the “rst year. Healing a broken heart is similar to healing a broken leg. Rushing the process can actually hinder our long-term recovery, like removing a cast before the bone is strong enough to bear weight. Grief that is left unresolved may trigger depression, alcoholism, drug abuse, or other serious problems. Gods Viewpoint Ecclesiastes 3:1,4 says To everything there is a season, a time for every purpose under heaven: a time to weep, and a time to laugh; a time to mourn, and a time to dance.Ž Many Bible stories demonstrate how God comforts His people in times of sorrow and loss. Job clung desperately to God, despite catastrophic loss and unhelpful friends. David, a man after Gods own heart, openly grieved the death of his son. Jesus is our best role model for combining faith and grief, as revealed in John 11:1-45. When He saw Mary and Martha in anguish over the death of their brother Lazarus, He wept and groaned. Although Jesus knew He was about to raise Lazarus from the dead, He still allowed Himself to feel … and express … the depths of human sorrow. We can take comfort in knowing that Jesus has experienced all of our pain, including loss, rejection, betrayal, and dying. As our Savior and Redeemer, He took all our sins to the cross and forgives us when we ask. Grief, Easter, and this Season of Hope GRIEF AND HEALINGJOMARIE GRINKIEWICZ

PAGE 21

The News Wire Saturday, March 31, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER EPA expected to roll back gas mileage standardsThe Trump administration is expected to roll back automobile gas mileage and pollution standards that were a pillar in the Obama administrations plans to combat climate change. See page 10 Marmoset monkeys exist on a branch of the evolutionary tree that is distinct from the one that led to humans. But these fellow primates consistently astonish researchers with social behavior that seems, well, pretty highly evolved. Marmosets engage in rigorously polite patterns of communication and do not talk over or interrupt each other. Though territorial, they are so inquisitive that they will watch videos of marmosets they do not know and learn from them. Marmosets social organization and child-rearing practices could have been the model for the phrase, it takes a village.Ž A dominant male and female breed, and their babies are meticulously looked after by extended family members who then arent free to breed themselves. A new study further burnishes the marmosets reputation for admirable community values. Researchers report that these caregivers share their food more generously with little ones in private than when theyre surrounded by the watchful eyes of other community members. Such seemingly sel”ess behavior makes the common marmoset a particular puzzle for researchers keen to explain the already-perplexing phenomenon of altruism in humans and a few other higher-order primates. After all, in stark evolutionary terms, kindness, generosity and self-sacri“ce make no sense. When an individuals survival and the propagation of his genes arguably depend on his hoarding every advantage for himself, why on earth would he forfeit anything to bene“t a fellow member of his species? For marmosets, its hard enough to explain the willingness of some family members to delay or forgo breeding to help out with a relatives offspring. But to share food with those babies when no ones looking? That just de“es all expectations. In complex societies where individuals band together for mutual protection, researchers have come up with a few widely embraced explanations for altruistic behavior. Boosting the prospects of a relatives child „ kinship selection „ does help propagate at least a few of an individuals genes, and thus seems a good general explanation for self-sacri“cing behavior. But speci“c acts, like sharing a delicious cricket with a begging baby marmoset, seem to need more speci“c explanation. One possibility is that an individual practices generosity as a means of enhancing his status among peers. By NEW YORK „ A majority of young people believe President Donald Trump is racist, dishonest and mentally un“tŽ for of“ce, according to a new survey that “nds the nations youngest potential voters are more concerned about the Republicans performance in the White House than older Americans. The poll from The Associated Press-NORC Center for Public Affairs Research and MTV found that just 33 percent of Americans between the ages of 15 and 34 approve of Trumps job performance. Thats 9 points lower than all adults, who were asked the same question on a separate AP-NORC survey taken this month. Trump doesnt care about us,Ž said 27-year-old Nicole Martin, an African-American graduate student in Missoula, Montana. Im not going to say hes un“t like he has schizophrenia. I do kind of think hes twisted in the head. He just comes off as disgusting to me.Ž The survey is the “rst in a series of polls designed to highlight the voices of the youngest generation of voters. The respondents, all of whom will be old enough to vote when Trump seeks re-election in 2020, represent the most diverse generation in American history. They would occupy the largest share of the electorate „ if they vote at the same rate as older Americans. But history suggests they are also the least likely to vote this fall. In the 2014 midterm elections, for example, only about 20 percent of 18-29 year-olds cast ballots. Asked if she will vote this fall, when the presidents party, but not the president himself, will be on the ballot, Martin said: I havent really thought about it.Ž Still, there are signs that seven months before the midterm elections, young people appear to be more engaged in politics. Nearly half of younger Americans, 47 percent, say theyre personally paying closer attention to politics since Trumps election; 2 in 10 say theyre engaging in political activism more than before. High school students led massive protests nationwide last weekend that called for gun control in the wake of the recent school shooting in Parkland, Florida, that left 17 dead, and the poll found that young people are more focused about guns than any other issue. Twenty-one percent say the nations gun laws are their top concern, while 15 percent cited the economy and 8 percent said social inequality. There is widespread agreement among young people about Trump, with more than 7 in 10 saying he doesnt re”ect my personal values.Ž He doesnt seem to be really for women. He doesnt seem to be for Black Lives Matter. He doesnt seem to be for DACA,Ž said Meghan Carnes, 23, of New York City, referring to a program to allow young immigrants to stay in this country. He doesnt seem to be for the kids worried about guns. Its extremely disappointing to have a president who doesnt seem to care.Ž The new poll “nds that 60 percent describe Trump as mentally un“t,Ž 62 percent call him generally dishonest,Ž and 63 percent say he is a racist.Ž In a mid-February AP-NORC poll, 57 percent of all adults in the U.S. said they believe Trump is racist. Spencer Buettgenbach, 23, of These monkeys surprised scientists by sharing even more when no one was lookingAP-NORC/MTV Poll: Young people run from TrumpBy MELISSA HEALYLOS ANGELES TIMESBy STEVE PEOPLES and EMILY SWANSONASSOCIATED PRESS POLL | 3 MONKEYS | 3 SHUTTERSTOCK PHOTOCommon marmoset monkeys bear striking similarities to humans. AP PHOTOSPope Francis lies down in prayer during the Good Friday Passion of Christ Mass, inside St. Peters Basilica, at the Vatican, on Friday. Pope Francis began the Good Friday service at the Vatican with the Passion of Christ Mass and hours later will go to the ancient Colosseum in Rome for the traditional Way of the Cross procession. Below: Pope Francis celebrates the Good Friday Passion of Christ Mass inside St. Peters Basilica, at the Vatican Good Friday at the VaticanROME „ Pope Francis presided over solemn Good Friday services amid heightened security at Romes Colosseum for the Via Crucis procession and a new communications controversy at home over the existence of hell. Wearing his white coat to guard against the nighttime chill, Francis listened intently along with some 20,000 faithful as the meditations re-enacting Christs cruci“xion were read out in the torch-lit Colosseum. At the end, he delivered a meditation of his own, denouncing those who seek power, money and con”ict and praying the Catholic Church will always be an arc of salvation, a source of certainty and truth.Ž This year, the prayers were composed by students in keeping with Francis dedication of 2018 to addressing the hopes and concerns of young Catholics. Italian police, carabinieri and soldiers were on alert, with Holy Week coinciding with a spate of arrests of suspected Islamic extremists around Italy and warnings from law enforcement about the return of foreign “ghters from Iraq and Syria. The Good Friday procession, the seminal event in Christianity leading to Christs resurrection celebrated on Easter Sunday, also coincided with a new communications controversy in the Vatican over the popes reported assertion that hell doesnt exist. The Vatican hasnt denied Francis comments to the La Repubblica newspaper at the height of Holy Week, saying only that Francis quotes cant be considered a faithful transcriptŽ of what he said since the journalist reconstructed a conversation. It was the “fth time in “ve years that Francis has spoken to Repubblicas founder, Eugenio Scalfari, a 93-yearold devout atheist who admits he doesnt record or take notes during interviews. Nearly every time a Francis interview has appeared on Repubblicas front page, the Vatican press of“ce has insisted the popes words werent necessarily accurate, without denying them outright or explaining what he meant. That has prompted questions about why the pope continues to speak to Scalfari and allow himself to be quoted. Spokesman Greg Burke didnt respond Friday when asked whether the pope believes in the existence of hell or not. Francis has in the past spoke frequently about the devil and hell, in keeping with Catholic teaching. The doubts, however, have enraged Catholic conservatives, who have lost their patience with a pope who seems to care less about doctrine than dialogue, especially with atheists and people of other faiths. Leading Francis critic Antonio Socci said the popes words in one fell swoop wiped away all the dogma of immortality of the soul and hell. As if the church has been tricking us for 2,000 years and Christ had lied by instilling in us the fear of hell.ŽPope presides over Good Friday amid security, controversyBy NICOLE WINFIELDASSOCIATED PRESSWASHINGTON „ President Donald Trumps unscripted remark this week about pulling out of Syria very soon,Ž while at odds with his own policy, was not a one-off: For weeks, top advisers have been fretting about an overly hasty withdrawal as the president has increasingly told them privately he wants out, U.S. of“cials said. Only two months ago, Trumps aides thought theyd persuaded him that the U.S. needed to keep its presence in Syria open-ended „ not only because the Islamic State group has yet to be entirely defeated, but also because the resulting power vacuum could be “lled by other extremist groups or by Iran. Trump signed off on major speech in January in which Secretary of State Rex Tillerson laid out the new strategy and declared it is vital for the United States to remain engaged in Syria.Ž But by mid-February, Trump was telling his top aides in meetings that as soon as victory can be declared against IS, he wanted American troops out of Syria, said the of“cials. Alarm bells went off at the State Department and the Pentagon, where of“cials have been planning for a gradual, methodical shift from a military-led operation to a diplomatic mission to start rebuilding basic infrastructure like roads and sewers in the war-wracked country. The of“cials werent authorized to comment publicly and demanded anonymity. Trumps “rst public suggestion he was itching to pull out came in a news conference with visiting Australian Prime Minister Alastair Campbell on Feb. 23, when Trump said the U.S. was in Syria to get rid of ISIS and go home.Ž On Thursday, in a domestic policy speech in Ohio, Trump went further. Well be coming out of Syria, like, very soon. Let the other people take care of it now. Very soon „ very soon, were coming out,Ž Trump said. The public declaration caught U.S. In private, Trump has mused about Syria pullout for weeksBy MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESS SYRIA | 3

PAGE 22

Page 2 www.yoursun.com The Sun / Saturday, March 31, 2018 TODAY / TONIGHTCloudy with a thunderstorm CloudyHIGH 82 LOW 6455% chance of rain 15% chance of rainSome sun with a shower and t-storm around85 / 6460% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny with a thunderstorm in spots86 / 6240% chance of rain MONDAYSunny to partly cloudy and pleasant87 / 6525% chance of rain TUESDAYPartly sunny and pleasant86 / 6425% chance of rain THURSDAYMostly sunny and pleasant86 / 6410% chance of rain WEDNESDAY 0 1 2 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 450-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE636976808279Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.53Ž Normal month to date 3.18Ž Year to date 3.17Ž Normal year to date 7.41Ž Record 4.19Ž (2001) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.48Ž Normal month to date 3.69Ž Year to date 2.12Ž Normal year to date 8.37Ž Record 4.19Ž (1990) High/Low 86/58 Normal High/Low 82/59 Record High 90 (2002) Record Low 44 (2015) High/Low 86/62 High/Low 81/66 Normal High/Low 78/59 Record High 89 (2002) Record Low 47 (2015)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.17 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 73 52 s 76 55 pc Bradenton 79 64 t 81 65 t Clearwater 77 64 c 79 65 t Coral Springs 81 68 c 82 67 t Daytona Beach 74 62 c 78 62 t Fort Lauderdale 81 71 c 80 71 t Fort Myers 84 68 t 86 67 t Gainesville 78 51 pc 83 55 pc Jacksonville 70 52 s 77 55 pc Key Largo 79 71 c 79 71 pc Key West 80 72 c 81 72 pc Lakeland 78 62 t 83 62 t Melbourne 77 67 t 82 65 t Miami 81 71 c 82 70 t Naples 81 67 c 83 66 t Ocala 78 53 pc 82 57 t Okeechobee 78 63 t 81 62 t Orlando 78 64 t 83 64 t Panama City 74 52 s 76 56 pc Pensacola 74 52 s 77 59 pc Pompano Beach 80 71 c 81 70 t St. Augustine 69 57 pc 72 59 pc St. Petersburg 80 66 t 82 66 t Sarasota 81 63 t 82 63 t Tallahassee 78 44 s 82 48 pc Tampa 80 66 t 83 67 t Vero Beach 78 65 t 82 63 t West Palm Beach 80 68 c 81 66 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:50a 10:20a 4:04p 10:42p Sun. 4:36a 10:44a 4:23p 11:23p Today 2:27a 8:36a 2:41p 8:58p Sun. 3:13a 9:00a 3:00p 9:39p Today 1:19a 7:20a 1:37p 7:37p Sun. 2:11a 7:49a 2:02p 8:23p Today 4:22a 10:49a 4:36p 11:11p Sun. 5:08a 11:13a 4:55p 11:52p Today 12:42a 7:15a 12:56p 7:37p Sun. 1:28a 7:39a 1:15p 8:18p NNW 4-8 0-1 Light NE 8-16 2-4 LightFt. Myers 84/68 storms all day Punta Gorda 85/64 storms all day Sarasota 81/63 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Mar 31 Last Apr 8 New Apr 15 First Apr 22 Today 8:08 p.m. 7:37 a.m. Sunday 9:06 p.m. 8:16 a.m. Today 7:20 a.m. 7:45 p.m. Sunday 7:19 a.m. 7:46 p.m. Today 6:14a 12:03a 6:38p 12:26p Sun. 7:03a 12:51a 7:27p 1:15p Mon. 7:54a 1:43a 8:18p 2:06p Monterrey 86/61 Chihuahua 88/54 Los Angeles 76/57 Washington 60/48 New York 55/43 Miami 81/71 Atlanta 69/47 Detroit 50/27 Houston 81/61 Kansas City 57/26 Chicago 51/21 Minneapolis 30/13 El Paso 85/58 Denver 56/27 Billings 24/20 San Francisco 70/52 Seattle 60/41 Toronto 48/26 Montreal 47/34 Winnipeg 18/7 Ottawa 45/29 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 03/31/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 74 51 pc 77 50 s Anchorage 37 21 s 41 23 s Atlanta 69 47 s 76 55 s Baltimore 59 43 s 58 35 pc Billings 24 20 sn 44 31 pc Birmingham 73 48 pc 78 52 pc Boise 60 40 pc 63 42 pc Boston 53 40 s 54 33 pc Buffalo 50 28 pc 34 28 c Burlington, VT 51 37 s 42 26 pc Charleston, WV 65 47 pc 51 36 pc Charlotte 68 46 s 76 56 pc Chicago 51 21 sh 39 24 pc Cincinnati 60 34 c 48 29 c Cleveland 53 29 sh 40 27 c Columbia, SC 72 45 s 79 54 s Columbus, OH 58 32 pc 47 27 pc Concord, NH 54 39 s 51 26 pc Dallas 81 62 s 78 54 pc Denver 56 27 c 63 36 pc Des Moines 47 22 pc 40 26 pc Detroit 50 27 r 42 24 c Duluth 24 8 sn 29 9 pc Fairbanks 30 22 pc 34 10 pc Fargo 17 4 c 25 8 pc Hartford 58 39 s 55 30 pc Helena 33 21 sn 48 30 pc Honolulu 82 69 sh 82 72 pc Houston 81 61 s 81 64 pc Indianapolis 54 29 c 43 26 pc Jackson, MS 75 48 s 78 53 pc Kansas City 57 26 c 37 22 sn Knoxville 67 49 pc 65 52 c Las Vegas 86 63 pc 85 63 pc Los Angeles 76 57 pc 71 56 pc Louisville 65 39 c 50 34 c Memphis 71 53 pc 58 44 t Milwaukee 49 20 sh 38 25 pc Minneapolis 30 13 c 36 23 pc Montgomery 74 47 s 81 51 s Nashville 70 48 pc 58 43 r New Orleans 75 55 s 78 59 pc New York City 55 43 s 56 35 pc Norfolk, VA 55 45 s 67 50 c Oklahoma City 72 37 c 43 36 t Omaha 44 24 pc 42 25 pc Philadelphia 58 42 s 57 38 pc Phoenix 92 67 pc 91 64 s Pittsburgh 55 32 pc 44 27 pc Portland, ME 50 38 s 51 28 pc Portland, OR 64 41 pc 54 40 r Providence 56 41 s 59 33 pc Raleigh 66 44 s 73 51 pc Salt Lake City 71 47 c 70 51 s St. Louis 58 30 sh 38 27 c San Antonio 81 62 s 82 65 pc San Diego 71 56 pc 68 57 pc San Francisco 70 52 pc 67 52 pc Seattle 60 41 pc 52 37 r Washington, DC 60 48 s 61 40 pc Amsterdam 52 38 c 46 33 sh Baghdad 80 57 s 81 58 s Beijing 75 50 pc 80 55 s Berlin 45 34 r 40 30 sn Buenos Aires 84 63 pc 76 58 c Cairo 77 57 s 82 59 s Calgary 21 4 s 21 8 c Cancun 84 72 pc 85 71 pc Dublin 45 36 pc 43 37 c Edmonton 19 -8 s 22 -5 s Halifax 46 33 pc 46 29 r Kiev 52 42 r 63 40 t London 48 39 sh 48 40 c Madrid 56 39 pc 63 45 pc Mexico City 78 52 pc 79 52 s Montreal 47 34 pc 38 22 c Ottawa 45 29 c 35 20 pc Paris 52 41 sh 52 42 sh Regina 14 -2 s 20 -3 c Rio de Janeiro 88 75 s 91 77 pc Rome 61 47 t 62 44 pc St. Johns 47 25 c 39 31 s San Juan 82 73 pc 84 73 pc Sydney 75 68 c 85 70 pc Tokyo 61 53 s 67 56 s Toronto 48 26 sh 37 23 pc Vancouver 52 39 c 50 35 pc Winnipeg 18 7 pc 26 4 pcHigh ..................... 90 at Thermal, CALow ........................... -8 at Tioga, ND(For the 48 contiguous states yesterday)69On March 31, 1954, the mercury soared to 108 degrees in Rio Grande City, Texas. Q: What country reports the most tornadoes each year?A: The United States Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 82/64 79/63 81/64 81/65 78/63 79/62 79/63 79/63 80/64 80/66 79/64 79/68 79/65 84/68 81/63 85/64 82/65 83/64 82/64 78/62 78/63 80/62 80/62 80/66 79/63 77/65 79/65 79/64 81/63 79/63 79/64 78/62 81/63 77/64 78/67 81/66 81/66 82/64 VANDENBERG AIR FORCE BASE, Calif. „ A SpaceX Falcon 9 rocket successfully launched 10 next-generation satellites Friday for Iridium Communications from California. The rocket, including a previously used “rst stage, lifted off from Vandenberg Air Force at 7:13 a.m. PDT and arced southward over the Paci“c Ocean west of Los Angeles. About an hour later, the rockets second stage released the satellites into low Earth orbit, circling from pole to pole. All 10 new satellites have successfully communicated with the Iridium Satellite Network Operations Center and are preparing to begin testing,Ž the McLean, Virginia, company said in a statement. The payload was the “fth set of 10 new orbiters launched for the company, which is replacing its entire spacebased mobile voice and data network with a satellite constellation dubbed Iridium NEXT. The $3 billion project is scheduled for completion this year, with a total of 75 new satellites in orbit. Nine will be on-orbit spares and an additional six will remain on the ground until needed. Iridium said it now has a million active subscribers. The satellites also carry equipment for Aireon LLCs air traf“c surveillance system designed to provide airlines with frequent updates of aircraft positions, speeds and altitudes, even over remote oceanic and polar areas. The Falcon 9s “rst stage previously ”ew on an October 2017 Iridium mission and safely landed on a so-called drone ship at sea. This time there was no attempt to recover the “rst stage but it was to perform a simulated landing over the ocean, said Michael Hammersley, a SpaceX materials engineer serving as launch spokesman. Historically, expended rocket segments have been allowed to fall into oceans, but SpaceX founder Elon Musk has made reusability a key goal in order to drive down launch costs. SpaceX is also experimenting with recovering fairings, the aerodynamic covering that protects satellites during the “rst few minutes of a launch and then is shed in two halves that fall back to Earth. SpaceX has a highspeed ship with an enormous net structure designed to catch half of a fairing as it descends under a parafoil. Musk tweeted that a problem caused the parafoil to twist during Fridays attempt and the fairing impacted the water at high speed. He said helicopter drop tests would be conducted to solve the problem.SpaceX launches 10 Iridium satellitesASSOCIATED PRESS AP PHOTOA SpaceX Falcon 9 rocket lifts o from Vandenberg Air Force Base in California on Friday carrying 10 Iridium NEXT satellites into orbit. adno=50531125

PAGE 23

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 3 FROM PAGE ONE national security agencies off-guard and unsure whether Trump was formally announcing a new, unexpected change in policy. Inundated by inquiries from journalists and foreign of“cials, the Pentagon and State Department reached out to the White Houses National Security Council for clari“cation. The White Houses ambiguous response, of“cials said: Trumps words speak for themselves. The mission of the Department of Defense to defeat ISIS has not changed,Ž said Maj. Adrian Rankine-Galloway, a Pentagon spokesman. Still, without a clear directive from the president, planning has not started for a withdrawal from Syria, of“cials said, and Trump has not advocated a speci“c timetable. For Trump, who campaigned on an America FirstŽ mantra, Syria is just the latest foreign arena where his impulse has been to limit the U.S. role. Like with NATO and the United Nations, Trump has called for other governments to step up and share more of the burden so that Washington doesnt foot the bill. His administration has been crisscrossing the globe seeking “nancial commitments from other countries to fund reconstruction in both Syria and Iraq, but with only limited success. Yet its unclear how Trumps impulse to pull out could be affected by recent staff shake-ups on his national security team. Tillerson and former national security adviser H.R. McMaster, both advocates for keeping a U.S. presence in Syria, were recently “red, creating questions about the longevity of the plan Tillerson announced in his Stanford University speech in January. But Trump also replaced McMaster with John Bolton, a vocal advocate for U.S. intervention and aggressive use of the military overseas. The abrupt change in the presidents thinking has drawn concern both inside and outside the United States. Other nations that make up the U.S.-led coalition “ghting IS fear that Trumps impulse to pull out hastily would allow the notoriously resourceful IS militants to regroup, several European diplomats said. That concern has been heightened by the fact that U.S.-backed ground operations against remaining IS militants in Syria were put on hold earlier this month. The ground operations had to be paused because Kurdish “ghters who had been spearheading the campaign against IS shifted to a separate “ght with Turkish forces, who began combat operations in the town of Afrin against Kurds who are considered by Ankara to be terrorists that threaten Turkeys security. This is a serious and growing concern,Ž State Department spokeswoman Heather Nauert said this month.SYRIAFROM PAGE 1 Topeka, Kansas, said the Republican president has emboldened attitudes about racism, sexism and homophobia by normalizing abusive talk.Ž Especially living in Kansas „ for me as a gay man „ its kind of scary,Ž he said. Hes like the worlds worst boogeyman.Ž The poll also found that young people overwhelmingly support watching out for minorities: 69 percent favor a pathway to legal status for immigrants brought to the country illegally as children, 59 percent favor protecting the rights of LGBT citizens, and 58 percent say the same for Muslims. Among other issues young voters feel the strongest about: € 76 percent want the government to allow them to re“nance student loan debt at lower rates € 67 percent want a health care system in which the government provides health insurance to all Americans.Ž € 60 percent want the government to take steps to address climate change. A narrow majority, 55 percent, favor legalizing the recreational use of marijuana. Just under half, 46 percent, believe abortion should be legal in most cases,Ž with 26 percent opposed. Trumps domestic priorities are far less popular among young people. Only 22 percent favor the Republicanbacked tax overhaul, while 40 percent are opposed. More than half oppose construction of a wall along the Mexican border to curb illegal immigration. Thirty-six percent want to increase defense and military spending, though just 27 percent say theyre opposed. Kristopher Cochran, 22, a conservative who voted for Trump, said hes neutralŽ about the presidents job performance so far. He suggested Trump is being treated unfairly by the media „ an opinion shared by 54 percent of young Americans. Cochran, a mechanical engineering student at Virginia Tech, dismissed concerns about Trumps mental “tness. If he was mentally un“t, I dont think he would have made as much money as he did, but I can see why people would think that,Ž he said. Im not a fan of his incessant need for Twitter. He acts like a child.Ž Cochran is not alone in his strong feelings about the presidents use of social media. Asked how they would advise Trump on Twitter, 49 percent said theyd tell him to delete your accountŽ and 37 percent said take it down a notch.Ž Just 13 percent said, Keep doing what youre doing.ŽPOLLFROM PAGE 1 AP PHOTOA majority of young people believe President Donald Trump is racist, dishonest and mentally untŽ for oce. demonstrating that he is so well-endowed with material goods that he can give some away, this do-gooder enhances his prestige within the group. That, in turn, may appeal to prospective mates. The other explanation for charitable behavior posits that kindnesses extended to others are simply the dues of group membership, which offers some future promise of a chance to mate. Failure to share would result in expulsion from the group and a loss of prospective partners. Scientists call this the pay to stayŽ model. Importantly, for both of these models to work, acts of kindness must have an audience. That suggests you would see more sharing in group settings „ away from judging eyes, a caregiver might be more inclined to keep food for him or herself. And yet, in 2,581 trials conducted with 31 adult and 14 baby marmosets, the opposite appeared to be true. Anthropologists from the University of Zurich carefully documented how often, in groups and in conditions that found caregiver and baby separated from the crowd, an adult would share his or her cricket. When alone with a baby begging for a taste, adult marmosets shared their cricket 85 percent of the time. When in a group, caregivers offered up their cricket 67 percent of the time. Our results show that helping in common marmosets is not driven by reputation management or punishment avoidance,Ž the study authors reported. Rather, it is driven by an intrinsic motivation to help that is more strongly expressed when individuals are alone with offspring.Ž What motivated these acts of kindness? The authors offered a human parallel as a possibility. The marmoset pattern of results calls to mind the so-called diffusion of responsibility effect, which is well established in humans,Ž the authors write. People are less likely to help in the presence of a larger number of bystanders, but feel more responsible when alone with a needy individual.Ž Whether that pattern “ts will require more research, not only in marmosets but with chimpanzees and capuchin monkeys, whose breeding patterns are far less cooperative.MONKEYSFROM PAGE 1 www.garysinisefoundation.org Our Mission Charlotta SorenstamDirector of Instructionadno=54515112 Heron Creek Golf & Country Club and Sunbelt Rentals are proudly hosting The Gary Sinise Foundation Charity Golf Tournament brought to you by the Atlanta Braves. April 12th, 2018 8:00 AM Shotgun Awards Luncheon after the tournament Call the Golf Shop at 941-423-6955 to sign up At the Gary Sinise Foundation, we serve our nation by honoring our defenders, veterans, “ rst responders, their families, and those in need. We do this by creating and supporting unique programs designed to entertain, educate, inspire, strengthen, and build communities. 65 specially adapted smart homes for Americas most severely wounded Veterans will be completed or underway by the end of this year. Call the Golf Shop at 941-423-6955 to sign up or sponsor a hole starting at $100

PAGE 24

Page 4 www.yoursun.com The Sun / Saturday, March 31, 2018 BUSINESS/STOCKS ABSmCpGrA m 54.22 +.24 +30.2AMGYackFocN d 20.96 +.47 +9.7 YacktmanI d 22.63 +.44 +9.6AberdeenIntlSmCpA m 31.90 +.55 +22.5AkreFocRetail m 33.74 +.68 +28.4AlgerSmCpGrB m 6.64 +.02 +23.1AlpinedynDivInstl x 4.07 +.06 +13.6AmanaMutGrInv b 35.43 +.78 +19.4 MutIncInv b 49.46 +1.01 +10.2American CenturyCptlValInv 8.46 +.20 +3.9 HYMuniInv 9.59 +.01 +6.2 HeritageInv 23.06 +.33 +16.6 IntTrmTxFrBdInv 11.16 ... +2.3 UltraInv 44.75 +.62 +24.0American FundsAMCpA m 32.53 +.33 +18.9 AmrcnBalA m 26.72 +.35 +9.4 AmrcnHiIncA m 10.19 ... +3.9 AmrcnMutA m 39.74 +.83 +10.1 BdfAmrcA m 12.64 +.05 +.6 CptWldGrIncA m 51.09 +.80 +16.2 CptlIncBldrA m 60.53 +1.01 +5.9 EuroPacGrA m 56.75 +.99 +20.2 FdmtlInvsA m 61.73 +1.14 +15.2 GlbBalA m 32.38 +.37 +9.1 GrfAmrcA m 51.00 +.48 +20.1 IncAmrcA m 22.75 +.40 +7.2 InvCAmrcA m 39.72 +.63 +11.8 NewWldA m 67.76 +1.02 +21.0 NwPrspctvA m 44.08 +.54 +19.7 SmCpWldA m 56.54 +.54 +18.9 TheNewEcoA m 46.99 +.48 +27.6 WAMtInvsA m 44.82 +.99 +13.6BairdAggrgateBdInstl 10.64 +.03 +1.6 CorPlusBdInstl 10.99 +.03 +2.0BaronAsstRetail b 71.30 +.74 +20.1 GrRetail b 69.30 +.54 +18.6 PtnrsRetail b 50.42 -.79 +22.0BerkshireFoc d 24.10 -.27 +42.2BlackRockAlCpEngyRsInvA m 10.58 +.11 -.1 EqDivInstl 22.17 +.49 +9.2 GlbAllcIncInstl 19.73 +.22 +8.1 GlbAllcIncInvA m 19.61 +.22 +7.8 HYBdSvc b 7.65 +.01 +4.7 StrIncOpIns 9.92 +.01 +3.8 TactOppsInvA m 14.78 +.12 +10.3BruceBruce 509.86 +7.71 +4.9CGMFoc 51.58 +.02 +13.2ClipperClipper 118.37 +1.90 +12.5ColumbiaLgCpValA m 14.07 +.32 +9.2DFAEMktCorEqI 23.61 +.49 +21.1 EmMktsValInstl 31.92 +.65 +18.8 FvYrGlbFIIns 10.83 +.02 +.9 IntlCorEqIns 14.40 +.29 +17.3 IntlSmCoInstl 21.19 +.30 +19.1 IntlSmCpValIns 22.45 +.27 +15.4 IntlValInstl 20.18 +.45 +16.7 USCorEq1Instl 22.60 +.38 +14.7 USCorEqIIInstl 21.30 +.38 +13.5 USLgCpValInstl 38.03 +.65 +12.6 USSmCpInstl 35.33 +.48 +10.0 USSmCpValInstl 37.03 +.52 +7.5 USTrgtedValIns 24.31 +.38 +8.1Delaware InvStrategicIncA m 8.15 +.02 +3.1DeutscheCorEqA m 27.08 +.52 +15.0 CorEqS 27.35 +.52 +15.3 GNMAS 13.44 +.05 +.5Dodge & CoxBal 103.70 -.46 +7.2 Inc 13.51 -.08 +2.1 IntlStk 45.33 +.71 +10.2 Stk 197.11 +.65 +11.1DoubleLineTtlRetBdI 10.48 -.01 +2.3 TtlRetBdN b 10.48 ... +2.0DreyfusMidCpIdxInvs 36.86 +.79 +11.1 MnBd 11.54 +.01 +2.6 NYTxExBd 14.56 +.01 +2.1 OppcSmCpInv 36.07 +.23 +15.0 ShrtTrmIncD 10.20 +.01 +.5Eaton VanceDivBldrA m 14.20 +.28 +12.0EdgewoodGrInstl 31.49 +.40 +27.0FMICommonStk 26.51 +.52 +10.6 LgCp 21.25 +.48 +11.6FPACptl 33.42 +.02 -3.3 Crescent d 34.35 +.39 +6.0FederatedHiIncBdA f 7.39 +.01 +3.0 IntlSmMidCoA m 40.17 +.51 +24.1 KaufmannA m 6.10 +.01 +27.2Fidelity500IdxIns 92.73 +1.86 +14.0 500IdxInsPrm 92.73 +1.86 +14.0 500IndexPrm 92.73 +1.86 +14.0 AsstMgr50% 18.19 +.18 +8.8 BCGrowth 90.41 +.58 +25.3 Balanced 23.76 +.29 +10.7 Canada 51.14 +.61 +4.6 Cap&Inc 10.13 +.01 +6.5 Contrafund 124.27 +1.24 +23.8 ContrafundK 124.22 +1.24 +23.9 DivGro 32.16 +.72 +12.3 DiversIntl 39.33 +.75 +14.7 EmMkts 21.91 +.27 +25.1 EmMkts 32.97 +.48 +29.9 EmergingAsia 45.10 +.75 +28.0 ExMktIdxPr 62.14 +.84 +14.0 Fidelity 45.80 +.76 +18.5 FocusedStock 23.66 +.19 +28.3 FourinOneIdx 44.10 +.78 +12.1 Frdm2020 16.51 +.18 +9.9 Frdm2025 14.35 +.17 +10.7 Frdm2030 18.00 +.25 +12.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.74 percent on Thursday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.71 1.72 -0.01 .77 6-month T-bill 1.92 1.93 -0.01 .91 52-wk T-bill 2.08 2.10 -0.02 1.00 2-year T-note 2.27 2.29 -0.02 1.27 5-year T-note 2.56 2.60 -0.04 1.93 7-year T-note 2.69 2.72 -0.03 2.20 10-year T-note 2.74 2.78 -0.04 2.38 30-year T-bond 2.97 3.02 -0.05 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.84 1.84 ... 1.65 Barclays USAggregate 3.14 3.14 ... 2.64 Barclays US Corp 3.79 3.80 -0.01 3.35 Barclays US High Yield 6.20 6.20 ... 6.03 Moodys AAA Corp Idx 3.82 3.83 -0.01 3.95 10-Yr. TIPS .66 .68 -0.02 .40Commodities U.S. crude oil futures rose almost 1 percent, and natural gas and wholesale gasoline also rose. Gold slipped but silver and copper rose.Crude Oil (bbl) 64.94 64.38 +0.87 +7.5 Ethanol (gal) 1.45 1.43 +2.04 +9.4 Heating Oil (gal) 2.02 2.01 +0.25 -2.7 Natural Gas (mm btu) 2.73 2.70 +1.30 -7.5 Unleaded Gas (gal) 2.01 2.01 -0.14 +11.7 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1322.80 1324.20 -0.11 +1.3 Silver (oz) 16.22 16.20 +0.11 -4.9 Platinum (oz) 927.30 934.70 -0.79 -0.7 Copper (lb) 3.02 2.99 +0.84 -7.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.14 1.16 -1.94 -7.5 Coffee (lb) 1.20 1.20 +0.33 -4.8 Corn (bu) 3.88 3.74 +3.82 +10.6 Cotton (lb) 0.81 0.81 +0.89 +3.6 Lumber (1,000 bd ft) ... +13.2 Orange Juice (lb) 1.41 1.41 ... +3.8 Soybeans (bu) 10.45 10.18 +2.63 +9.8 Wheat (bu) 4.51 4.46 +1.23 +5.6 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4033 -.0052 -.37% 1.2437 Canadian Dollar 1.2876 -.0039 -.30% 1.3332 USD per Euro 1.2306 -.0007 -.06% 1.0760 Japanese Yen 106.50 -.38 -.36% 111.03 Mexican Peso 18.1851 -.0864 -.48% 18.7618 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5101 +.0070 +.20% 3.6190 Norwegian Krone 7.8376 -.0339 -.43% 8.5077 South African Rand 11.8301 +.0543 +.46% 13.0242 Swedish Krona 8.3490 +.0014 +.02% 8.8761 Swiss Franc .9562 -.0005 -.05% .9965 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3010 -.0039 -.30% 1.3034 Chinese Yuan 6.2911 -.0063 -.10% 6.8900 Hong Kong Dollar 7.8481 -.0000 -.00% 7.7693 Indian Rupee 65.041 -.084 -.13% 64.805 Singapore Dollar 1.3106 -.0015 -.11% 1.3940 South Korean Won 1062.13 -1.36 -.13% 1111.93 Taiwan Dollar 29.12 -.03 -.10% 30.25 ASIA/PACIFICForeign Exchange The dollar slid versus the yen, Swiss franc and Canadian dollar. The U.S. currency also fell against the Mexican peso, but rose versus the euro and British pound.LAST6 MO AGO 1 YR AGO GNMA 11.17 +.03 +.1 GroCo 17.56 +.03 +31.2 GroCo 187.99 +.32 +30.1 GroCoK 187.99 +.32 +30.3 Independence 37.90 +.51 +20.2 IntlGr 16.15 +.29 +18.4 IntlIdxPremium 42.77 +1.00 +14.6 IntlRlEstt 11.64 +.17 +19.8 IntlVal 10.55 +.24 +11.9 InvmGradeBd 11.02 +.04 +1.6 InvmGradeBd 7.76 +.03 +1.2 JapanSmlrCo 19.34 +.68 +26.6 LatinAmerica 27.05 +.26 +24.7 LowPrStk 53.94 +.86 +14.8 LvrgdCoStk 33.26 +.30 +12.3 Magellan 105.82 +1.61 +20.5 MegaCapStock 16.91 +.39 +9.8 MidCapValue 24.43 +.66 +8.2 NYMuniInc 12.91 +.02 +2.2 NewMillennium 39.74 +.62 +14.8 Nordic 51.20 -.16 +15.5 OTCPortfolio 113.18 +.10 +26.6 Overseas 50.03 +.95 +17.4 Puritan 23.35 +.29 +12.2 SCGrth 26.41 +.18 +28.2 TaxFreeBond 11.30 +.03 +3.4 TotalBond 10.45 +.04 +1.6 TtlMktIdxF 75.91 +1.44 +14.1 TtlMktIdxPrm 75.91 +1.44 +14.1 USBdIdxInsPrm 11.34 +.05 +1.0 ValDiscv 28.02 +.67 +6.0Fidelity AdvisorLargeCapA m 32.33 +.73 +10.2 LimitedTermBdA m 11.28 +.01 +.1 NewInsI 32.08 +.32 +21.2Fidelity SelectBiotechnology 226.14 -2.27 +13.3 Energy 42.67 +.49 -.4 Gold 19.03 -.33 -10.0 HealthCare 235.48 +2.77 +15.9 HealthCareSvcs 88.47 +1.08 +14.0 Leisure 164.39 +2.57 +20.1 Materials 85.58 +1.30 +10.3 MedTech&Devcs 46.26 +.99 +16.5 NaturalGas 22.10 -.09 -15.9 NaturalRes 28.18 +.17 -1.1 Pharmaceuticals 19.05 +.40 +5.4 Semicon 116.67 +.72 +29.3 Wireless 9.99 +.12 +9.8First EagleGlbA m 58.38 +.96 +6.1First InvestorsGlbA m 8.45 +.10 +14.4 TtlRetA m 19.63 +.25 +4.9FirsthandTechOpps 10.81 -.21 +44.1Franklin TempletonCATxFrIncA m 7.31 +.02 +2.7 EqIncA m 24.43 +.57 +9.3 FdrTFIncA m 11.76 +.02 +1.6 FloridaTFIncA m 10.46 +.01 +.6 GlbBdAdv 11.92 +.16 +.1 GlbBdC m 12.00 +.17 -.5 Gr,IncA m 26.51 +.27 +8.0 GrA m 96.29 +1.56 +19.4 GrOppsA m 38.27 +.33 +22.3 IncA m 2.29 +.03 +2.5 IncAdv 2.27 +.03 +2.7 IncC m 2.31 +.02 +1.5 RisingDivsA m 59.55 +1.26 +11.7 TtlRetA m 9.54 +.04 +.9 UtlsC m 17.75 +.53 -.8GERSPUSEq 52.57 +.94 +12.3GabelliAsstAAA m 58.28 +1.30 +12.6 EqIncAAA m 22.67 +.44 +8.0 Val25A m 15.24 +.34 +3.9GlenmedeSmCpEqAdv 29.79 +.56 +12.1Goldman SachsShrtDurGovtA m 9.79 -.01 ...HarborCptlApprecInstl 72.44 +.63 +28.4 IntlInstl 67.13 +1.70 +12.1Harding LoevnerIntlEqInstl d 22.67 +.23 +17.1HeartlandValPlusInv m 32.30 +.44 +9.9HennessyCrnrstnGrInv b 23.29 +.51 +15.2 GasUtilityInv x 27.32 +.64 -5.4HodgesRetail m 48.46 +.28 +12.4INVESCODivIncInv b 23.16 +.59 +.1 EngyA m 23.48 +.19 -6.4 EngyInv b 23.38 +.19 -6.4 EqandIncA m 10.69 +.14 +6.0 EuropeanGrA m 40.23 +.26 +16.2 GrAllcA m 15.91 +.26 +9.7 QualIncA m 11.67 +.02 +.1 SmCpEqA m 15.36 +.30 +11.0 TechInv b 46.36 +.18 +25.9IvyAsstStratB m 22.54 +.32 +12.0JPMorganCoreBondR6 11.38 +.02 +1.7 InvCnsrvGrA x 12.64 +.08 +5.5 MCapValL 39.59 +1.06 +7.6Janus HendersonBalancedC x 32.65 +.48 +12.6 ContrarianT 19.51 +.40 +6.4 EnterpriseT 122.72 +1.80 +24.1 FlexibleBondS b 10.11 +.03 +.5 GlobalLifeSciT 56.67 +.92 +13.3 GlobalValueT 14.82 +.31 +8.2 High-YieldT 8.27 ... +3.4 MidCapValueL 16.90 +.36 +7.5 MidCapValueT 16.51 +.34 +7.3 OverseasT 33.18 +.78 +19.7 ResearchT 47.03 +.76 +17.6 Short-TermBondT 2.98 ... +.3 SmallCapValueL 22.91 +.45 +8.7 VentureT 79.13 +.98 +21.3LazardEMEqInstl 20.43 +.22 +16.7Litman GregoryMtrsIntlInstl 17.53 +.29 +13.1Lord AbbettShrtDurIncF b 4.20 ... +1.4MFSMAInvsTrustB m 31.08 +.67 +14.1 ValI 39.42 +.78 +8.9MainStayMacKHYCorpBdA x 5.64 -.03 +4.2Mairs & PowerGrInv 116.19 +2.82 +6.5Manning & NapierPrBlndCnsrvTrmS 13.51 +.13 +4.1 PrBlndMaxTrmS 20.99 +.38 +15.1Marsico21stCentury b 29.22 +.32 +24.1 FlexCptl b 14.11 +.12 +9.6MatthewsAsianGrIncInv 17.14 +.28 +8.8MeridianGrLegacy d 42.33 +.66 +20.4Metropolitan WestTtlRetBdI 10.46 +.05 +1.1 TtlRetBdM b 10.46 +.04 +.8 TtlRetBdPlan 9.84 +.04 +1.3Midas FundsMidas m 1.15 -.01 -8.0 MidasMagic m 18.60 +.42 +13.4NeedhamGrRetail b 42.48 +.22 +6.1Neuberger BermanSmCpGrInv 37.71 ... +26.8NicholasNicholas 62.10 +1.22 +10.2NuveenNYMnBdI 10.82 +.02 +2.9Oak AssociatesEmergTech 5.19 +.04 +15.0 LiveOakHlthSci 18.50 +.32 +.8 PinOakEq 66.41 +.98 +12.3 RedOakTechSel 25.88 +.29 +26.2OakmarkEqAndIncInv 31.67 +.38 +8.3 GlbInv 32.28 +.61 +15.0 IntlInv 27.78 +.39 +15.1 Inv 83.59 +1.63 +15.5 SelInv 45.90 +.91 +8.3Old WestburyLgCpStrats 14.40 +.24 +11.5OppenheimerDevMktsY 44.22 +.79 +24.1 GlbStrIncA m 3.88 +.01 +3.7 IntlGrY 43.69 +.54 +18.2PIMCOAlAstInstl 12.12 +.11 +8.3 IncA m 12.21 +.06 +4.9 IncInstl 12.21 +.06 +5.4 IncP 12.21 +.06 +5.3 ShrtTrmIns 9.85 -.01 +2.1 TtlRetIns 10.08 +.02 +2.1PRIMECAP OdysseyAgrsGr 49.44 +.07 +37.6 Gr 40.25 +.52 +31.1PaxBalIndvInv b 22.48 +.32 +8.5PioneerA m 28.59 +.59 +13.8PrincipalDiversIntlIns 13.79 +.28 +16.1 SAMgCnsGA m 18.07 +.29 +11.4PrudentialJsnBlndA m 21.20 +.33 +16.8 JsnUtilityA m 13.50 +.34 +2.9 QMAIntlEqC m 7.63 +.16 +16.4 QMASmCpValZ 19.57 +.51 +5.1 TtlRetBdZ 14.27 +.09 +3.1PutnamGlbUtlsB m 13.12 +.28 +8.4 IntlGrB m 20.73 +.46 +24.5 SmCpValA m 12.99 +.14 +3.5ReynoldsBlueChipGr b 58.56 -.03 +21.3RoyceSmCpValSvc m 10.07 +.14 +7.4RydexElectronicsInv 136.97 -.14 +25.3 HCH b 25.29 +.41 +12.6 NASDAQ100Inv 34.94 +.37 +20.9SchwabHC 24.04 +.51 +10.1 SP500Idx 40.87 +.82 +14.0State FarmGr 76.43 +1.60 +6.9Sterling CapitalStrtonSmCpVlIns 84.29 +2.07 +11.5T. Rowe PriceBCGr 101.80 +1.11 +30.8 Bal 24.22 +.22 +11.1 CorpInc 9.33 +.05 +2.0 CptlAprc 28.40 +.40 +9.9 EMStk d 46.26 +.79 +29.0 EqIdx500 d 70.85 +1.15 +13.8 EqInc 32.47 +.68 +9.9 FinclSvcs 28.52 +.64 +18.9 GNMA 9.01 +.02 ... GlbTech 17.60 -.15 +30.3 GrStk 65.05 +.62 +24.8 HlthSci 71.30 +.92 +16.2 InsLgCpGr 38.74 +.34 +30.7 IntlEqIdx d 14.34 +.36 +15.3 IntlStk d 18.72 +.48 +15.9 IntlValEq d 14.94 +.32 +10.9 MdCpGr 90.55 +1.15 +20.1 MdCpVal 30.20 +.58 +7.6 MediaTeleCms 100.07 +.19 +22.8 NJTFBd 11.86 +.02 +3.3 NewAmericaGr 50.15 +.49 +25.5 NewAsia d 19.75 +.42 +23.9 NewHorizons 55.85 +.51 +27.2 NewInc 9.29 +.04 +1.4 OverseasStk d 11.28 +.23 +16.4 RlEstt d 26.47 +.78 -1.1 Rtr2020 22.52 +.28 +9.4 Rtr2025 17.60 +.24 +10.7 Rtr2030 25.96 +.38 +11.8 Rtr2035 19.02 +.30 +12.7 Rtr2040 27.34 +.45 +13.4 RtrBal 15.31 +.13 +6.1 SciandTech 47.93 +.36 +29.2 SpectrumGr 24.58 +.45 +16.4 SpectrumInc 12.55 +.02 +4.1 SummitMnIncInv 11.75 +.02 +3.8 TFShrtInterm 5.52 ... +.4 TxEfficientEq d 30.04 +.40 +23.7 Val 36.53 +.83 +10.8TIAA-CREFEqIdxIns 19.52 +.37 +14.0 IntlEqIdxIns 20.02 +.48 +14.7Third AvenueValIns d 49.73 +.74 +8.6ThompsonBd 11.42 -.06 +3.6 LgCp 64.75 +.96 +8.6ThornburgInvmIncBldrA m 21.21 +.41 +7.9ThriventIncA m 8.98 +.04 +2.3TocquevilleGold m 34.30 -.63 -8.1TouchstoneLargeCpFocA m 42.28 +.93 +15.3TransamericaAsAlGrC m 14.65 +.24 +10.7 AsAlModC m 11.98 +.12 +6.2U.S. Global InvestorGlbRes b 5.88 -.09 +10.5 GoldPrcMtls b 7.20 -.16 -5.8USAACrnrstnMod 14.79 +.17 +7.5 GrInc 24.74 +.39 +12.5 GvtSec 9.58 +.02 ... HiInc d 8.02 -.03 +3.8 PrcMtlsMnral 12.53 -.22 -7.1 SciTech 27.57 +.15 +24.7 TELngTrm 13.22 +.03 +3.5 TrgtRet2040 14.08 +.28 +10.1 TrgtRet2050 14.27 +.29 +10.7 WldGr 31.63 +.66 +12.5Value LinePremGr b 33.64 +.66 +16.4Vanguard500IdxAdmrl 243.81 +4.91 +14.0 500IdxInv 243.81 +4.90 +13.9 BalIdxAdmrl 34.23 +.44 +8.8 BalIdxIns 34.24 +.45 +8.8 CAITTxExAdm 11.58 +.01 +2.3 CnvrtSecInv 13.40 +.04 +6.4 CptlOppAdmrl 156.27 +1.97 +21.6 CptlOppInv 67.64 +.85 +21.5 DevMIdxAdmrl 14.20 +.33 +15.3 DevMIdxIns 14.22 +.33 +15.3 DivGrInv x 25.97 +.33 +11.3 EMStkIdxInAdm 38.90 +.58 +19.6 EqIncAdmrl 75.57 +1.98 +10.3 ExplorerAdmrl 92.10 +1.22 +21.6 ExtMktIdxAdmrl 84.64 +1.18 +13.9 ExtMktIdxIns 84.63 +1.17 +13.9 FAWexUSIIns 106.82 +2.27 +15.9 FAWexUSIdxInv 21.39 +.45 +15.7 GNMAAdmrl 10.27 +.03 +.6 GlbEqInv 31.43 +.50 +19.1 GrIdxAdmrl 73.02 +.95 +18.0 GrIdxIns 73.03 +.95 +18.0 GrandIncInv 46.91 +.90 +14.1 HCAdmrl x 84.70 -.52 +7.5 HYCorpAdmrl 5.76 +.01 +3.6 HYTEAdmrl 11.22 +.02 +5.0 InTrBdIdxAdmrl 11.06 +.04 +.4 InTrInGdAdm 9.50 +.03 +.9 InTrTEAdmrl 13.88 +.02 +2.1 InPrtScAdmrl 25.28 +.10 +.5 InsIdxIns 240.63 +4.84 +14.0 InsIdxInsPlus 240.64 +4.84 +14.1 InsTrgRt2020Ins 22.40 +.27 +8.9 InsTtlSMIInPls 58.71 +1.11 +14.1 IntlGrAdmrl 98.85 +1.57 +30.4 IntlValInv 39.63 +.80 +16.9 LTInGrdAdm x 10.04 +.09 +5.1 LTTEAdmrl 11.41 +.02 +3.5 LfStrGrInv 33.48 +.55 +12.1 LfStrModGrInv 26.98 +.35 +9.5 LgCpIdxInv 48.94 +.96 +14.1 LtdTrmTEAdmrl 10.82 ... +.8 MCpGrIdxInv 50.94 +.65 +15.4 MdCpIdxAdmrl 190.95 +3.47 +12.5 MdCpIdxIns 42.18 +.77 +12.5 MdCpIdxInsPlus 208.04 +3.79 +12.5 MorganGrAdmrl 93.55 +1.19 +22.7 MorganGrInv 30.17 +.39 +22.6 PrmCpAdmrl 135.78 +2.40 +22.0 PrmCpCorInv 26.85 +.47 +17.5 RlEstIdxAdmrl 106.97 +4.09 -3.7 SCpValIdxAdm 55.60 +1.19 +8.3 SCpValIdxI 31.08 +.67 +8.4 STBdIdxAdmrl 10.28 +.01 +.2 STInvmGrdAdmrl 10.51 +.01 +.8 STInvmGrdIns 10.51 +.01 +.8 STTEAdmrl 15.70 ... +.8 SeledValInv 29.92 +.49 +8.7 SmCpIdxAdmrl 70.42 +1.23 +12.7 SmCpIdxIns 70.42 +1.24 +12.7 StarInv 26.75 +.36 +12.2 StrEqInv 34.13 +.63 +11.9 TrgtRtr2015Inv 15.25 +.15 +7.2 TrgtRtr2020Inv 31.20 +.37 +8.8 TrgtRtr2025Inv 18.39 +.25 +10.1 TrgtRtr2030Inv 33.44 +.50 +11.0 TrgtRtr2035Inv 20.57 +.33 +12.1 TrgtRtr2040Inv 35.58 +.62 +13.1 TrgtRtr2045Inv 22.37 +.40 +13.5 TrgtRtr2050Inv 36.00 +.65 +13.5 TrgtRtrIncInv 13.44 +.11 +5.3 TtBMIdxAdmrl x 10.52 +.04 +1.1 TtBMIdxIns x 10.52 +.04 +1.1 TtBMIdxInsPlus x 10.52 +.04 +1.1 TtInBIdxAdmrl x 21.84 +.04 +3.3 TtInBIdxIns x 32.77 +.06 +3.3 TtInBIdxInv x 10.92 +.02 +3.3 TtInSIdxAdmrl 30.30 +.64 +16.2 TtInSIdxIns 121.16 +2.54 +16.2 TtInSIdxInsPlus 121.18 +2.54 +16.3 TtInSIdxInv 18.11 +.38 +16.2 TtlSMIdxAdmrl 66.05 +1.26 +14.1 TtlSMIdxIns 66.06 +1.26 +14.1 TtlSMIdxInv 66.03 +1.26 +14.0 ValIdxAdmrl 40.22 +1.01 +11.0 ValIdxIns 40.22 +1.02 +11.0 WlngtnAdmrl 70.80 +1.29 +8.8 WlngtnInv 41.00 +.75 +8.7 WlslyIncAdmrl 63.29 +.81 +5.1 WlslyIncInv 26.13 +.34 +5.0 WndsrAdmrl 78.59 +1.56 +12.3 WndsrIIAdmrl 65.16 +1.56 +8.4 WndsrIIInv 36.72 +.88 +8.3VictorySpecValA m 26.99 +.53 +15.9WasatchGlbValInv x 8.71 +.12 +6.1Wells FargoTarget2010Adm 10.88 +.11 +3.0Western AssetCorPlusBdI 11.62 +.09 +3.7 WAMngdMuniA 16.04 +.02 +2.9Wintergreen FundInv m 12.91 +.11 +.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) WASHINGTON „ The United States said Friday it has secured the support of the U.N. Security Council for a new package of sanctions designations that target smuggling at sea by North Korea. Ambassador Nikki Haley said the North Korea Sanctions Committee, which comprises all members of the U.N.s most senior decision-making body, unanimously approved designations of 21 shipping companies, one individual and 27 ships. She said it was the largest-ever set of U.N. designations against the North. The approval of this historic sanctions package is a clear sign that the international community is united in our efforts to keep up maximum pressure on the North Korean regime,Ž Haley said in a statement. It comes despite an easing of tensions, as North Korea has halted tests associated with its nuclear and missile programs for four months and embarked on a diplomatic offensive. Making his “rst foreign trip since taking power six years ago, leader Kim Jong Un met this week with Chinese President Xi Jinping in Beijing and is due to meet this spring with the U.S. and South Korean presidents. In tweets Wednesday, President Donald Trump said he looked forward to meeting Kim and felt there was a good chanceŽ the North Korean leader would do what is right for his people and for humanity.Ž But meanwhile, unfortunately, maximum sanctions and pressure must be maintained at all cost!Ž Trump added. The new sanctions package aims at countering maritime smuggling by North Korea to obtain oil and sell coal, evading restrictions that have previously been imposed by the Security Council to deprive the North of revenue and resources for its nuclear and ballistic missile programs. A designation by the U.N. requires, for example, member states to deny port entry to ships on the sanctions list, or deny entry to individuals on the list. The identities of the new designees and where they were based was not immediately clear, but Haley said the U.S. had proposed them to coincide with a U.S. Treasury Department sanctions package in late February that barred U.S. persons from dealings with 50 vessels, shipping companies and trade businesses. Most of those targets were based in North Korea, but some were based in China „ North Koreas main trading partner „ Hong Kong, Singapore and Panama. The Chinese and North Korean diplomatic missions at the U.N. did not immediately respond to calls and emails seeking comment Friday. The British mission said the U.N.s adoption of the designations, which it also described as the largest ever, demonstrated our resolve to maintain maximum pressure on the North Korean regime to ensure talks lead to the full and irreversible denuclearization of the Korean Peninsula.Ž CHICAGO „ An Illinois has woman “led a consumer fraud lawsuit over Junior Mints, charging deception packaging because there is so little of the chocolatepeppermint candy in the boxes they come in. There is nearly as much air as candy in the box, according to the lawsuit, “led against Chicago-based Tootsie Roll Industries, the maker of Junior Mints. They have created this oversized theater box and it misleads consumers because consumers believe theyre getting more candy when they purchase a box of Junior Mints than theyre actually getting,Ž Christopher Moon, an attorney representing the plaintiff, said Friday. The size of the actual packaging is itself a misrepresentation.Ž Tootsie Roll executives were not available for comment. Filed on Thursday on behalf of Paige Stemm, the lawsuit seeks classaction status for what it claims is Tootsie Rolls misleading, deceptive, and unlawful conductŽ in packaging its Junior Mints, which take up only slightly more than half of their familiar cardboard box. Stemm, of downstate Belleville, bought the Junior Mints this month at a Walgreens for about $1, according to the lawsuit. The Junior Mints lawsuit is one of several cases brought against food manufacturers for allegedly deceptive and unnecessary empty space in packaging. Governed by federal regulation, slack “ll is the difference between the actual capacity of a container and the volume of product contained therein.Ž In some cases, slack “ll serves a purpose, such as the air cushion that protects potato chips from breaking in the bag. In other cases, a larger package may simply be misleading consumers, according to lawsuits against manufacturers. In a situation like Junior Mints, that empty space actually can increase the chances that the candies will be damaged because they move around quite a bit inside the hard cardboard box,Ž Moon said. The number of federal class-action lawsuits related to slack “ll in food packaging increased from 20 in 2008 to more than 110 in 2015, according to an article published last month by the American Bar Association. Moons “rm “led a similar lawsuit last week against Oakbrook Terracebased Ferrara Candy, which makes Lemonhead, Jujyfruits, Chuckles and other brands, all of which allegedly contain deceptive empty space in their packaging. Such lawsuits have met with mixed results in the courts. A federal judge in Chicago last month dismissed a case against chocolatier Fannie May over allegedly excessive packaging space. The plaintiffs plan to “le an amended complaint, according to court documents. Meanwhile, a 2015 case Minnesota-based spice-maker Watkins brought against McCormick & Co., the Maryland-based spice giant, over allegedly under“lled pepper tins is ongoing in federal court in Washington. Junior Mints have been a candy staple since they were launched in 1949. The brand was acquired by Tootsie Roll in 1993.US says Security Council approves new sanctions on NKorea Illinois woman sues over Junior MintsBy MATTHEW PENNINGTON and JENNIFER PELTZASSOCIATED PRESSCHICAGO TRIBUNE | BUSINESS NEWS BRIEFSCompanies drop Laura Ingraham after Parkland commentsMIAMI (AP) „ More advertisers are dropping Fox News personality Laura Ingraham after she mocked a Florida school shooting survivor online. At least 11 companies had said by Friday afternoon that they would pull their ads from The Ingraham Angle.Ž On Wednesday, Ingraham tweeted, David Hogg Rejected By Four Colleges To Which He Applied and whines about it.Ž In response, the outspoken Marjory Stoneman Douglas High School student tweeted a list of a dozen advertisers and encouraged followers to call them and ask them to drop Ingraham. Of the businesses listed by Hogg, Wayfair, Nestle, TripAdvisor, Hulu and Nutrish said they are removing their support from Ingraham. Though not speci“cally mentioned in Hoggs initial tweet, Of“ce Depot, Jenny Craig, Expedia, StitchFix, Johnson & Johnson and Atlantis, Paradise Island resort have also dropped Ingraham. Facebook exec says he didnt agree with his provocative memoNEW YORK (AP) „ Facebook executive Andrew Bosworth says he didnt agree with a provocative memo leaked to Buzzfeed in which he describes the companys mentality to grow and connect people at all costs. Bosworth, who goes by Boz,Ž said on Twitter Thursday that he didnt agree with the post even when he wrote it. In the 2016 internal memo titled The Ugly,Ž he writes that all the work we do in growth is justi“ed,Ž even if it costs someone their life because they are exposed to bullies or die in a terrorist attack. Bosworth tweeted on Thursday that he meant for the memo to be provocative. Facebook representatives did not immediately respond to a message for comment Friday.

PAGE 25

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 5 55.89 39.63 HSBC 1.50e ... 47 .67 +.37 -7 .7 45.61 31.01 HainCels lf ... ... 32.07 -.57 -24.3 57 .86 38.18 Hallibrtn .72 dd 46.94 +.50 -3.9 25.73 18.28 Hanesbds s .60 9 18.42 -.01 -11.9 121.06 79.23 HanoverIns 2.16 64 117 .89 +4.55 +9.1 62.95 41.33 HarleyD 1.48f 13 42.88 +1.44 -15.7 6.05 2.80 Harmonic ... dd 3.80 ... -9.5 2.78 1.56 HarmonyG .05 ... 2.39 +.06 +27 .8 23.20 11.40 Harsco .20m 53 20.65 -.80 +10.7 59.20 46.69 HartfdFn 1.00 18 51.52 +1.23 -8.5 38.72 31.71 HawaiiEl 1.24 23 34.38 +1.06 -4.9 56.20 41.05 HlthCSvc .77f 37 43.48 +1.43 -17 .5 38.86 2.20 HeliMAn h ... ... 2.83 -.14 -55.2 116.49 95.21 Hershey 2.62 22 98.96 +2.90 -12.8 27 .27 8.52 HertzGl ... ... 19.85 +.18 -10.2 55.48 37 .25 Hess 1.00f dd 50.62 +1.16 +6.6 19.48 12.70 HP Ent n .56f 44 17 .54 -.09 +22.1 28.86 21.47 HilltopH .28f 12 23.46 +.31 -7 .4 13.95 6.02 HimaxTch .24e 36 6.16 -.49 -40.9 53.21 23.46 HollyFront 1.32 12 48.86 +1.05 -4.6 207 .61 144.25 HomeDp 4.12f 24 178.24 +6.44 -6.0 37 .29 27 .05 Honda .84e ... 34.73 +1.82 +1.9 165.13 122.40 HonwllIntl 2.98 21 144.51 +1.23 -5.8 38.00 29.75 Hormel s .75 21 34.32 +1.77 -5.7 32.68 23.83 HospPT 2.08 10 25.34 +1.40 -15.1 21.53 17 .26 HostHotls 1.00a 16 18.64 +.86 -6.1 31.85 23.64 HuanPwr 2.45e ... 26.85 +.91 +7 .4 149.03 109.32 Hubbell 3.08 22 121.78 +3.43 -10.0 293.35 206.68 Humana 1.60 23 268.83 +7 .73 +8.4 16.60 12.14 HuntBncsh .44 18 15.10 +.40 +3.7 276.69 183.42 HuntgtnIng 2.88 24 257 .76 +3.78 +9.4 11.26 7 .48 ICICI Bk .16e ... 8.85 +.30 -9.0 207 .14 146.09 IdexxLab s ... 62 191.39 +1.08 +22.4 20.58 14.55 ING .14e ... 16.93 +.48 -8.3 IQIYI n ... ... 15.55 ... ... 13.11 11.61 iShGold ... q 12.73 -.20 +1.8 47 .85 31.78 iShBrazil .67e q 44.88 +1.02 +11.0 47 .13 36.77 iShEMU .86e q 43.35 +.95 -0.1 35.87 28.08 iShGerm .60e q 32.04 +.73 -3.0 26.93 22.07 iSh HK .61e q 25.31 +.46 -0.4 17 .59 14.44 iShSilver ... q 15.41 -.17 -3.6 102.32 89.53 iShSelDiv 3.03e q 95.12 +2.63 -3.5 54.00 37 .51 iShChinaLC .87e q 47 .24 +1.27 +2.3 288.69 234.02 iSCorSP500 4.38e q 265.37 +5.54 -1.3 110.66 106.08 iShUSAgBd 2.65e q 107 .25 +.64 -1.9 52.08 38.71 iShEMkts .59e q 48.28 +1.39 +2.5 121.85 115.52 iShiBoxIG 3.87 q 117 .39 +1.67 -3.4 129.57 116.51 iSh20 yrT 3.05 q 121.90 +1.73 -3.9 75.27 61.35 iS Eafe 1.66e q 69.68 +1.74 -0.9 89.04 84.07 iShiBxHYB 5.09 q 85.64 +.72 -1.9 119.30 94.20 iShNsdBio s ... q 106.74 +1.45 ... 160.63 133.66 iShR2K 1.77e q 151.83 +1.78 -0.4 94.20 82.07 iShCorHiDv 2.90e q 84.48 +2.24 -6.3 39.28 36.52 iShUSPfd 2.13a q 37 .56 +.13 -1.3 83.27 71.27 iShREst 2.76e q 75.47 +2.57 -6.8 70.84 57 .23 iShCorEafe 1.56e q 65.88 +1.70 -0.3 100.04 79.59 Idacorp 2.36 22 88.27 +3.93 -3.4 179.07 130.17 ITW 3.12 32 156.66 +.53 -6.1 13.41 2.84 ImunoGn ... dd 10.52 -1.58 +64.1 24.50 18.50 IndBkMI .60 20 22.90 +.30 +2.5 18.71 13.88 Infosys .40e 19 17 .85 +.12 +10.0 97 .67 80.48 IngerRd 1.80 20 85.51 +1.65 -4.1 146.28 113.42 Ingredion 2.40 18 128.92 +2.78 -7 .8 53.78 33.23 Intel 1.20 20 52.08 +2.72 +12.8 135.59 51.05 InterceptP ... dd 61.52 +.79 +5.3 176.33 139.13 IBM 6.00 12 153.43 +4.54 ... 30.82 17 .25 IntlGmeT n .80 ... 26.73 -.16 +0.8 66.94 49.60 IntPap 1.90f 18 53.43 +3.28 -7 .8 5.75 1.60 Intersectns ... dd 1.63 -.08 -27 .9 452.00 251.07 IntSurg s ... 48 412.83 +13.68 +13.1 65.51 37 .26 IonisPhm ... cc 44.08 -3.66 -12.4 64.71 50.58 iShJapan rs ... q 60.68 +2.40 +1.3 39.36 32.44 iSTaiwn rs ... q 38.34 +1.22 +5.9 62.70 47 .15 iShCorEM .95e q 58.40 +1.78 +2.6 16.98 10.02 ItauUnibH .32e ... 15.60 +.46 +20.1J-K-L 50.68 30.76 JD.com ... 21 40.49 -.38 -2.2 119.33 81.64 JPMorgCh 2.24f 17 109.97 +2.96 +2.8 72.18 49.31 JacobsEng .60 23 59.15 +3.58 -10.3 5.70 1.95 JkksPac ... dd 2.10 +.05 -10.6 24.13 18.05 JetBlue ... 12 20.32 -.52 -9.0 148.32 120.95 JohnJn 3.36 18 128.15 +3.05 -8.3 44.37 33.89 JohnContl n 1.04e 24 35.24 +.91 -7 .5 24.50 16.77 KKR 1.31e 9 20.30 -.31 -3.6 123.96 87 .93 KLA Tnc 3.00f 16 109.01 +.83 +3.7 114.85 84.92 KC Southn 1.44f 20 109.85 +1.78 +4.4 74.28 58.76 Kellogg 2.16 16 65.01 +2.06 -4.4 8.38 3.94 KeryxBio ... dd 4.09 +.02 -12.0 22.40 16.28 Keycorp .40f 15 19.55 +.51 -3.1 55.21 35.05 Keysight ... 39 52.39 +1.58 +25.9 134.30 104.58 KimbClk 4.00f 17 110.13 +5.39 -8.7 23.03 13.69 Kimco 1.12 15 14.40 +.39 -20.7 21.92 14.76 KindMorg .50 22 15.06 +.05 -16.7 4.91 3.35 Kinross g ... 30 3.95 +.11 -8.6 93.88 59.95 KraftHnz n 2.50 18 62.29 +2.26 -19.9 13.93 7 .37 KratosDef ... dd 10.29 +1.27 -2.8 31.45 19.69 Kroger s .50 12 23.94 +.66 -12.8 28.71 18.22 Kulicke ... 69 25.01 -.05 +2.8 63.10 35.00 L Brands 2.40 11 38.21 +.70 -36.5 218.71 159.43 L-3 Tch 3.20f 20 208.00 +6.30 +5.1 52.85 36.17 LTC Prp 2.28f 16 38.00 +1.45 -12.7 60.85 40.61 LambWst n .77 ... 58.22 +4.17 +3.1 118.60 80.00 Landstar .60f 28 109.65 +1.50 +5.3 79.84 55.18 LVSands 3.00f 20 71.90 +2.58 +3.5 31.75 24.10 LaSalleH 1.80 16 29.01 +5.01 +3.3 54.97 41.25 LeggPlat 1.44 21 44.36 +1.23 -7 .1 6.80 5.41 LbtyASE .72e q 6.13 +.08 -2.7 45.40 37 .77 LibtProp 1.60 18 39.73 +1.50 -7 .6 101.34 81.85 LincElec 1.56 26 89.95 +1.43 -1.8 363.00 266.01 LockhdM 8.00 49 337 .93 +1.62 +5.3 108.98 70.76 Lowes 1.64 20 87 .75 +3.98 -5.6 87 .98 47 .26 lululemn gs ... 47 89.12 +9.61 +13.4M-N-0 197 .37 141.12 M&T Bk 3.00 20 184.36 +6.85 +7 .8 10.72 6.04 MBIA ... dd 9.26 +.16 +26.5 35.18 26.94 MDC 1.20f 10 27 .92 -.09 -12.4 28.22 24.29 MDU Res .79 24 28.16 +.99 +4.8 38.41 27 .01 MGM Rsts .48f 10 35.02 +1.76 +4.9 10.97 8.59 MVC Cap .60f q 9.93 ... -6.0 81.74 36.20 Macquarie 5.76f 7 36.93 -.01 -42.5 31.04 17 .41 Macys 1.51 10 29.74 +2.53 +18.1 59.99 39.50 Magna g s 1.32f 10 56.35 +3.14 -0.6 22.16 16.62 Manulife g .44 ... 18.58 +.01 -10.9 19.52 10.55 MarathnO .20 dd 16.13 +.37 -4.7 149.21 90.00 MAR 1.32 35 135.98 +2.22 +0.2 20.55 12.70 MartinMid 2.00 20 13.50 -.05 -3.6 25.18 14.58 MarvellTch .24 66 21.00 -.42 -2.2 183.73 111.01 MasterCrd 1.00 41 175.16 +3.33 +15.7 25.97 12.71 Mattel .60 94 13.15 -.08 -14.5 74.94 43.35 MaximIntg 1.68f 27 60.22 +1.40 +15.2 111.46 90.25 McCorm 2.08f 16 106.39 +.67 +4.4 9.07 5.56 McDrmInt ... 11 6.09 -.60 -7 .4 178.70 128.65 McDnlds 4.04 27 156.38 +1.40 -9.1 178.86 133.82 McKesson 1.36 12 140.87 +1.83 -9.7 14.22 11.82 MedProp 1.00f 15 13.00 +.52 -5.7 7 .89 3.94 MedleyCap .64 6 3.98 -.12 -23.8 89.72 76.41 Medtrnic 1.84 32 80.22 +3.67 -0.7 66.41 52.97 Merck 1.92 20 54.47 +1.06 -3.2 63.23 41.41 MercGn 2.50 19 45.87 +1.11 -14.2 72.25 50.63 Meredith 2.18f 13 53.80 +1.05 -18.5 29.54 14.97 Meritor ... 7 20.56 -.31 -12.4 55.91 43.01 MetLife 1.60 10 45.89 +1.81 -9.2 101.48 71.40 Microchp 1.45 94 91.36 -2.65 +4.0 63.42 26.36 MicronT ... 6 52.14 -2.07 +26.8 97 .24 64.35 Microsoft 1.68 66 91.27 +4.09 +6.7 3.25 1.03 Microvisn ... dd 1.13 +.01 -30.7 142.00 107 .53 Middleby ... 23 123.79 +1.16 -8.3 46.74 32.23 MdsxWatr .90 25 36.70 +1.20 -8.0 14.17 11.20 MHowHiInc 1.39 q 11.41 +.19 -8.5 8.11 5.94 MitsuUF J ... ... 6.64 +.19 -8.7 97 .50 72.07 MolsCoorB 1.64 12 75.33 +3.17 -8.2 46.69 22.49 Momo ... ... 37 .38 -1.52 +52.7 47 .23 39.19 Mondelez .88 22 41.73 +1.44 -2.5 93.93 64.82 Moog A .25p 21 82.41 +.61 -5.1 59.38 40.43 MorgStan 1.16f 15 53.96 +1.89 +2.9 29.51 19.23 Mosaic .10m 33 24.28 +.02 -5.4 110.29 79.63 MotrlaSolu 2.08 20 105.30 +1.02 +16.6 35.16 22.21 MurphO 1.00 dd 25.84 +.03 -16.8 47 .82 29.39 Mylan NV ... 9 41.17 +2.30 -2.7 45.64 29.20 NCR Corp ... 28 31.52 +1.25 -7 .3 31.15 14.52 NRG Egy .12 49 30.53 +.74 +7 .2 20.15 15.55 NRG Yld C 1.19f 32 17 .00 ... -10.1 26.14 22.58 NTT DOCO ... ... 25.57 -.01 +7 .6 125.93 102.70 NXP Semi ... 18 117 .00 -3.19 -0.1 14.28 5.32 Nabors .24 dd 6.99 -.35 +2.3 61.20 48.31 NatFuGas 1.66 16 51.45 +2.06 -6.3 70.76 51.44 NatGrid 2.89e ... 56.43 +3.14 -4.0 81.60 62.71 NtHlthInv 4.00f 16 67 .29 +2.29 -10.7 121.40 88.80 NatPresto 1.00a 13 93.75 -1.00 -5.7 111.36 17 .33 NektarTh ... dd 106.26 +3.26 +77 .9 67 .46 44.63 Neogen s ... 60 66.99 +4.80 +8.6 333.98 138.66 Netflix s ... cc 295.35 -5.59 +53.9 45.45 35.55 NJ Rscs s 1.09 15 40.10 +1.95 -0.2 17 .95 11.87 NewMedia 1.48 25 17 .14 -.21 +2.1 108.40 58.47 NewOriEd .40e 44 87 .65 -2.27 -6.8 14.53 11.67 NY CmtyB .68 14 13.03 +.02 +0.1 6.69 5.35 NYMtgTr .80 9 5.93 +.21 -3.9 55.08 23.85 NewellRub .92f 10 25.48 +.13 -17 .5 42.04 31.42 NewmtM .56f 29 39.07 +.31 +4.1 164.41 127 .09 NextEraEn 4.44f 24 163.33 +3.84 +4.6 27 .76 22.44 NiSource s .78 30 23.91 +.85 -6.9 70.25 50.35 NikeB s .80 63 66.44 +1.81 +6.2 6.46 3.14 NobleCorp .08 dd 3.71 -.27 -17 .9 6.65 4.51 NokiaCp .19e ... 5.47 +.01 +17 .4 8.681.82NordicAm.41edd1.94 .11 21.1 A-B-C 12.05 9.86 AES Corp .52f 10 11.37 +.65 +5.0 45.88 36.04 AFLAC s ... 14 43.76 +.41 ... 7 .70 4.00 AK Steel ... 13 4.53 +.13 -20.0 41.77 32.55 AT&T Inc 2.00f 13 35.65 +.95 -8.3 64.60 42.31 AbbottLab 1.12 27 59.92 +.42 +5.0 125.86 63.12 AbbVie 2.84 19 94.65 -2.81 -2.1 24.52 8.81 AberFitc .80 dd 24.21 +.96 +38.9 30.45 16.75 AccelrDiag ... dd 22.85 -.45 -12.8 6.15 3.60 Accuray ... dd 5.00 +.05 +16.3 79.63 48.41 ActivsBliz .34f 46 67 .46 -.24 +6.5 32.93 21.80 Acxiom ... cc 22.71 -7 .49 -17 .6 86.42 57 .40 Adient n 1.10 ... 59.76 +2.18 -24.1 95.00 61.47 AdvEnId ... 19 63.90 +.18 -5.3 15.65 9.70 AMD ... ... 10.05 -.58 -2.2 39.90 30.15 Aecom ... 11 35.63 +1.14 -4.1 58.99 26.42 AeroViron ... 51 45.51 +.46 -19.0 194.40 127 .08 Aetna 2.00 17 169.00 +.89 -6.3 2.65 .98 AeviGeno ... dd 2.01 -.10 +67 .5 75.00 52.26 Agilent .60 79 66.90 +.84 -0.1 25.30 18.97 Aircastle 1.12 9 19.86 +.08 -15.1 2.91 1.76 AlaskCom ... dd 1.80 -.24 -32.8 144.99 89.28 Albemarle 1.34f 20 92.74 -.50 -27 .5 57 .50 29.55 Alcoa Cp ... 15 44.96 +.25 -16.5 149.34 96.18 Alexion lf ... 43 111.46 +.67 -6.8 206.20 106.76 Alibaba ... 52 183.54 +2.34 +6.4 30.25 14.54 AllegTch ... dd 23.68 +.33 -1.9 256.80 142.81 Allergan 2.88f 8 168.29 +8.81 +2.9 81.24 66.64 Allete 2.24f 21 72.25 +2.13 -2.8 23.45 17 .25 AllnceRes 2.04f 5 17 .65 ... -10.4 28.15 20.40 AlliBern 2.13e 12 26.85 +.80 +7 .2 45.52 36.84 AlliantEg s 1.34f 20 40.86 +1.41 -4.1 45.69 32.93 AllisonTrn .60 17 39.06 +1.61 -9.3 105.36 79.09 Allstate 1.84f 14 94.80 +2.55 -9.5 153.99 46.90 AlnylamP ... dd 119.10 -18.96 -6.3 1186.89 803.37 Alphabet C ... 31 1031.79 +10.22 -1.4 1198.00 824.30 Alphabet A ... 31 1037 .14 +10.59 -1.5 10.03 8.05 AlpTotDiv .69 q 8.94 +.09 -5.6 12.89 9.01 AlpAlerMLP 1.35e q 9.37 +.06 -13.2 80.56 45.74 Altaba ... cc 74.04 +1.04 +6.0 77 .79 59.07 Altria 2.80f 20 62.32 +3.05 -12.7 1617 .54 833.50 Amazon ... cc 1447 .34 -48.22 +23.8 66.23 40.06 Ambarella ... 25 48.99 -1.01 -16.6 7 .43 5.30 Ambev .05e 7 7 .27 +.12 +12.5 64.89 51.89 Ameren 1.83 20 56.63 +2.62 -4.0 6.40 5.55 AFMulti .50 21 6.18 +.11 +2.1 19.52 14.09 AMovilL .17e 17 19.09 +.44 +11.3 78.07 63.32 AEP 2.48 18 68.59 +2.20 -6.8 102.39 75.51 AmExp 1.40 16 93.28 +2.83 -6.1 67 .30 53.34 AmIntlGrp 1.28 dd 54.42 +1.01 -8.7 60.00 43.08 AmStsWtr 1.02 28 53.06 +.76 -8.4 92.37 74.63 AmWtrWks 1.66 35 82.13 +2.90 -10.2 48.37 39.41 Amerigas 3.80 32 39.97 -1.00 -13.5 183.90 118.84 Ameriprise 3.32 14 147 .94 +3.05 -12.7 106.27 71.90 AmeriBrgn 1.52 10 86.21 +2.18 -6.1 79.32 53.19 Ametek .36 32 75.97 +1.36 +4.8 201.23 152.16 Amgen 5.28 15 170.48 +1.05 -2.0 93.62 68.57 Amphenol .76 35 86.13 +.80 -1.9 64.15 39.96 Anadarko 1.00f 70 60.41 -1.15 +12.6 121.71 75.11 Andeavor 2.36 36 100.56 -.30 -12.1 126.50 101.21 ABInBev 3.19e 27 109.94 +3.14 -1.5 12.73 10.00 Annaly 1.20 12 10.43 +.24 -12.3 267 .95 163.87 Anthem 3.00f 17 219.70 +4.07 -2.4 6.35 4.55 Anworth .60 10 4.80 +.07 -11.8 54.64 33.60 Apache 1.00 24 38.48 +1.47 -8.9 6.82 5.19 ApolloInv .60 ... 5.22 -.12 -7 .8 183.50 138.62 Apple Inc 2.52 20 167 .78 +2.84 -0.9 62.40 37 .41 ApldMatl .80f 18 55.61 +.23 +8.8 103.41 23.51 ApldOptoel ... 7 25.06 -.30 -33.7 39.55 31.18 AquaAm .82 25 34.06 +1.47 -13.2 39.70 16.95 ArcBest .32 14 32.05 -.95 -10.3 31.17 21.76 Arconic .24 dd 23.04 +.29 -15.4 17 .70 15.03 AresCap 1.52 10 15.87 +.16 +1.0 25.95 17 .25 AresMgmt 1.60e 33 21.40 -.35 +7 .0 16.40 .81 ArgosThr rs ... ... .90 -.19 -70.0 311.67 128.66 AristaNetw ... 60 255.30 -8.91 +8.4 18.78 6.73 ArrayBio ... dd 16.32 -.18 +27 .5 87 .26 69.67 ArrowEl ... 11 77 .02 +2.37 -4.2 77 .16 58.99 Ashland .90m 39 69.79 +1.83 -2.0 36.70 28.43 AstraZen s 1.37e 9 34.97 +.80 +0.8 34.02 14.81 AtHomGr n ... 52 32.04 +.49 +5.4 93.56 76.46 ATMOS 1.88f 16 84.24 +4.21 -1.9 125.24 95.50 AutoData 2.52 30 113.48 +4.28 -3.2 123.67 79.13 AveryD 1.80 27 106.25 +3.19 -7 .5 50.88 20.71 AvisBudg ... 16 46.84 +.84 +6.7 52.83 38.35 Avista 1.49f 29 51.25 -.25 -0.5 43.10 24.00 B&G Foods 1.86 7 23.70 -1.18 -32.6 56.31 41.17 BB&T Cp 1.50a 17 52.04 +1.36 +4.7 49.06 42.14 BCE g 3.02f ... 43.04 +.68 -10.4 16.97 10.39 BGC Ptrs .72 dd 13.45 +.34 -11.0 45.43 28.73 BHPBil plc 1.66e ... 39.73 +.79 -1.4 44.62 33.83 BP PLC 2.38 22 40.54 +1.42 -3.5 27 .95 18.55 BP Pru 3.60e 4 23.90 +.30 +18.9 274.97 166.00 Baidu ... 18 223.19 -6.89 -4.7 38.59 25.53 BakHuGE n .72f ... 27 .77 -1.43 -12.2 88.47 70.23 Balchem .42f 39 81.75 +2.29 +1.4 43.24 35.60 BallCorp s .40 20 39.71 +.94 +4.9 5.94 2.15 BallardPw ... dd 3.55 +.13 -19.5 13.18 7 .83 BcoBrad s .06a ... 11.88 +.32 +15.9 7 .57 5.74 BcoSantSA .21e ... 6.55 +.21 +0.2 33.05 22.07 BkofAm .48 19 29.99 +.82 +1.6 84.71 66.75 BkMont g 3.71e ... 75.57 +.33 -5.6 58.99 45.89 BkNYMel .96 15 51.53 +.80 -4.3 66.78 53.86 BkNova g 2.32 10 61.70 +.13 -4.4 12.47 9.29 Barclay .15e ... 11.82 +.23 +8.4 73.60 25.59 B iPVxST rs ... q 47 .31 -2.45 +69.4 9.45 4.10 BarnesNob .60 dd 4.95 +.10 -26.1 20.37 11.07 BarrickG .12 26 12.45 -.05 -14.0 BasicEnS ... dd .45 ... ... 72.58 51.57 Baxter s .64 31 65.04 +.75 +0.6 23.24 11.58 BeazerHm ... 18 15.95 -.05 -17 .0 248.39 175.66 BectDck 2.92 88 216.70 +6.10 +1.2 40.76 19.07 BedBath .60 6 20.99 -.31 -4.5 50.47 40.60 Bemis 1.24f 18 43.52 +.98 -8.9 217 .62 160.93 BerkH B ... 27 199.48 +7 .02 +0.6 64.42 42.36 BigLots 1.20f 12 43.53 +.41 -22.5 11.26 9.62 Bilibili n ... ... 11.00 ... -2.1 8.99 3.95 Biocryst ... dd 4.77 -.44 -2.9 370.57 244.28 Biogen ... 17 273.82 +13.69 -14.0 72.02 50.49 BlkHillsCp 1.78 16 54.30 +2.30 -9.7 14.55 8.47 BlackBerry ... 20 11.50 -.94 +3.0 38.00 32.81 BlkHlthSci 2.40 q 35.00 +.90 -4.1 15.84 13.31 BlkMuniast .65a q 13.49 +.06 -9.9 37 .52 28.85 Blackstone 2.70e 15 31.95 +.07 -0.2 40.15 21.51 BlueBPet n ... 46 39.81 -.04 +21.4 371.60 175.47 Boeing 6.84f 34 327 .88 +6.88 +11.2 2228.99 1630.56 BookingHl ... 29 2080.39 -6.62 +19.7 58.22 37 .54 BorgWarn .68 14 50.23 +1.62 -1.7 202.35 128.70 BostBeer ... 23 189.05 +2.25 -1.1 29.93 24.29 BostonSci ... 19 27 .32 +1.02 +10.2 40.44 21.30 BoydGm .20 21 31.86 +.82 -9.1 27 .34 20.00 BrigStrat .56 13 21.41 +.44 -15.6 45.81 29.50 Brinker 1.52 11 36.10 +2.03 -7 .1 70.05 51.56 BrMySq 1.60 63 63.25 +1.19 +3.2 73.41 53.38 BritATob s 2.24e ... 57 .69 +2.86 -13.9 285.68 208.44 BroadcLtd 7 .00 cc 235.65 -6.83 -8.3 15.66 6.39 Brookdale ... dd 6.71 -.12 -30.8 46.88 37 .54 BrkfInfra s 1.88f 30 41.64 +.35 -7 .1 64.45 48.04 Brunswick .76 16 59.39 +.57 +7 .6 69.95 35.24 Bu ckeye 5.05 11 37 .39 -1.03 -24.5 10.11 4.00 CBL Asc .80m 2 4.17 +.04 -26.3 50.83 40.48 CMS Eng 1.43f 28 45.29 +2.04 -4.2 15.65 9.36 CNH Indl .12e cc 12.40 +.22 -7 .5 41.60 27 .38 CSRA n .40 19 41.23 -.11 +37 .8 60.04 45.53 CSX .88f 9 55.71 +1.44 +1.3 18.25 6.70 CVR Rfng 1.39 22 13.05 +.05 -21.1 84.00 60.14 CVS Health 2.00 11 62.21 +1.35 -14.2 8.98 6.25 CYS Invest .88 7 6.72 +.25 -16.3 29.57 21.40 CabotO&G .24f 45 23.98 +.47 -16.2 14.50 9.00 CaesarsEnt ... dd 11.25 ... -11.1 50.40 33.40 Cal-Maine 2.49e dd 43.70 -1.25 -1.7 12.42 10.60 CalaCvHi 1.20 q 11.70 +.07 -1.3 25.45 15.64 CalAmp ... 47 22.88 +.21 +6.8 46.15 32.75 CalifWtr .75f 27 37 .25 +1.30 -17.9 13.92 9.34 CallonPet ... 29 13.24 +1.21 +9.0 9.95 3.40 CalumetSp ... dd 7 .05 +.15 -8.4 96.39 78.19 CamdenPT 3.08f 22 84.18 +3.86 -8.6 59.14 40.99 CampSp 1.40 14 43.31 +1.04 -10.0 100.01 77 .20 CIBC g 5.32f 10 88.28 +.75 -9.4 85.73 70.59 CdnNR gs 1.33 ... 73.13 +2.41 -11.4 37 .63 27 .52 CdnNRs gs 1.34f ... 31.47 +1.50 -11.9 106.50 76.05 CapOne 1.60 28 95.82 +3.43 -3.8 16.72 10.35 CapSenL ... dd 10.75 -.60 -20.3 11.41 8.17 CapsteadM .64 12 8.65 +.26 ... 1.35 .58 CpstnTur rs ... dd 1.15 -.06 +48.7 82.80 54.66 CardnlHlth 1.85 15 62.68 +1.43 +2.3 77 .64 54.29 CarMax ... 17 61.94 +2.58 -3.4 72.70 57 .39 Carnival 1.80 16 65.58 +1.17 -1.2 54.61 34.24 CarpTech .72 34 44.12 +1.36 -13.5 30.19 11.10 Carrizo ... 11 16.00 +.86 -24.8 173.19 91.00 Caterpillar 3.12 26 147 .38 +3.09 -6.5 72.56 59.66 CedarF 3.56 17 63.88 -.07 -1.7 147 .17 84.95 Celgene ... 26 89.21 +4.23 -14.5 10.37 6.45 Cemex .29t ... 6.62 -.32 -11.7 11.52 6.76 CenovusE .20 6 8.54 +.40 -6.5 30.45 25.84 CenterPnt 1.11f 20 27 .40 +.90 -3.4 27 .61 13.16 CntryLink 2.16 7 16.43 +.91 -1.5 59.83 43.61 ChemFinl 1.12 21 54.68 +2.06 +2.3 58.08 34.70 Chemours n .68f 12 48.71 +1.62 -2.7 6.59 2.53 ChesEng ... 5 3.02 -.05 -23.7 133.88 102.55 Chevron 4.48f 51 114.04 +1.06 -8.9 31.699.55ChicB&I.28dd14.40 1.77 10.8 14.43 6.96 Chicos .33 13 9.04 +.11 +2.5 70.52 32.50 ChinaSoAir .64e ... 52.63 -1.87 +1.6 499.00 247 .52 Chipotle ... cc 323.11 +.81 +11.8 54.18 43.21 ChurchDwt s .87f ... 50.36 +3.06 +0.4 227 .13 146.70 Cigna .04 16 167 .74 +3.74 -17 .4 81.98 68.49 CinnFin 2.12f 21 74.26 +2.65 -0.9 71.97 39.22 Cirrus ... 13 40.63 -.07 -21.7 46.16 30.36 Cisco 1.32f 22 42.89 +.47 +12.0 44.68 9.74 CgpVelICrd ... ... 10.15 +.37 -27 .8 80.70 57 .55 Citigroup 1.28 13 67 .50 -.40 -9.3 48.23 31.51 CitizFincl .52 18 41.98 +.71 ... 96.96 73.34 CitrixSy s ... 26 92.80 +1.20 +5.5 3.05 1.31 CleanEngy ... cc 1.65 +.03 -18.7 9.15 5.56 ClevCliffs ... 5 6.95 +.30 -3.6 150.40 123.64 Clorox 3.84f 22 133.11 +8.71 -10.5 48.62 42.19 CocaCola 1.56f 80 43.43 +1.10 -5.3 13.19 10.55 CohStQIR .96 q 11.85 +.46 -6.3 29.16 25.57 CohStSelPf 2.06 q 26.03 +.36 -7 .8 77 .91 67 .86 ColgPalm 1.68f 25 71.68 +3.30 -5.0 14.74 5.28 ColNrthS n ... ... 5.62 +.23 -50.7 44.00 32.74 Comcast s .76f 16 34.17 +1.00 -14.3 102.66 64.04 Comerica 1.20f 20 95.93 +4.24 +10.5 8.62 4.90 CmpTask .24 ... 8.19 +.14 +60.6 31.40 13.11 Comtech .40 28 29.89 +.89 +35.1 41.04 32.16 ConAgra .85 16 36.88 +1.38 -2.1 162.91 106.73 ConchoRes ... 23 150.33 -3.20 +0.1 65.04 48.86 ConnWtrSv 1.19 29 60.53 +.79 +5.4 61.31 42.27 ConocoPhil 1.14f 47 59.29 +1.55 +8.0 24.80 10.76 ConsolCom 1.55 ... 10.96 -.02 -10.1 89.70 73.73 ConEd 2.86f 16 77 .94 +2.36 -8.3 231.83 160.53 ConstellA 2.08 25 227 .92 +7 .00 -0.3 59.90 29.08 ContlRescs ... cc 58.95 +.95 +11.3 44.50 28.20 CooperTire .42 16 29.30 +.95 -17 .1 46.19 33.24 CorOnDem ... dd 39.11 -.06 +10.7 35.10 26.32 Corning .72f 17 27 .88 +.10 -12.8 36.03 24.55 CorpOffP 1.10 13 25.83 +.96 -11.5 199.88 150.00 Costco 2.00 29 188.43 +7 .59 +1.2 21.68 14.24 Coty .50 ... 18.30 +.23 -8.0 47 .19 4.66 CSVixSh rs ... q 9.42 -1.15 +70.0 29.25 20.00 CrestEq rs 2.40 dd 25.60 -1.05 -0.8 16.36 5.93 Crocs ... dd 16.25 +.84 +28.6 62.27 48.27 CrownHold ... 19 50.75 +2.45 -9.8 194.18 143.83 Cummins 4.32 45 162.09 +6.67 -8.2 26.25 11.35 CybrOpt ... cc 18.00 -.80 +20.0 18.87 12.50 CypSemi .44 28 16.96 -.17 +11.3D-E-F 61.53 47 .85 DCT IndlTr 1.44f 27 56.34 +1.80 -4.2 13.00 6.76 DDR Corp .76 18 7 .33 +.38 -18.2 11.57 9.71 DNP Selct .78 q 10.28 +.18 -4.8 116.74 97 .66 DTE 3.53f 19 104.40 +3.31 -4.6 100.11 76.27 Darden 2.52 18 85.25 +1.00 -11.2 20.10 8.18 DeanFoods .36 11 8.62 +.31 -25.4 175.26 107 .04 Deere 2.40 36 155.32 +7 .92 -0.8 60.50 43.81 DeltaAir 1.22 11 54.81 +.91 -2.1 2.89 .92 DenburyR ... dd 2.74 +.05 +24.0 36.21 7 .78 Dermira ... dd 7 .99 -.34 -71.3 20.23 13.67 DeutschBk .83e ... 13.98 +.23 -26.5 45.16 28.80 DevonE .24 20 31.79 -.44 -23.2 147 .62 113.67 Diageo 3.20e ... 135.42 +3.34 -7 .3 20.41 10.06 DiamOffsh .50 23 14.66 -.88 -21.1 6.20 3.07 DianaShip ... dd 3.66 +.18 -10.1 30.70 12.90 Diebold .40 17 15.40 +1.05 -5.8 12.53 8.50 DigiIntl ... 30 10.30 ... +7 .9 127 .23 96.56 DigitalRlt 4.04f 50 105.38 +3.08 -7 .5 88.51 45.51 Dillards .40 11 80.34 +.81 +33.8 46.48 21.25 DxGBull rs ... q 24.40 -.59 -23.0 30.40 11.34 DrGMBll rs .09e q 13.56 -.89 -23.6 45.37 2.16 DirSPBear s ... q 29.46 -2.13 -1.7 38.68 19.01 DirDGlBr rs ... q 25.75 +.35 +8.6 19.56 10.28 DxSCBear rs ... q 11.85 -.51 -3.4 12.08 2.71 DxBiotBear ... q 3.74 +.15 -18.9 54.49 30.30 DrxSPBull s ... q 41.29 +2.36 -6.9 81.93 57 .50 Discover 1.40 13 71.93 +1.86 -6.5 30.25 15.99 DiscCmA ... 11 21.43 +.35 -4.2 29.18 14.99 DiscCmC ... 10 19.52 +.10 -7 .8 116.10 96.20 Disney 1.68f 14 100.44 +1.90 -6.6 105.82 65.97 DollarGen 1.16f 21 93.55 +3.49 +0.6 116.65 65.63 DollarTree ... 13 94.90 +2.95 -11.6 85.30 66.99 DomEngy 3.34f 14 67 .43 +.13 -16.8 236.00 166.74 Dominos 2.20f 39 233.56 +6.91 +23.6 52.58 35.47 Domtar g 1.74f 16 42.54 +1.06 -14.1 52.20 42.59 Donaldson .72 25 45.05 +1.19 -8.0 77 .08 59.29 DowDuPnt .84e 20 63.71 +.65 -10.5 9.18 7 .53 DryStrt .52 q 7 .71 +.11 -10.8 31.60 27 .75 Dropbox n ... ... 31.25 +2.77 +9.7 9.38 8.40 DufPUC .60 q 8.58 -.02 -3.1 91.78 72.93 DukeEngy 3.56 17 77 .47 +2.30 -7 .9 30.14 24.30 DukeRlty .80 21 26.48 +1.21 -2.7 46.99 31.89 eBay s ... 20 40.24 +.53 +6.6 119.00 81.99 EOG Rescs .67 dd 105.27 -.59 -2.4 89.85 69.82 Eaton 2.64f 18 79.91 +1.73 +1.1 16.85 13.44 EV EEq2 1.05 q 15.76 +.08 +3.5 9.84 8.02 EVTxMGlo .98 q 9.12 +.30 -2.8 140.50 124.42 Ecolab 1.64 29 137 .07 +4.82 +2.2 83.38 57 .63 EdisonInt 2.42f 14 63.66 +2.11 +0.7 143.22 92.44 EdwLfSci s ... 43 139.52 +4.20 +23.8 89.09 73.69 EliLilly 2.25f 25 77 .37 +2.61 -8.4 114.95 79.71 EllieMae ... 63 91.94 +1.49 +2.8 21.75 18.90 ElmiraSB .92 17 20.50 ... +0.2 15.05 5.65 EmergeES 2.68m dd 6.15 -.48 -14.5 74.45 56.77 EmersonEl 1.94 26 68.30 +.94 -2.0 19.64 9.05 EnbrdgEPt 1.40 11 9.64 +.19 -30.2 42.92 29.54 Enbridge 2.68 ... 31.47 +1.56 -19.5 14.31 8.01 EnCana g .06 19 11.00 -.67 -17 .5 24.71 15.06 EngyTrfPt 2.26 16 16.22 +.06 -9.5 12.26 6.52 Enerpls g .12e 15 11.26 -.19 +15.0 20.00 14.05 EnLinkLLC 1.04f 13 14.65 +.15 -16.8 21.50 15.20 Ennis Inc .80 15 19.70 +.15 -5.1 9.50 4.10 ENSCO .04 dd 4.39 -.34 -25.7 87 .85 71.95 Entergy 3.56f 35 78.78 +1.43 -3.2 29.51 23.10 EntProdPt 1.70f 19 24.48 +.16 -7 .7 66.15 55.93 EversrceE 2.02f 19 58.92 +2.13 -6.7 1.62 .89 EvineLive ... ... 1.02 +.03 -27 .1 63.60 21.56 ExactSci h ... dd 40.33 -3.79 -23.2 42.67 33.30 Exelon 1.38f 11 39.01 +1.30 -1.0 161.00 98.52 Expedia 1.20 44 110.41 +4.30 -7 .8 85.07 55.80 ExpScripts ... 9 69.08 -1.08 -7 .4 89.30 72.67 ExxonMbl 3.08 16 74.61 +1.72 -10.8 15.00 12.02 FNBCp PA .48 17 13.45 +.34 -2.7 195.32 138.77 Facebook ... 30 159.79 +.40 -9.4 58.74 39.79 Fastenal 1.48f 28 54.59 +.74 -0.2 274.66 182.89 FedExCp 2.00 14 240.11 +10.63 -3.8 138.12 106.41 FedRlty 4.00 20 116.11 +3.60 -12.6 17 .66 9.78 FedNatHld .32 20 15.77 +.06 -4.8 131.20 69.59 Ferrari n ... ... 120.52 +2.13 +15.0 6.17 2.89 Ferrellgs .40 dd 3.12 +.01 -27 .1 24.95 9.60 FiatChrys ... ... 20.52 +.26 +15.0 42.52 27 .53 FidlNatFn 1.20f 15 40.02 +.15 +2.0 18.21 12.63 FidusInvst 1.56a 8q 12.88 +.10 -15.2 34.57 23.20 FifthThird .64 12 31.75 +.88 +4.6 16.38 6.90 FinLine .46f 30 13.54 +2.99 -6.8 19.23 14.67 FstData n ... 8 16.00 +.03 -4.2 76.61 25.56 FstSolar ... 75 70.98 +.33 +5.1 35.20 27 .93 FirstEngy 1.44 12 34.01 +.27 +11.1 22.51 19.29 FlrtyTotR 1.63 q 19.81 +.32 -8.3 19.71 14.70 Flex Ltd ... 19 16.33 -.33 -9.2 21.57 16.80 FlowrsFds .68 25 21.86 +1.09 +13.2 62.09 37 .04 Fluor .84 42 57 .22 +2.37 +10.8 77 .86 28.42 FootLockr 1.38f 19 45.54 +1.80 -2.9 13.48 10.14 FordM .60a 6 11.08 +.52 -11.3 73.62 57 .75 FBHmSec .80f 20 58.89 +1.00 -14.0 47 .65 33.58 FrankRes .92f 12 34.68 +1.26 -20.0 20.25 11.05 FrptMcM .20 14 17 .57 +.05 -7 .3G-H-I 24.37 18.83 GGP Inc .88 30 20.46 -.69 -12.5 143.37 92.65 GW Pharm ... dd 112.67 -3.34 -14.7 24.97 20.60 GabDvInc 1.32 q 22.10 +.40 -5.6 10.09 8.02 GabMultT .94e q 9.27 -.05 +0.8 7 .20 6.02 GabUtil .60 q 6.23 -.28 -12.3 25.31 13.49 GameStop 1.52 dd 12.62 -.88 -29.7 39.32 32.05 Gam&Lsr n 2.52f 19 33.47 +.71 -9.5 65.96 48.50 Garmin 2.04 16 58.93 +1.25 -1.1 36.59 32.20 GAInv 1.15e q 33.47 +.47 -2.7 230.00 185.64 GenDynam 3.36 23 220.90 +2.09 +8.6 30.54 12.73 GenElec .48 dd 13.48 +.41 -22.9 60.69 43.96 GenMills 1.96 12 45.06 +.85 -24.0 46.76 31.92 GenMotors 1.52 dd 36.34 +1.17 -11.3 33.52 18.42 GenesisEn 2.88f 28 19.71 +.71 -11.8 24.07 16.59 Gentex .44f 18 23.02 +.63 +9.9 107 .75 79.86 GenuPrt 2.88f 21 89.84 +3.32 -5.4 5.32 2.60 Gerdau .02e ... 4.66 +.18 +25.3 6.68 1.74 GeronCp ... dd 4.25 -1.39 +136.1 89.54 63.76 GileadSci 2.28f 9 75.39 +2.55 +5.2 44.54 34.52 GlaxoSKln 2.89e ... 39.07 +1.65 +10.1 52.18 27 .79 GlobusMed ... 44 49.82 +.75 +21.2 64.49 36.02 GoDaddy n ... 88 61.42 +.41 +22.2 15.63 11.64 Goldcrp g .24 19 13.82 -.08 +8.2 275.31 209.62 GoldmanS 2.60 29 251.86 +6.60 -1.1 36.78 26.26 Goodyear .56 9 26.58 -.03 -17 .7 11.89 4.56 GoPro ... dd 4.79 +.21 -36.7 22.99 12.80 GovPrpIT 1.72 22 13.66 +.64 -26.3 77 .37 60.30 vjGrace .96f 18 61.23 +.86 -12.7 16.74 12.65 GraphPkg .30 16 15.35 +.77 -0.6 34.72 27 .60 GtPlainEn 1.10 15 31.79 +1.81 -1.4 65.60 47 .97 Greif A 1.68 17 52.25 +2.45 -13.8 37 .70 27 .71 Griffin .40f 30 37 .53 +.73 +2.3 5.99 2.90 Groupon ... ... 4.34 +.04 -14.9 37 .43 24.43 GuangRy .62e ... 29.62 -.24 -11.3 44.24 17 .44 H&E Eqp 1.10 13 38.49 -.10 -5.3 33.67 21.48 HCP Inc 1.48 13 23.23 +.94 -10.9 24.7 5 17 .1 0 HP In c 53 1 3 21. 9 2 +. 0 7 +4. 3 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.42% (wkly)t 4-wk. -2.06%t YTD -2.49%UNasdaq1.01% (wkly)t 4-wk. -1.63%s YTD 2.32%US&P 5002.03% (wkly)t 4-wk. -1.37%t YTD -1.22%US&P mid-cap2.14% (wkly)s 4-wk. 1.11%t YTD -1.15%URussell 200 0 1.28% (wkly)s 4-wk. 1.46%t YTD -0.40% 157 .15 111.07 NorflkSo 2.88f 20 135.78 +3.60 -6.3 359.43 235.16 NorthropG 4.40f 37 349.12 +3.35 +13.8 17 .78 14.95 NwstBcsh .68f 18 16.56 +.45 -1.0 69.50 51.50 NwstNG 1.88 dd 57 .65 +2.25 -3.4 94.19 72.67 Novartis 2.75e 16 80.85 +2.29 -3.7 2.75 .73 Novavax ... dd 2.10 +.10 +69.4 58.37 33.97 NovoNord .96e ... 49.25 +.76 -8.2 75.00 52.88 NuSkin 1.47f 35 73.71 +1.87 +8.0 70.48 51.67 Nucor 1.52f 24 61.09 +2.03 -3.9 55.25 14.38 Nutanix n ... ... 49.11 -.81 +39.2 14.46 12.92 NuvDivA .85a q 13.14 +.18 -6.5 18.59 15.79 Nv AMT-Fr .78a q 15.93 +.06 -7 .7 10.75 9.60 NvPfdInco .80 q 10.01 +.35 -3.2 14.54 13.00 NuvEqtP 1.00 q 13.32 +.30 -6.5 254.50 95.49 Nvidia .60 56 231.59 -1.38 +19.7 30.80 20.45 NxStageMd ... dd 24.86 +.33 +2.6 37 .32 29.59 OGE Engy 1.33 17 32.77 +1.34 -0.4 5.91 3.90 OaktrSpL .34m dd 4.21 -.04 -13.9 9.09 7 .03 OaktStInco .56m 10 7 .89 -.08 -6.1 15.27 6.69 OasisPet ... dd 8.10 -.19 -3.7 78.09 57 .20 OcciPet 3.08 cc 64.96 -.53 -11.8 29.46 24.02 OceanFst .60 16 26.75 +.43 +1.9 10.93 5.61 Oclaro ... 12 9.56 -.16 +41.8 6.26 2.02 OfficeDpt .10 5 2.15 +.13 -39.3 18.88 15.38 OldNBcp .52 24 16.90 +.20 -3.2 22.34 17 .92 OldRepub .78f 18 21.45 +.62 +0.3 38.84 27 .79 Olin .80 9 30.39 +.04 -14.6 35.14 24.90 OmegaHlt 2.64f 10 27 .04 +.91 -1.8 27 .10 13.65 OnSmcnd ... 13 24.46 -.58 +16.8 61.36 47 .14 ONEOK 3.08f 42 56.92 +.17 +6.5 8.40 2.66 OpkoHlth ... dd 3.17 -.10 -35.3 53.48 43.60 Oracle .76 56 45.75 +.96 -3.2 65.75 30.25 Orbotch ... 26 62.18 +.05 +23.8 3.20 .93 Organovo ... dd 1.03 +.01 -23.1 61.00 36.10 Orthofix ... cc 58.78 +.67 +7 .5 100.26 61.74 OshkoshCp .96 18 77 .27 +1.28 -15.0 48.65 36.45 OtterTail 1.34f 24 43.35 +.85 -2.5 34.97 14.26 OwensMin 1.04f 10 15.55 +.46 -17 .6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.93 +.85 -2.0 163.59 115.45 PNC 3.00 15 151.24 +4.00 +4.8 46.00 33.75 PNM Res 1.06 19 38.25 +1.80 -5.4 93.12 56.48 POSCO ... ... 78.85 +4.58 +0.9 122.07 100.45 PPG s 1.80 19 111.60 +2.12 -4.5 40.20 27 .08 PPL Corp 1.64f 12 28.29 +1.16 -8.6 79.69 61.93 Paccar 1.00 14 66.17 +3.23 -6.9 191.53 107 .31 PaloAltNet ... dd 181.52 -.24 +25.2 12.13 4.09 Pandora ... dd 5.03 -.08 +4.4 1.85 .62 ParkDrl ... dd .64 -.09 -36.5 212.80 151.17 ParkerHan 2.64 21 171.03 +1.79 -14.3 33.07 21.12 ParsleyEn ... 48 28.99 +1.67 -1.5 73.10 54.20 Paychex 2.00 25 61.59 -.14 -9.5 86.32 42.06 PayPal n ... 52 75.87 -.57 +3.1 36.99 30.17 Pembina g 1.50 23 31.23 +.44 -13.7 1.23 .54 PengthE g .04 dd .64 -.02 -19.6 33.30 17 .36 PnnNtGm ... 49 26.26 +.42 -16.2 8.20 6.29 PennantPk .72 8 6.68 -.25 -3.3 6.20 2.35 Penney ... 8 3.02 +.11 -4.4 54.83 38.33 Penske 1.36f 11 44.33 +1.29 -7 .4 74.84 59.13 Pentair 1.38 21 68.13 +.82 -3.5 20.26 15.97 PeopUtdF .69 21 18.66 +.41 -0.2 122.51 105.94 PepsiCo 3.22 22 109.15 +3.00 -9.0 84.49 56.21 PerkElm .28 26 75.72 +1.76 +3.6 95.93 63.68 Perrigo .76f dd 83.34 +2.97 -4.4 13.92 6.96 PetrbrsA ... ... 12.99 -.16 +32.1 14.93 7 .61 Petrobras ... ... 14.14 -.17 +37 .4 39.43 31.67 Pfizer 1.28 14 35.49 +1.00 -2.0 123.55 95.51 PhilipMor 4.28 21 99.40 +3.77 -5.9 42.35 31.40 PhilipsNV .88e ... 38.31 +.62 +1.3 107 .47 75.14 Phillips66 2.80 22 95.92 +2.53 -5.2 10.89 9.99 PimIncStr2 .96 q 10.43 +.04 ... 92.42 73.81 PinWst 2.78f 18 79.80 +2.04 -6.3 192.93 125.46 PioNtrl .32f cc 171.78 -.53 -0.6 16.25 9.50 PitnyBw .75 7 10.89 -.43 -2.6 31.93 18.38 PlainsAAP 2.20 29 22.03 +.14 +6.7 137 .66 77 .91 Polaris 2.40f 32 114.52 +1.73 -7 .6 47 .48 33.19 PolyOne .70f 20 42.52 +1.03 -2.3 23.33 22.96 PS SrLoan 1.01 q 23.13 +.07 +0.4 175.21 129.40 PwShs QQQ 1.52e q 160.13 +1.62 +2.8 166.95 117 .11 Praxair 3.30f 33 144.30 +1.75 -6.7 75.59 57 .62 PrinFncl 2.04f 13 60.91 +3.15 -13.7 63.45 46.90 ProAssur 1.24a 27 48.55 +.96 -15.0 125.72 82.48 ProUltSP s .40e q 105.48 +4.13 -3.6 190.52 82.43 PrUltPQ s ... q 143.92 +3.50 +3.7 87 .00 8.52 PUVixST rs ... q 18.53 -1.71 +81.5 139.47 9.53 ProShtVx s ... q 11.74 +.33 -90.8 94.67 75.81 ProctGam 2.76 21 79.28 +3.37 -13.7 34.98 28.14 ProShSP rs ... q 30.30 -.64 +0.4 55.32 35.66 PrUShSP rs ... q 40.96 -1.88 -0.2 19.65 10.37 PUShtQQQ ... q 12.19 -.37 -9.0 39.64 14.46 PShtQQQ rs ... q 18.33 -.88 -14.8 36.56 15.67 PrUShD3 rs ... q 19.57 -1.74 +0.4 17 .88 9.19 PUShtSPX ... q 11.17 -.81 -1.8 9.45 5.51 ProspctCap .72 8 6.55 ... -2.8 127 .14 97 .88 Prudentl 3.60f 11 103.55 +2.91 -9.9 53.28 41.67 PSEG 1.80f 17 50.24 +2.34 -2.4 232.21 180.48 PubStrg 6.80 22 200.39 +7 .34 -4.1 35.21 21.41 PulteGrp .36 18 29.49 +.84 -11.3 7 .72 6.89 PMMI .44 q 7 .14 +.18 -3.6 13.15 7 .02 QEP Res .08 28 9.79 +.27 +2.3 69.28 48.92 Qualcom 2.28 dd 55.41 +1.75 -13.4 112.97 90.10 QstDiag 1.80 21 100.30 +.52 +1.8 47 .17 28.76 RSP Perm ... cc 46.88 +9.12 +15.2 119.33 66.06 RLauren 2.00 19 111.80 +5.22 +7 .8 30.30 11.93 RangeRs .08 16 14.54 -.11 -14.8 40.85 26.35 RavenInds .52 34 35.05 +.65 +2.0 36.31 26.84 Rayonier 1.00 37 35.18 +.50 +11.2 222.82 149.70 Raytheon 3.47f 31 215.82 +1.25 +15.4 62.31 47 .25 RltyInco 2.53 29 51.73 +2.62 -9.3 167 .36 84.16 RedHat ... 83 149.51 +1.61 +24.5 17 .45 14.29 RedwdTr 1.12 11 15.47 +.48 +4.4 543.55 313.53 Regenrn ... 31 344.36 +23.07 -8.4 20.21 13.00 RegionsFn .36 19 18.58 +.57 +7 .5 95.97 68.46 RelStlAl 2.00f 19 85.74 +3.15 -0.1 46.81 29.56 Replgn ... 51 36.18 +1.76 -0.3 11.38 8.51 ResCap rs .20 dd 9.51 +.30 +1.5 68.89 54.00 RestBrnds .84f 21 56.92 +.41 -7 .4 22.06 16.21 RetailOpp .78f 52 17 .67 +.88 -11.4 4.87 1.38 RiteAid ... ... 1.68 +.19 -14.7 210.72 148.31 RockwlAut 3.34 26 174.20 +3.19 -11.3 139.63 96.13 RockColl 1.32 21 134.85 +.31 -0.6 184.00 80.35 Rogers ... 33 119.54 -2.35 -26.2 58.80 15.75 Roku n ... cc 31.10 -.96 -39.9 292.97 204.62 Roper 1.65 32 280.69 +5.90 +8.4 87 .10 66.66 RoyalBk g 3.76f ... 77 .29 +.23 -5.3 135.65 93.86 RylCarb 2.40 16 117 .74 +.70 -1.3 74.60 53.10 RoyDShllB 3.76 99 65.53 +1.52 -4.0 72.43 51.08 RoyDShllA 3.76 97 63.81 +1.40 -4.3S-T-U 43.17 32.40 S&T Bcp .88 16 39.94 +.53 +0.3 71.28 34.76 SCANA 2.45 9 37 .55 +.29 -5.6 109.95 89.46 SLGreen 3.25 41 96.83 +4.70 -4.1 28.20 12.29 SM Energy .10 dd 18.03 -.55 -18.3 265.93 203.64 SpdrDJIA 3.98e q 241.40 +6.27 -2.4 129.52 114.80 SpdrGold ... q 125.79 -1.82 +1.7 44.23 35.38 SpdrEuro50 1.18e q 40.27 +1.06 -1.1 286.63 232.51 S&P500ETF 4.13e q 263.15 +5.10 -1.4 97 .98 66.00 SpdrBiot s .44e q 87 .73 -.87 +3.4 37 .46 35.35 SpdrLehHY 2.30 q 35.85 +.23 -2.4 65.33 49.31 SpdrS&P RB .74e q 60.39 +1.48 +2.6 49.09 37 .72 SpdrRetl s .49e q 44.30 +1.34 -1.9 40.20 28.96 SpdrOGEx .73e q 35.22 +.52 -5.3 50.00 34.20 SabnR 2.29m 21 43.95 +1.40 -1.5 80.25 41.28 Saia Inc ... 36 75.15 +1.00 +6.2 20.00 16.45 StJoe ... 57 18.85 -.25 +4.4 128.87 81.55 Salesforce ... cc 116.30 +1.87 +13.8 21.36 14.05 SallyBty ... 10 16.45 +.80 -12.3 10.54 6.04 SJuanB .77e 17 7 .90 -.63 -4.1 50.65 38.14 Sanofi 1.58e ... 40.08 +.75 -6.8 80.89 61.02 Schlmbrg 2.00 44 64.78 +.64 -3.9 58.11 37 .16 Schwab .40f 32 52.22 +.90 +1.7 1.68 .15 SeadrillLtd ... 1 .20 -.04 -15.6 14.32 1.99 SearsHldgs ... dd 2.67 +.49 -25.4 7 .91 5.02 Seaspan .50 10 6.68 +.15 -1.0 122.98 100.63 SempraEn 3.58f 21 111.22 +2.25 +4.0 22.52 14.90 SenHous 1.56 10 15.66 +.44 -18.2 435.15 306.05 Sherwin 3.40 30 392.12 +3.70 -4.4 15.98 12.30 ShipFin 1.40 12 14.30 +.10 -7 .7 176.17 147 .28 SimonProp 7 .80f 21 154.35 +2.62 -10.1 6.62 4.73 SiriusXM .04 35 6.24 +.07 +16.4 117 .65 93.05 SkywksSol 1.28 23 100.26 -1.15 +5.6 134.12 99.57 Smucker 3.12 17 124.01 +5.25 -0.2 23.57 11.28 SnapInc A n 3.28 ... 15.87 -.49 +8.6 185.47 140.83 SnapOn 2.84 15 147 .54 +1.28 -15.4 96.32 45.60 SodaStrm ... 34 91.83 +.56 +30.6 22.94 19.70 SolarCap 1.64 12 20.31 +.27 +0.5 55.77 46.55 SonocoP 1.56 20 48.50 +1.85 -8.7 53.91 31.32 SonyCp ... ... 48.34 +.45 +7 .5 10.65 1.50 SorrentoTh ... 40 5.15 -1.75 +35.5 42.97 37 .21 SourcC 1.00f q 39.90 +.14 -2.1 38.40 25.96 SoJerInd s 1.09 24 28.16 +1.47 -9.8 53.51 42.38 SouthnCo 2.32 50 44.66 +1.55 -7 .1 66.99 49.76 SwstAirl .50f 10 57 .28 +.56 -12.5 8.94 3.42 SwstnEngy ... 5 4.33 -.08 -22.4 10.60 6.64 SpiritRltC .72 12 7 .76 +.28 -9.6 9.22 4.81 Sprint ... 3 4.88 -.04 -17 .1 58.46 16.66 Square n ... ... 49.20 -2.47 +41.9 64.17 51.27 SP Matls .98e q 56.94 +.92 -5.9 91.79 73.16 SP HlthC 1.01e q 81.40 +1.73 -1.5 58.95 50.81 SP CnSt 1.28e q 52.63 +1.77 -7 .5 109.34 86.55 SP Consum 1.12e q 101.29 +1.11 +2.6 78.39 61.80 SP Engy 2.04e q 67 .41 +.64 -6.7 30.33 22.89 SPDR Fncl .46e q 27 .57 +.75 -1.2 80.96 64.02 SP Inds 1.12e q 74.29 +1.55 -1.8 71.34 52.33 SP Tech .78e q 65.42 +1.14 +2.3 34.02 29.17 SpdrRESel ... q 31.08 +1.01 -5.6 57 .23 47 .37 SP Util 1.55e q 50.53 +1.47 -4.1 176.62 130.04 StanBlkDk 2.52 22 153.20 +1.89 -9.7 11.70 8.74 StarGas .44 15 9.35 +.35 -13.0 64.87 52.58 Starbucks s 1.20 27 57 .89 +1.58 +0.8 114.27 76.95 StateStr 1.68 19 99.73 +2.44 +2.2 50.70 32.15 StlDynam .75f 18 44.22 +2.08 +2.5 170.00 129.82 Stryker 1.88 27 160.92 +3.82 +3.9 27 .27 21.87 SubPpne 2.40 31 22.01 -.60 -9.1 96.08 79.41 SunCmts 2.84f cc 91.37 +3.43 -1.5 70.83 34.17 SunHydrl .36 46 53.56 -.05 -17 .2 73.37 51.96 SunTrst 1.60 17 68.04 +2.07 +5.3 34.20 24.94 Symantec .30 13 25.85 +.15 -7 .9 40.59 26.01 Synchrony .60 13 33.53 +1.02 -13.2 53.14 39.07 SynovusFn 1.00f 20 49.94 +1.79 +4.2 64.27 48.85 Sysco 1.44 24 59.96 +.64 -1.3 61.74 33.38 TC PpLn 4.00 11 34.69 +.45 -34.7 84.79 66.44 TJX 1.25f 20 81.56 +1.68 +6.7 46.57 31.49 TaiwSemi .73e 9 43.76 +1.18 +10.4 53.57 38.47 Tapestry 1.35 33 52.61 +.87 +18.9 78.70 48.56 Target 2.48 13 69.43 +1.55 +6.4 67 .19 44.78 Taubmn 2.62f 20 56.91 +.88 -13.0 44.65 22.73 Teladoc n ... ... 40.30 -2.00 +15.6 65.59 50.73 Tenneco 1.00 9 54.87 +2.78 -6.3 42.84 27 .05 Teradata ... 24 39.67 -.23 +3.1 98.29 75.20 TerraNitro 5.15e 10 83.96 +.06 +5.2 389.61 252.10 Tesla Inc ... dd 266.13 -35.41 -14.5 33.82 10.85 TevaPhrm .73e 6 17 .09 +.18 -9.8 120.75 75.92 TexInst 2.48 29 103.89 +2.53 -0.5 60.43 43.01 TexRdhse 1.00f 31 57 .78 +2.03 +9.7 26.50 9.60 Textainer .96 dd 16.95 -.65 -21.2 62.19 45.00 Textron .08 48 58.97 +2.01 +4.2 226.44 151.74 ThermoFis .68f 26 206.46 +1.81 +8.7 23.70 7 .92 3D Sys ... 46 11.59 +.16 +34.1 259.77 188.62 3M Co 5.44f 28 219.52 +4.16 -6.7 111.44 84.15 Tiffany 2.00 33 97 .66 +1.72 -6.1 103.90 85.88 TimeWarn 1.61 16 94.58 +2.01 +3.4 55.65 41.85 Timken 1.08 18 45.60 +1.40 -7 .2 93.60 73.99 Torchmark .64f 7 84.17 +3.26 -7 .2 61.06 45.18 TorDBk gs 2.68f ... 56.85 ... -3.0 59.57 48.15 Total SA 2.71e ... 57 .69 +1.41 +4.4 140.99 103.62 Toyota ... ... 130.37 +5.87 +2.5 13.04 7 .20 Transocn ... dd 9.90 -.28 -7 .3 150.55 113.76 Travelers 2.88f 19 138.86 +3.96 +2.4 17 .07 11.38 Travelport .30 ... 16.34 +1.99 +25.0 28.32 22.63 TriContl 1.07e q 26.31 +.44 -2.3 52.89 48.56 TriCntl pf 2.50 ... 50.30 ... -0.2 49.00 27 .27 TriNetGrp ... 34 46.32 -.05 +4.5 38.25 25.05 Trinity .52 7 32.63 +.90 -12.9 29.50 19.30 TrueBlue ... 16 25.90 +.35 -5.8 9.70 7 .25 TrstNY .26 18 8.45 +.10 -8.2 74.36 46.14 Tuppwre 2.72 dd 48.38 +2.17 -22.8 3.59 2.44 TurqHillRs ... 28 3.07 -.18 -10.5 39.13 24.81 21stCFoxA .36 17 36.69 +.57 +6.3 38.56 24.30 21stCFoxB .36 15 36.37 +.92 +6.6 36.80 14.12 Twitter ... dd 29.01 -2.02 +20.8 91.00 36.30 2U ... dd 84.03 -1.20 +30.3 40.71 32.88 UDR 1.29f 22 35.62 +1.48 -7.5 52.00 42.51 UGI Corp 1.00 10 44.42 +1.56 -5.4 41.18 25.60 USG ... 22 40.42 +6.91 +4.8 34.59 14.93 UltraClean ... 9 19.25 +.18 -16.6 23.46 11.40 UndrArm s ... 28 16.35 +.57 +13.3 176.15 133.45 UniFirst .15 23 161.65 +13.80 -2.0 61.62 49.27 UnilevNV 1.43e ... 56.39 +3.12 +0.1 143.05 101.06 UnionPac 2.92f 10 134.43 +2.49 +0.2 26.82 15.29 Unit ... 11 19.76 +.53 -10.2 135.53 101.45 UPS B 3.64f 18 104.66 +3.00 -12.2 190.74 100.62 UtdRentals ... 10 172.73 -1.45 +0.5 58.50 49.15 US Bancrp 1.20 14 50.50 +1.55 -5.7 13.30 8.65 US OilFd ... q 13.09 -.19 +9.0 47 .64 18.55 USSteel .20 20 35.19 +1.25 ... 139.24 109.10 UtdTech 2.80 22 125.82 +3.51 -1.4 250.79 164.25 UtdhlthGp 3.00 21 214.00 +1.45 -2.9 27 .78 13.81 UnitGrp 2.40 63 16.25 +.50 -8.7 75.70 45.95 UnvslCp 2.20 37 48.50 +1.85 -7 .6 58.73 43.55 UnumGrp .92 2 47 .61 +.63 -13.3 2.00 .96 UraniumEn ... dd 1.31 +.01 -26.0V-W-X-Y-Z 84.38 51.22 VF Corp 1.84f 41 74.12 +1.71 +0.2 14.67 7 .47 Vale SA .29e ... 12.72 +.21 +4.0 24.43 8.31 ValeantPh ... 4 15.92 +.55 -23.4 13.38 10.61 VlyNBcp .44 21 12.46 +.15 +11.1 25.58 20.84 VanEGold .06e q 21.98 -.14 -5.4 24.33 18.11 VnEkRus .01e q 22.74 +.24 +7 .2 114.55 76.25 VnEkSemi .58e q 104.28 +.18 +6.6 31.54 21.70 VEckOilSvc .47e q 23.87 -.27 -8.4 38.06 29.33 VanE JrGld ... q 32.15 -.63 -5.8 86.14 72.05 VangREIT 3.08e q 75.47 +2.16 -9.1 108.99 88.73 VangDivAp 1.82e q 101.05 +2.15 -1.0 50.99 39.26 VangEmg 1.10e q 46.98 +1.11 +2.3 63.60 50.95 VangEur 1.71e q 58.15 +.95 -1.7 47 .89 38.78 VangFTSE 1.10e q 44.25 +.94 -1.4 69.86 57 .48 Vectren 1.80 25 63.92 +1.55 -1.7 72.36 47 .80 Ventas 3.16 14 49.53 +2.21 -17 .5 8.94 6.62 Vereit .55 12 6.96 +.44 -10.7 127 .24 86.16 Verisign ... 32 118.56 -.92 +3.6 54.77 42.80 VerizonCm 2.36 7 47 .82 +1.53 -9.7 61.85 42.05 ViadCorp .40 26 52.45 +.15 -5.3 11.89 8.34 Viavi ... 20 9.72 +.03 +11.2 19.14 7 .79 Vipshop ... 34 16.62 -.38 +41.8 126.88 88.13 Visa s .84f 40 119.62 +2.62 +4.9 23.85 15.40 VishayInt .27f dd 18.60 +.30 -10.4 21.44 14.50 VistraEn n ... ... 20.83 +.64 +13.7 165.00 85.45 VMware ... 61 121.27 -.79 -3.2 32.75 25.54 Vodafone 1.77e ... 27 .82 +.41 -12.8 141.20 110.23 VulcanM 1.12f 24 114.17 -1.43 -11.1 134.40 100.60 WD 40 2.16 35 131.70 +3.25 +11.6 70.09 58.92 WEC Engy 2.21f 20 62.70 +2.20 -5.6 72.41 59.23 WP Carey 4.06f 17 61.99 +2.42 -10.0 16.09 8.39 WPX Engy ... dd 14.78 +.32 +5.0 109.98 71.38 WalMart 2.08f 20 88.97 +3.55 -9.9 87 .79 63.82 WalgBoots 1.60 14 65.47 +.04 -9.8 33.96 24.92 WREIT 1.20 27 27 .30 +1.11 -12.3 89.73 70.09 WsteMInc 1.85f 39 84.12 +1.22 -2.5 220.20 154.15 Waters ... 30 198.65 -.86 +2.8 6.86 2.19 WeathfIntl ... dd 2.29 -.10 -45.1 60.32 44.04 WebsterFn 1.04 22 55.40 +2.30 -1.4 77 .19 15.16 WtWatch ... 58 63.72 +.66 +43.9 35.62 25.96 WeinRlt 1.54 10 28.08 +.90 -14.6 66.31 49.27 WellsFargo 1.56 12 52.41 +1.43 -13.6 78.17 51.63 Welltower 3.49 12 54.43 +2.40 -14.6 17 .66 13.16 Wendys Co .34f 19 17 .55 +.76 +6.9 57 .32 47 .06 WestarEn 1.60 23 52.59 +2.61 -0.4 12.10 11.10 WAstInfSc .38 q 11.53 +.12 -2.2 106.96 76.59 WDigital 2.00 10 92.27 +.43 +16.0 22.21 18.39 WstnUnion .76f 10 19.23 +.23 +1.2 26.72 21.83 WestpacBk 1.52e ... 22.18 +.17 -9.0 71.55 49.23 WestRck 1.72 19 64.17 +3.13 +1.5 37 .89 30.95 Weyerhsr 1.28f 31 35.00 +.95 -0.7 202.99 150.22 Whrlpl 4.40 28 153.11 +.48 -9.2 33.67 24.76 WmsCos 1.36f 9 24.86 -.78 -18.5 44.06 32.74 WillmsPtrs 2.40 41 34.43 -.49 -11.2 36.59 31.43 WT MCD s ... q 34.12 +.86 -3.3 89.30 65.22 Woodward .57f 26 71.66 +.94 -6.4 39.09 19.12 WldW Ent .48 69 36.01 +.19 +17 .8 53.27 39.52 Worthgtn .84 15 42.92 +2.15 -2.6 203.63 110.18 Wynn 2.00 50 182.36 +6.48 +8.2 56.39 33.77 XL Grp .88 dd 55.26 -.07 +57 .2 52.22 41.51 XcelEngy 1.44 20 45.48 +1.74 -5.5 37 .42 26.64 Xerox rs 1.00 36 28.78 +.23 -1.3 78.02 54.99 Xilinx 1.40 38 72.24 +.37 +7 .1 17 .61 7 .36 YRC Wwde ... dd 8.83 -.26 -38.6 3.80 2.21 Yamana g .02 dd 2.76 -.07 -11.5 39.86 27 .45 YorkWater .67 31 31.00 +.85 -8.6 86.93 63.18 YumBrnds 1.20 30 85.13 +3.45 +4.3 23.70 6.30 Zagg ... 23 12.20 -.05 -33.9 50.15 24.49 Zendesk ... dd 47 .87 +1.17 +41.5 133.49 107 .32 ZimmerBio .96 15 109.04 +1.84 -9.6 85.73 52.25 Zoetis .50 38 83.51 +2.91 +15.9 4.34 2.73 Zynga ... 92 3.66 -.14 -8.5 STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 26

Page 6 www.yoursun.com The Sun / Saturday, March 31, 2018 ENTERTAINMENT/TV GRID MAR. 31PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC World News Tonight(N)News News; weather; more. (N)The Ten Commandments (56, Drama) aaac Charlton Heston, Yul Brynner. Moses, a Hebrew raised as the son of an Egyptian noblewoman, is banished from his homeland by his adopted brother, but he soon returns to carry out the will of God by leading h is people out of slavery and into the land that has been promised to them.(:44) ABC7 News at 11pm (N) ABC E F 26---7117-ABC World News Tonight(N)ABC7 News at 6:30pm (N)The Ten Commandments (56, Drama) aaac Charlton Heston, Yul Brynner. Moses, a Hebrew raised as the son of an Egyptian noblewoman, is banished from his homeland by his adopted brother, but he soon returns to carry out the will of God by leading h is people out of slavery and into the land that has been promised to them. ABC7 News at 11:00pm(N) CBS E F 11213213-555-News at 6pm (N) CBS Weekend News (N) Blue Bloods: Pilot Family argues over questionable methods. (TV14)NCIS: Twofer Body of Navy lieutenant is found. (TV14) (R) NCIS: New Orleans: The Accident Brain implants. (TVPG) (R) 48 Hours: Live to Tell: Trafficked Teen is tricked into sex trafficking. (N)WINK News at 11pm Saturday (N) CBS E F 10101010---1010 News Weekend (N)CBS Weekend News (N) Wheel: Americas Game (TV G)Jeopardy! (TV G) (R) NCIS: Twofer Body of Navy lieutenant is found. (TV14) (R) NCIS: New Orleans: The Accident Brain implants. (TVPG) (R) 48 Hours: Live to Tell: Trafficked Teen is tricked into sex trafficking. (N)10 News Weekend at 11:00 (N) (:35) Sing Like a Star (N) NBC E F 20-232-222-NBC2 News at 6pm Sa(N)NBC Nightly News (N) Wheel: Americas Game (TV G)Jeopardy! (TV G) (R) Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NBC2 News at 11pm Sa(N)Saturday Night Live Kevin Hart. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) Tee Time Augusta The Battle at Home Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NewsChannel 8 at 11:00 (N)Saturday Night Live Kevin Hart. FOX E F 36---444-Paid Program Sponsored. Paid Program Sponsored. Family Feud(TVPG) (R)Family Feud(TVPG) (R)MasterChef Junior: American Classics Chicken-and-waffles.(TVPG)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 4 News at Ten Local news report and weather update. (N)Love Connection: Grits Me Baby One More Time! (TV14) (R) FOX E F 13131313-13-13FOX 13 6:00 News News events of the day are reported.(N) TMZ (TVPG) (N)MasterChef Junior: American Classics Chicken-and-waffles.(TVPG)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News(N)Connection(TV14) (R) PBS E F 30-3-333-NOVA: The Great Math Mystery Experts explore the history of math. The Lawrence Welk Show: Easter (1979) (TV G)Antiques Roadshow: St. Louis Rolex GMT-Master. (TV G) (R) As Time Goes By (TVPG)As Time Goes By (TVPG)Keeping Appearances(TVPG)Being Served? Magazine job. Masterpiece: Downton Abbey Heir of a large Edwardian mansion. (R) PBS E F #3173---3PBS Newshour Weekend (N)Places to Love: Xian, China The Lawrence Welk Show: Easter (1979) (TV G)Keeping Up Appearances Richards new hobby. (TVPG)Being Served? Private room. Midsomer Ghostwriter.(TVPG) (:18) Midsomer Murders: The Creeper, Part 2 Ghostwriter.(TVPG) (R)Austin City Limits: Band of Horses; Parker Millsap Band of Horses. (R) CW E F 46---6216-The Goldbergs Feud settled. WINK News at 6:30pm Sat(N)Bang Donor seduced. (TV14)Bang To the next level. (TVPG)American Ninja Warrior: Atlanta Qualifier (Hour 2)(TVPG) American Ninja Warrior: Los Angeles Quailifer (Hour 1) (TVPG) WINK News at10pm (N) Mike & Molly Dogsitting.(TV14)Mike & Molly Chapel lost. CW E F 44999---4Mike & Molly Dogsitting.(TV14)Mike & Molly Chapel lost. 2 Broke Girls: And the Big But 2 Broke Girls Dekes home.Ž Major Crimes: False Pretenses Rusty receives a threatening letter. Major Crimes: Under the Influence Writers ride-along.(TV14) Two & Half Men Paranoid Alan. Men Charlies obsession. Friends I dream of Joey. Friends Rooftop cast party. MYN E F 38111111---14Entertainment Tonight Team visits film set about royal couple. (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Get Ready Florida Whacked-Out Sports Person of Interest CIA agent and tycoon prevent crimes.(TV14) Ring of Honor Wrestling(TVPG) (N) IND E F 32121212-38-12Family Wedding topper. (TVPG)Modern Family: Australia Bang Donor seduced. (TV14)Bang To the next level. (TVPG)Anger Overly friendly. (TV14)Anger A girls quirky ex. (TV14)Man Do a good deed.Ž(TVPG)Man Miniature tanks. (TVPG)Mom Single neighbor. (TV14)Mom Christy changes job. Family Guy Lottery tickets. Fam Guy Meg snaps over jabs. ION E F 662221326-17Law & Order: Special Victims Unit Law & Order: Special Victims Unit: Chat Room Internet pedophilia. Law & Order: Special Victims Unit: Contact Serial rapist. (TV14) Law & Order: Special Victims Unit: Remorse Reporter assaulted. Law & Order: Special Victims Unit: Nocturne Molester may walk. Law & Order: Special Victims Unit: Slaves Killer attorney. (TV14) S W E NCNBC393939395937102Undr. Boss: Synagro Undr. Boss: PostNet Undr. Boss: Utah Jazz Undr. Boss (TVPG)Undr. Boss: Sky Zone Undr. Boss (TVPG) CNN323232321838100CNN Newsroom (N)The Axe Files (N)Report (N) Kennedys (R) Amanpour: Sex: Beirut Kennedys (R) CSPAN181818183712109Washington Commun.Landmark Cases Right to a lawyer. Trumpet CBS (R)(:23) Religious Freedom (N) (:53) Public Affairs (R) FNC646464644871118Am.s News HQ (N)FOX Report Saturday Watters World (N) Justice (N) Greg Gutfeld (N) Watters World (R) MSNBC8383838318540103Chris Hayes (TVPG) (R)Richard Engel (R) Last Word (R) The 11th Hour (R) Deadline: White (R)Hardball with Chris (R) SNN66611---WeekendWeekendAging GCelebrityWeekendWeekendWeekendWeekendWeekendWeekendWeekendWeekend M U I M E R PENC150150150150150150350(:59) Shallow Hal (01, Comedy) aac Gwyneth Paltrow, Jack Black. A superficial man falls for an obese woman he believes to be thin. (PG-13) (:54) Notting Hill (99, Romance) aac Julia Roberts, Hugh Grant. A movie star finds love is difficult when one is always in the public eye. (PG-13)Spartacus: Blood and Sand: Revelations Revenge is sought.(TVMA) (:58) Broken Arrow (96, Action) Air Force pilot steals nuclear weapons. HBO302302302302302302400(4:30) Atomic Blonde (17) aaa The House (17, Comedy) aac Couple sets up an illegal casino to replace their childs depleted college fund. Girls Trip (17, Comedy) aaa Regina Hall, Jada Pinkett Smith. Four lifelong friends visit New Orleans for a raunchy, party-filled weekend. (R) Westworld: The Original Androids at Old West amusement park. (R) (:15) Girls Trip (17, Comedy) Four friends have party-filled weekend. HBO2303303303303303303402Alien: Covenant (17, Thriller) aaa Michael Fassbender, Katherine Waterston. Colony spaceship encounters threat while exploring unknown planet. Barry A bitter hitman. (TVMA)Silicon Valley New pressure.(:05) Real Sports with Bryant Gumbel (:05) Live By Night (17) aaa Ben Affleck, Elle Fanning. Son of Boston Police superintendent moves to Florida to become bootlegger. (R) HBO3304304304304304304404(5:15) The Box (09) aac Couple learns box gives money and death.(:15) The Great Wall (17, Action) aac Matt Damon, Jing Tian. European mercenaries must take up arms at Great Wall against horde of monsters. Logan (17, Action) aaaa Hugh Jackman, Patrick Stewart. Logans attempts to hide fail after encountering young mutant who needs help. (R) (:20) The Silence of the Lambs (91) aaaa Jodie Foster. To catch a killer. MAX320320320320320320420(4:55) U.S. Marshals (98) aaa A marshal seeks an escaped fugitive.(:10) Strike Back Section 20 races to deliver a package.(TVMA) (R)Volcano (97, Drama) aa Tommy Lee Jones. A raging volcano erupts in the middle of the city of Los Angeles.(:45) The Core (03, Drama) aa Scientists find that Earths molten core is coming to a stop, meaning its magnetic field will disappear and unfiltered sunlight will incinerate all inhabitants. MAX2321321321321321321422The Mummy aac Ancient terror.(:45) Jersey Boys (14, Drama) aaa A group of four friends rises from humble beginnings in the state of New Jersey to form the iconic 1960s rock group The Four Seasons. (R) Envy (04, Comedy) aa Ben Stiller. Man becomes mad with envy when one of his friends schemes succeeds.(:40) The Deer Hunter (79) The lives of Pennsylvania steelworkers are forever changed by the Vietnam War. SHO340340340340340340365Showtime Boxing (Live) Billions: Tie Goes to the Runner Chucks new boss.(TVMA) (R) President White House party. Homeland: Andante Carrie makes move; reckoning is had. (TVMA) (R)Operation Odessa (18) In the 1990s, three friends hustle the Russian mob, the Cali cartel & the DEA. (NR)Showtime Championship Boxing: Joshua vs. Parker : from Principality Stadium in Cardiff, Wales (Replay) TMC350350350350350350385(5:45) The Nutty Professor (96) aac DNA experiment turns an obese professor into an attractive charmer.(:25) Bad Santa (03, Comedy) aaa A con man and his partner pose as Santa and his elf to rob stores. (R)The Hills Have Eyes (77, Horror) Mutant hill people with a taste for human flesh terrorize a camping family. Refuge (15, Drama) aa Carter Roy. A family cares for an injured man.(:45) The Hills Have Eyes (77) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Saturday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Live Sports9:30 a.m. FS1 German Bundesliga Soccer Freiburg at Schalke 04. (L) 12:30 p.m. FOX German Bundesliga Soccer Borussia Dortmund at Bayern Munich. (L) NBC English Premier League Soccer Manchester City at Everton. (L) 1 p.m. ESPN2 2018 Miami Open Tennis Womens Championship (L) FSN NHL Hockey Florida Panthers at Boston Bruins. (L) 2 p.m. GOLF PGA Tour Golf Houston Open: Round 3 from Golf Club of Houston in Humble, Texas. (L) 3 p.m. FOX MLS Soccer Los Angeles FC at Los Angeles Galaxy. (L) NBC PGA Tour Golf Houston Open: Round 3 from Golf Club of Houston in Humble, Texas. (L) 4 p.m. FS1 MLB Baseball Houston Astros at Texas Rangers. (L) 5 p.m. ESPN2 College Softball Alabama Crimson Tide at Kentucky Wildcats. (L) GOLF LPGA Tour Golf ANA Inspiration Major Championship: Round 3 from Mission Hills CC in Rancho Mirage, Calif. (L) SHO Showtime Championship Boxing Joshua vs. Parker from Principality Stadium in Cardiff, Wales. (L) 6 p.m. FSSUN MLB Baseball Boston Red Sox at Tampa Bay Rays. (L) TBS, TNT 2018 NCAA Basketball Tournament National Semi“nal Loyola Chicago Ramblers vs Michigan Wolverines. (L) 7 p.m. ESPN College Softball Oklahoma Sooners at Baylor Lady Bears. (L) FSN MLB Baseball Chicago Cubs at Miami Marlins. (L) 8 p.m. ESPN2 MLS Soccer New York City FC at San Jose Earthquakes. (L) 8:30 p.m. FS1 MLB Baseball Milwaukee Brewers at San Diego Padres. (L) TBS, TNT 2018 NCAA Basketball Tournament National Semi“nal Kansas Jayhawks vs Villanova Wildcats. (L) 10 p.m. ESPN2 Golden Boy Promotions Mark De Luca vs. Ramses Agaton from Marina Bay Sportsplex in Quincy, Mass. (L) For sports on TV, please see page 2 of todays Sports section PROVIDENCE, R.I. „ The small, tired house with peeling white paint once served as a refuge for Rosa Parks in Detroit. It has traveled across the world and back in an odyssey conceived by an artist and a Parks family member determined to preserve the civil rights activists legacy. It was rescued for $500 off a demolition list, then disassembled and shipped to Germany, and was supposed to be the centerpiece of a weeks-long exhibition at Brown University this spring: an American homecoming amid a national conversation surrounding race, history and the value of certain monuments. Instead, the Ivy league school abruptly canceled. Parks niece, Rhea McCauley, calls it a rejection of Parks and her legacy. But with the looming possibility that the house would come all this way and never be seen, the community has stepped in. Volunteers are working to reconstruct the home as much as possible so that it can be displayed to the public for free Saturday and Sunday, Easter weekend. Berlin-based artist Ryan Mendoza calls the twoday show Farewell Rosa Parks: Outcast in Your Own Country.Ž Once its over, he will have to take the house apart quickly and ship it elsewhere, possibly back to Germany if he cannot “nd an American home. To escape death threats, Parks moved to Detroit in 1957, two years after her de“ning act of de“ance: refusing to give up her seat on a bus to a white passenger in Montgomery, Alabama. She lived in the tiny house in Detroit with her brother and his family and struggled to make a new life for herself. The family says Parks lived there with 17 other relatives. It was abandoned and slated for demolition after the “nancial crisis in 2008 and Detroits dramatic decline, but McCauley instead bought it from the city for $500 and donated it to Mendoza, an American. After unsuccessful efforts trying to persuade the city to help save the building, Mendoza in 2016 carefully dismantled it and moved it to the German capital, rebuilding it on the lot of his studio. Despite being tucked away in an obscure location, the home drew daily visitors many traipsing into the parking lot of the neighboring apartment building to get a frontal view of from the other side of a small fence. It was almost as if only taking the house out of its context showed people its real value, Mendoza said. This was the real success of the project in my eyes,Ž he said. So many people learned who Rosa Parks was and what she did in her life, and how important one person is, that you dont have to be a giant in order to effect change.Ž But the delicate structure was exposed to the elements in Berlin. Mendoza and McCauley were determined to bring it home, and display it indoors where it would be protected from vandals and the weather. Mendoza was drawn to Brown University because it has publicly acknowledged how it bene“ted from the slave trade. It took weeks for Mendoza and two architects to gingerly dismantle the house, neatly stacking and cataloguing each piece of the warped and cracked planks of cedar cladding. Then, it was shipped back across the Atlantic in two containers and brought to the WaterFire Arts Center in Providence, where they began to rebuild. But earlier this month, Brown canceled, citing an unspeci“ed dispute involving the Rosa and Raymond Parks Institute for Self Development, which Parks co-founded but which has feuded with relatives for years. A lawyer for the institute has questioned whether Parks time there was signi“cant, calling it an unimportant blip in the timeline of her life here in Detroit.Ž The house is simply not a human interest story,Ž Steven Cohen told The Associated Press in an email. Mendoza, McCauley and many members of the Rhode Island community disagree. In the house, they see the story of so many African Americans who migrated north, only to face redlining and other discrimination that has affected generations of black Americans. Malia Quirindongo, 18, who was volunteering with the group YouthBuild Providence to reassemble the house this week, said what she has learned about its story shows that the country doesnt value Parks as it should. They were going to knock her house down, and sold it for $500 when they have hotels where presidents have stayed for one night yet theres plaques talking about he stayed here?Ž Quirindongo said. Theyre going to knock down a house that is to someone who is so important in this country, and in history? Its eye-opening.Ž Mendoza still hopes he can “nd a place for the house in America. He and McCauley wonder if the country just isnt ready to examine this uncomfortable part of its past. I would like for this house to have a home,Ž McCauley said. This is a story thats a larger part of American history. It cannot be overlooked.ŽRosa Parks house after trans-Atlantic odysseyBy MICHELLE R. SMITH and DAVID RISINGASSOCIATED PRESS AP FILE PHOTOIn this April 6, 2017, photo, Rhea McCauley, a niece of Rosa Parks, poses in front of the rebuilt house of Rosa Parks, in Berlin. Arnold Schwarzenegger is stable after heart surgeryLOS ANGELES (AP) „ Arnold Schwarzenegger is recovering in a Los Angeles hospital after undergoing heart surgery. The 70-year-old former California governor had a scheduled procedure to replace a pulmonic valve on Thursday, according to Schwarzeneggers spokesman, Daniel Ketchell. He was in stable condition on Friday. His “rst words were actually Im back,Ž so he is in good spirits,Ž Ketchell tweeted. The operation was necessary to replace a valve that had originally been installed in 1997 for a congenital heart defect. That 1997 replacement valve was never meant to be permanent, and has outlived its life expectancy,Ž Ketchell said. Schwarzenegger opted for a less-invasive catheter valve replacement procedure. An open-heart surgery team was ready during the procedure, but Ketchell said their presence wasnt unusual in such circumstances. Schwarzenegger was a bodybuilding star before turning to movies. His career as an action hero took off with the box-of“ce hit Conan the BarbarianŽ in 1982. His role in the TerminatorŽ in 1984 propelled him into box-of“ce superstardom. He served as governor of California from 2003 to 2011. In addition to his heart ailments, Schwarzenegger had a motorcycle crash in 2001 that left him with several broken ribs. Hes had a hip replaced and had rotator cuff surgery in 2003. A 2006 skiing accident broke his right femur, an injury that required a complicated surgery to repair. It also forced Schwarzenegger to hobble on crutches during his second gubernatorial inauguration and several major events. Richard Branson buys Hard Rock casino-hotel in Las VegasLAS VEGAS (AP) „ Billionaire Richard Branson has purchased the Hard Rock Hotel and Casino in Las Vegas. The property off the Las Vegas Strip will be rebranded over the next several months as Virgin Hotels Las Vegas. Branson announced the purchase Friday at the casino-hotel. The property has about 1,500 rooms and suites. It will remain open during renovations, which are expected to be completed by the end of 2019. Virgin Hotels purchased the property with a group of partners, including Los Angelesbased investment “rm Juniper Capital Partners. The terms of the purchase from Brook“eld Asset Management were not disclosed. The only Virgin Hotel opened so far is in Chicago. Others are planned for several cities, including New York, Dallas and Washington D.C. | ENTERTAINMENT NEWS BRIEFS

PAGE 27

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When Sergio Leone directed the 1966 Western "The Good, the Bad and the Ugly" „ with Clint Eastwood as Blondie (the "Good"), Lee Van Cleef as Angel Eyes (the "Bad") and Eli Wallach as Tuco (the "Ugly") „ he helped create a phrase (never spoken in the movie) that entered the American language as an enduring favorite. "Good, bad and ugly" has been applied to everything from presidential speeches to the running of the bulls in Pamplona. It also can be used to describe the endless array of supplements that are pushed to the American public for improving exercise performance. Now, the Oce of Dietary Supplements at the National Institutes of Health has decided to make it clear which category the most commonly available supplements fall into! The Good are the eective and/or safe supplements. The Bad are those that take your money without delivering any proven benet. The Ugly are those that pose a serious health risk to you. The various additives evaluated in the new ODS fact sheet, "Dietary Supplements for Exercise and Athletic Performance," include antioxidants (vitamins C and E), arginine, beet juice/beet root, beta-alanine, beta-hydroxy-betamethylbutyrate (HMB), betaine, branched-chain amino acids (leucine, isoleucine and valine), caeine, citrulline, creatine, deer antler velvet, dehydroepiandrosterone (DHEA), ginseng, glutamine, iron, protein, quercetin, ribose, sodium bicarbonate, tart or sour cherry and tribulus terrestris. Many are benign „ or may even boost your energy a bit (think caeine and creatine) „ if you take in the ingredients from foods/ beverages or from recommended doses. But these supplements don't always show up one at a time! Products often have multiple ingredients, and there's virtually no research on how they interact. Risk No. 1: Doses you end up taking are beyond known safe levels; combos of supplements are untested. Risk No. 2: For some supplements, there are no reliable studies available to determine safety at any level. Risk No. 3: The supplements are contraindicated for certain medical conditions or with certain medications. Risk No. 4: Some supplements interfere with athletic performance! One example of a useless, but harmless, performance-enhancing supplement is ginseng. The ODS states: "Numerous small studies, with and without placebo controls, have investigated Panax ginseng's potential to improve the physical performance. ... In almost all cases, the studies found that Panax ginseng in various doses and preparations had no ergogenic eect on such measures as peak power output, perceived exertion, recovery from intense activity, oxygen consumption or heart rate." So what does work? A nutritious diet. That means getting 7 to 9 daily servings of fruits and veggies; lean protein from sh, skinless poultry and legumes, and 100 percent whole grains. Skip the sat and trans fats and added sugars and syrups in prepared and highly processed foods. Stick with a multivitamin that oers doses near recommended levels of nutrients and minerals (take half in the morning and the other half at night) and talk to your doc before taking other supplements to see if they're The Good, The Bad or The Ugly move for you. The complete ODS fact sheet is available to you at http://bit.ly/2BpQ8tE.DEAR ABBY: I'm 42 years old and in my second marriage. My rst husband was very abusive. My second loves me, respects me, defends me and has brought out the best in me. But I don't feel like I do the same for him. Things will get good in our relationship, and then I will lose perspective again, which causes conict. How do I x that? I'm so happy. He makes me just glow at times. „ Trying To Find Myself DEAR TRYING: The best place to nd your perspective would be on the couch of a licensed mental health therapist. It appears you may have brought the baggage from your rst marriage into this one. It's not unusual for people who have been in abusive relationships to have emotional scars. Start interviewing now, and don't stop until you nd someone you are comfortable conding in. DEAR ABBY: I have a dear friend I met at work three years ago. She's African-American. We have lunch or coee almost weekly. She always arrives late for our get-togethers, but lately it's become too much. She has made me wait 40 minutes to an hour rather than the usual 10 to 20 minutes. When I show my frustration, she says she is on BPT (Black People Time). I have tried adopting her lifestyle of being late, but it makes me anxious because I am a very prompt person. I have heard comedians talk about BPT, but I know not all black people do this because I work with others who are considerate of other people's time. Any suggestions? „ Lady In Waiting DEAR LADY IN WAITING: What your friend is doing is showing a lack of respect not only for your time but also your feelings. The next time you arrange to see her, warn her in the future you will wait no more than 15 minutes, and if she doesn't show up, you will leave. If seeing you is important to her, she'll manage to get there. Dear Readers: It's time to get your LAWN in shape for spring, but let's do it with a nod to keeping our rivers, creeks and drainage beds as free as possible from excessive chemicals found in fertilizers, herbicides and pesticides. Fish, plants, animals and people all need fresh, clean water, of course, but runo from chemicals can make water unsafe. Here are some hints to help keep landscapes fertilized and water clear, courtesy of the City of San Antonio (www.sanantonio. gov): Look for keywords like "nontoxic," "organic" and "Earth-friendly" on the packaging. Follow the directions. Don't use too much product; it will get washed away. Fertilize two to three days after a rainy day. Tarp mulch, dirt and soil when you're nished for the day, so they won't blow into waterways. „ HeloiseWhat's what with supplements f or exercise per f ormance Abusive past undermines wife's focus on marriage Lawn care for this springHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 28

Page 8 www.yoursun.com The Sun / Saturday, March 31, 2018 ARIES (March 21-April 19). It just doesnt seem fair that some people should be allowed the freedom to do as they please and express themselves openly and others have to work and be appropriate all the time. Thats why youll make a change. TAURUS (April 20-May 20). Among the artifacts that you possess is one that, while not obviously valuable, is precious and irreplaceable. Why not display it as the treasure it is to you? Today will bring the inspiration and means to do so. GEMINI (May 21-June 21). Appreciate your current status even as you wish for something new. Change will happen soon enough. But of course the life you wish for will come with its own set of new problems. CANCER (June 22-July 22). Juicy information is dicult to keep quiet. Much success in restraint will be attributed to delaying your response to things, holding o your decision, waiting to send the email and the like. LEO (July 23-Aug. 22). Centuries ago, new shoes were a much bigger deal to acquire. And today, even though you own several pairs of them, the thrill is still real. Upgrades that happen below the knee will lift your whole mood. VIRGO (Aug. 23-Sept. 22). They wont care about all that goes into the result „ not today anyway. They want what they want when they want it. Use this to your advantage. Dont set your price based on what things cost; set it based on what people will pay. LIBRA (Sept. 23-Oct. 23). As far as youre concerned, laughter and love go together. When they laugh, they show understanding and demonstrate their alliance. The one who can make you laugh will have your heart. SCORPIO (Oct. 24-Nov. 21). Youre openminded and exible enough to use what youve learned in many applications. However, what you need now is very specic. Only take advice from those who have done the thing you want to do. SAGITTARIUS (Nov. 22-Dec. 21). Theres a social pattern that occurs: You give more and they take more; you withdraw and they give more. If youre conscious of it, it feels like a game. Someone will come along to shake up the dynamic. CAPRICORN (Dec. 22-Jan. 19). The work itself wont get any easier, but youll get better at it, and therefore it will be easier to you. This is the preferred way. Youd rather grow in skill and strength than have the rest of the world shrink. AQUARIUS (Jan. 20-Feb. 18). Some things need nurturing to grow, but what youre dealing with now is like a wildower that pops up where it pleases „ the side of the freeway, through the cracks of cement... It will thrive on its own volition. PISCES (Feb. 19-March 20). Human eyes are limited. We have but two, and they are not as keen as the eyes of other creatures. But we can also try to see with our hearts, which will make the dierence. TODAYS BIRTHDAY (March 31). There is little more satisfying than realizing your potential. You guessed at what you could do, and this solar return shows you surpassing the guess. The hope and kindness you extend through the summer will make a dierence in someones life. Youll triple your money with the nancial opportunity in July. Aquarius and Gemini adore you. Your lucky numbers are: 8, 1, 11, 4 and 18. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 29

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 30

Page 10 www.yoursun.com The Sun / Saturday, March 31, 2018 NATION ALMANACToday is Saturday, March 31, the 90th day of 2018. There are 275 days left in the year. Today in historyOn March 31, 1968 at the conclusion of a nationally broadcast address on Vietnam, President Lyndon B. Johnson stunned listeners by declaring, I shall not seek, and I will not accept, the nomination of my party for another term as your President.Ž On this dateIn 1889 French engineer Gustave Eiffel unfurled the French tricolor from atop the Eiffel Tower, officially marking its completion. In 1917 the United States took formal possession of the Virgin Islands from Denmark. In 1933 President Franklin D. Roosevelt signed the Emergency Conservation Work Act, which created the Civilian Conservation Corps. In 1943 Oklahoma!,Ž the first musical play by Richard Rodgers and Oscar Hammerstein II, opened on Broadway. In 1958 the Chuck Berry single Johnny B. GoodeŽ was first released on the Chess label. In 1993 actor Brandon Lee, 28, was accidentally shot to death during the filming of a movie in Wilmington, North Carolina, when he was hit by a bullet fragment that had become lodged inside a prop gun. In 2005 Terri Schiavo, 41, died at a hospice in Pinellas Park, Florida, 13 days after her feeding tube was removed in a wrenching right-to-die dispute. Todays birthdaysActor William Daniels is 91. Actor Richard Chamberlain is 84. Actress Shirley Jones is 84. Musician Herb Alpert is 83. Former U.S. Rep. Barney Frank D-Mass., is 78. Actor Christopher Walken is 75. Rock musician Mick Ralphs (Bad Company; Mott the Hoople) is 74. Comedian Gabe Kaplan is 74. Former Vice President Al Gore is 70. Author David Eisenhower is 70. Actress Rhea Perlman is 70. Actor Robbie Coltrane is 68. Rock musician Angus Young (AC/DC) is 63. Actor Ewan McGregor is 47. Bible verse And in hell he lifts up his eyes, being in torments, and seeth Abraham afar off, and Lazarus in his bosom.Ž „ Luke 16:23. One minute after you have missed Heaven you will know that hell is no myth. The only way out is in Him. Believe on the Lord Jesus Christ and thou shalt be saved.Ž FOSTER, R.I. (AP) „ A Rhode Island nudist campground is looking for a lifeguard, and the uniform is cheap: nothing. The Providence Journal reports Dyer Woods Nudist Campgrounds help wanted notice for a lifeguard this summer says qualified candidates must have excellent communication skillsŽ and the ability to work as part of a team.Ž Campground president Jim Johnson says the lifeguard can wear a swimsuit but its not necessary. The campground offers swimming, hiking, volleyball and a sauna for people who arent afraid to bare it all. Johnson says theres really no differenceŽ between the Dyer Woods camp in Foster and a regular campground. He says its a family campground and people just show up to relax.Ž Johnson says once people try going au naturel in nature theyll fall in love with it.ŽODD NEWS Help wanted: Nudist campground searching for a lifeguardWASHINGTON „ The head of the Environmental Protection Agency paid just $50 a night to stay in a Capitol Hill condominium linked to a prominent Washington lobbyist whose “rm represents fossil fuel companies, of“cials acknowledged Friday. EPA Administrator Scott Pruitt paid for a single bedroom in the building about a block from the U.S. Capitol, staying for about six months in 2017. Three units inside the building belong to a corporation co-owned by the wife of J. Steven Hart, the chairman and CEO of the powerhouse lobbying “rm Williams and Jensen PLLC, according to records. The “rms clients include Exxon Mobil Corp. and the major lique“ed natural gas exporter Cheniere Energy Inc. „ companies that have billions at stake in regulatory decisions over which Pruitt presides. In at least one case Pruitt met in his EPA of“ce with a lobbyist from Harts “rm while he was renting the room, records showed. The $50-per-night rate is signi“cantly lower than advertised rates for rentals in the Capitol Hill neighborhood. One-bedroom apartments range between $1,600 and $2,500 a month, depending on amenities. Single rooms listed online for one-night rentals averaged about $120 a night. It was too soon to know whether Pruitt „ who was previously criticized over high travel expenses „ will face any consequences or draw the ire of President Donald Trump. White House of“cials, who expressed frustration by the optics of Pruitts living arrangements, were reviewing the seriousness of the issue, according to a White House of“cial not authorized to speak publicly about private discussions. An ethics lawyer at EPA, Justina Fugh, told The Associated Press that Pruitts rental agreement allowed him to pay only for nights he occupied the room, totaling about $6,000 in payments over the term of the lease. Fugh said she was “rst briefed by other EPA of“cials about the terms of lease on Thursday, shortly after ABC News “rst reported on Pruitts prior living arrangements. Fugh said she was not asked to review the lease or issue a formal legal opinion on it, though she did not immediately see it as an ethical concern since Pruitt paid for the room. Fugh said she was told Pruitt has since moved to another apartment, though she said she was not privy to any details about where the administrator is currently staying, who owns that property or what rate he is paying. As Trumps top environmental of“cial, Pruitt has moved to scrap, gut or replace numerous environmental regulations opposed by the industry while boosting the continued burning of fossil fuels. In December, Pruitt and members of his staff spent about $40,000 in public funds to ”y to Morocco to help encourage the import of lique“ed natural gas from the United States. Cheniere, the lobbying client of Harts “rm, is currently the only exporter of lique“ed natural gas from the continental United States. In a statement Thursday, Hart said Pruitt is a casual friend from Oklahoma who moved into the building in early 2017. Hart said he had no contact with Pruitt for many months, other than a brief exchange at the National Prayer Breakfast in February. He described the lease as market-based, shorttermŽ and said Pruitt paid all rent owed as agreed. He said the condo was partly owned by his wife, whom he said has not lobbied the EPA. Harts wife, Vicki Hart, is a lobbyist focusing on health care issues. EPAs press of“ce did not respond to questions from the AP on Thursday or Friday, although of“cials there showed check payments related to the deal to Bloomberg News. A House oversight committee and the EPAs inspector general are now reviewing Pruitts travel spending. Jeffrey Lagda, a spokesman for EPAs internal watchdog, said Friday the of“ce has been made aware of allegations over Pruitts lease.EPA chief paid $50 a night for DC condo linked to lobbyistBy MICHAEL BIESECKER and JONATHAN LEMIREASSOCIATED PRESS AP PHOTOThe Capitol Hill condo building where Environmental Protection Agency Administrator Scott Pruitt has stayed in Washington, Friday, March 30. DETROIT „ The Trump administration is expected to announce that it will roll back automobile gas mileage and pollution standards that were a pillar in the Obama administrations plans to combat climate change. Its not clear whether the announcement will include a speci“c number, but current regulations from the Environmental Protection Agency require the ”eet of new vehicles to get 36 miles per gallon in real-world driving by 2025. Thats about 10 mpg over the existing standard. Environmental groups, who predict increased greenhouse gas emissions and more gasoline consumption if the standards are relaxed, say the announcement could come Tuesday at a Virginia car dealership. EPA spokeswoman Liz Bowman said in an email Friday that the standards are still being reviewed. Any change is likely to set up a lengthy legal showdown with California, which currently has the power to set its own pollution and gas mileage standards and doesnt want them to change. About a dozen other states follow Californias rules, and together they account for more than one-third of the vehicles sold in the US. Currently the federal and California standards are the same. Automakers have lobbied to revisit the requirements, saying theyll have trouble reaching them because people are buying bigger vehicles due to low gas prices. They say the standards will cost the industry billions of dollars and raise vehicle prices due to the cost of developing technology needed to raise mileage. When the standards were “rst proposed, the government predicted that two-thirds of new vehicles sold would be cars, with the rest trucks and SUVs, said Gloria Bergquist, spokeswoman for the Alliance of Automobile Manufacturers. Now the reverse is true, she said. Still, environmental groups say the standards save money at the pump, and the technology is available for the industry to comply. They also say burning more gasoline will put peoples health at risk. The American public overwhelmingly supports strong vehicle standards because they cut the cost of driving, reduce air pollution, and combat climate change,Ž said Luke Tonachel, director of the Natural Resources Defense Councils Clean Vehicles and Fuels Project. The EPA and the National Highway Traf“c Safety Administration are involved in setting the standards, which would cover the years 2022 through 2025. Some conservative groups are pressing EPA Administrator Scott Pruitt to revoke a waiver that allows California to set its own rules. They say California shouldnt be allowed to set policy for the rest of the nation. Pruitt has publicly questioned the veracity of evidence complied by climate scientists, including those in his own agency, that global warming is overwhelmingly caused by man-made carbon emissions from burning fossil fuels. If the waiver is revoked, California Attorney General Xavier Becerra says the state will resist. What were doing to protect Californias environment isnt just good for our communities „ its good for the country,Ž he said in a statement. Were not looking to pick a “ght with the Trump administration, but when they threaten our values, were ready.Ž Getting rid of the waiver or having two gas mileage and pollution requirements presents a huge dilemma for automakers: while they would like to avoid “nes for failing to meet the standards, they also want the expense of building two versions of cars and trucks, one for the California-led states and another for the rest of the country. Mark Reuss, a General Motors product development chief, said in a recent interview that he would rather have a single nationwide standard, even if it stays the same. He called two standards just waste,Ž because they would require different vehicle equipment and costly additional engineering. I want one good one,Ž he said. I could focus all my engineers on one.Ž Automakers agreed to the standards in 2012, but lobbied for and received a midterm review in 2018 to account for changes in market conditions. In the waning days of the Obama presidency, the EPA did the review and proclaimed that the standards have enough ”exibility and the technology is available to meet them. Janet McCabe, who was acting assistant EPA administrator under Obama when the review was done, said Friday it will take a couple years for the EPA to propose new rules, gather public comment and “nalize any changes. Any rollback would likely bring legal challenges, forcing Pruitts EPA to defend the science behind the changes. This would all take a long time,Ž said McCabe, now a senior fellow at the Environmental Law and Policy Center. In the meantime, automakers have to proceed with plans for new cars and trucks under the current gas mileage requirements because it takes years to develop vehicles.Trump EPA expected to roll back auto gas mileage standardsBy TOM KRISHERAP AUTO WRITER MASON, Mich. „ A Catholic priest accused of embezzling more than $5 million from his central Michigan church spent about $100,000 on an indoor swimming pool and stained glass windows for his six-bedroom, 12-bathroom home, according to a lawsuit seeking to recoup some of the money. In addition to the $45,000 indoor pool and nearly $55,000 in stained glass windows, the Rev. Jonathan Wehrle spent more than $134,000 on landscaping at his 10-acre estate in Williamston and other properties, according to the lawsuit “led by Princeton Excess and Surplus Lines Insurance Corporation, which insures the Catholic Diocese of Lansing. Wehrle faces six counts of embezzling $100,000 or more from St. Martha Church in Okemos, which is just east of Lansing and about 70 miles west of Detroit. Prosecutors allege that Wehrle spent the money on himself, including to build and maintain the estate. The home, which has 10 “replaces and three barns, was appraised at $1.28 million in 2012, when construction was only halfway complete, according to court records. Police said bills for work on the property matched checks written from St. Martha. Wehrles defense attorney, Lawrence Nolan, said the pastor had family money and an agreement with a bishop, now deceased, to use parish funds for a private residence. Assistant prosecutor Andrew Stevens has said that Wehrle, who founded St. Martha in 1988, had maintained pretty autonomous controlŽ for nearly 30 years. Princeton Excess also sued Wehrle this month after learning he wasnt paying property taxes and that his homeowners insurance had lapsed, according to attorney Randy Marmor. Wehrles estate was placed into receivership after a judge approved the insurers request Wednesday, the Lansing State Journal reported The insurer said its paid out about $2.5 million to the diocese so far and wants to protect assets to cover those losses. While this suit is pending, nobody wants to see the property go to waste or be damaged before the property can be forfeited,Ž said Marmor. He said the receiver will ensure that the taxes are paid and that the property is properly maintained and insured. A diocese spokesman, Michael Diebold, declined to comment on the latest lawsuit. But I can assure you that any money that is recovered will be going to the parish,Ž Diebold said. The allegation is that these are parish assets.Ž Wehrles is scheduled to stand trial in April, but an assistant prosecutor said the trial likely wont take place until the summer.Lawsuit: Priest spent $45K on indoor pool for lavish estateASSOCIATED PRESS AP FILE PHOTOIn this June 1, 2017, photo, the Rev. Jonathan Wehrle appears in court for a preliminary hearing over embezzlement allegations at the 55th District Court in Mason, Mich. Wehrle is charged with six counts of embezzling $100,000 or more from St. Martha Church in Okemos, east of Lansing.

PAGE 31

INDEX | Lottery 2 | NBA 2 | NHL 2 | Golf 3 | Ma j or Lea g ue Baseball 4 | Scoreboard 5 | Final Four Preview 6 S PORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Saturday, March 31, 2018WILL CINDERELLA ADVANCE?Can Loyola-Chicago keep their magical tournament run alive against Michigan? Will Villanova continue their postseason success? Page 6MLB: Red Sox 1, Rays 0 By STEVEN WINE Associated PressKEY BISCAYNE „ After John Isner clinched his berth in the Miami Open final, he came over the top one last time, throwing a celebratory punch at a speed to match his thunderous serve. The towering American moved one big step closer to the most prestigious title of his 14-year career by beating a weary Juan Martin del Potro 6-1, 7-6 (2) in Fridays semifinals. Im playing the best tennis Ive played in a very, very long time,Ž said Isner, 32. And Im so happy to be doing it here.Ž Dominating with his serve and aggressive baseline strokes, the 6-foot-10 Isner ended a 15-match winning TENNIS: Miami OpenIsner beats del Potro 6-1, 7-6 (2) in semi“ nal SEE ISNER, 3 COLLEGE BASKETBALL: NCAA TournamentBy AARON BEARD Associated PressSAN ANTONIO „ These days, the Final Four is all about the 3. Gone are the days when the long-range shot was the low-percentage bet in college basketball compared with layups and midrange jumper. Now „ much like its record usage in the NBA „ its an indispensable piece of the arsenal for any team with serious hopes of winning the national championship. Look no further than the last four teams at the Alamodome still contending for the NCAA title. Villanova, Kansas, Michigan and Loyola-Chicago all can knock down 3s at high rates and wont hesitate to launch them „ which could mean a big leap from past Final Fours when 3s werent quite so plentiful. Its a huge part of our offense, and the other teams as well,Ž said the Wolverines Moe Wagner, a 6-foot-11 forward who shoots just shy of 40 percent from behind the arc. Its really a big part of college basketball to be honest with you. There are no good teams out there anymore that cant shoot.Ž The 3-point production jumps out in each teams stats: „ Villanova (34-4) shoots 40 percent from behind the arc and has made 436 3s, putting the Wildcats six away from matching the NCAA Division I record set by VMI in 2007 entering Saturdays national semifinal against fellow 1-seed Kansas. „ The Jayhawks (31-7) rank 11th nationally in 3-point percentage (.403) with an unusually guard-heavy lineup. „ Michigan (32-7) has five players shooting at least 37 percent from behind the arc.BOMBS AWAYPrepare for a 3-point heavy Final Four SEE FINAL, 6 AP PHOTOJohn Isner follow through on a return to Juan Martin del Potro, of Argentina, during a semifinal at the Miami Open tennis tournament Friday in Key Biscayne.AP PHOTOVillanovas Eric Paschall shoots during a practice session for the Final Four on Friday in San Antonio. WOMENS COLLEGE BASKETBALL: NCAA TournamentBulldogs earn second straight trip to “ nalAP PHOTOLouisvilles Jazmine Jones (23) grabs a rebound against Mississippi States Victoria Vivians (35) during the second half in the semifinals of the womens NCAA Final Four Friday in Columbus, Ohio. AP PHOTOTampa Bay Rays shortstop Adeiny Hechavarria makes an off balance catch on a pop out by Boston Red Soxs Eduardo Nunez during the third inning Friday in St. Petersburg.Associated PressCOLUMBUS, Ohio „ Teaira McCowan had 21 points and 25 rebounds to help Mississippi State reach the national championship game for the second straight year with a 73-63 overtime win over Louisville on Friday night. Down three points, Roshunda Johnson hit a 3-pointer from the wing to tie the game at 59 with seven seconds left in regulation. Louisvilles Myisha Hines-Allen then drove the length of the floor but missed a layup as time ran out with McCowan dogging her. In overtime, the Bulldogs asserted themselves and Morgan William, who hit the game-winning shot in OT last year in the Final Four to end UConns 111-game winning streak, made two free throws in the last minute to help Mississippi State (37-1) pull away. Louisville (36-3) managed just one basket on 10 shots in the extra period.SEE BULLDOGS, 2By FRED GOODALL Associated PressST. PETERSBURG „ David Price was solid in his return to the Red Sox rotation, allowing four singles over seven scoreless innings of Bostons 1-0 victory over the Tampa Bay Rays on Friday night. The five-time AllStar, slowed by injury much of 2017, struck out five and walked none in his first start for the defending AL East champions since last July, when he went on the disabled list with left elbow inflammation. Rafael Devers snapped a scoreless tie with a single up the middle that drove in Xander Bogaerts, who doubled off Chaz Roe (0-1) leading off the seventh inning to extend his hitting streak to 11 games. A night after scoring six eighth-inning runs to rally from a 4-0 deficit and win the season opener, the Rays only managed to get one runner as far as second base. Matt Barnes pitched a scoreless eighth for the Red Sox, who won for the first time under manager Alex Cora. Craig Kimbrel struck out the side in the ninth to finish the combined four-hitter. Prices start was his first since July 22 against the Los Angeles Angels. He was placed on the disabled list three days later and worked exclusively out of the bullpen after being activated from the DL in mid-September.Price, Red Sox shut out RaysSEE RAYS, 3By SIMMI BUTTAR Associated PressNEW YORK „ Brayden Point and Cedric Paquette each scored two goals, and the Tampa Bay Lightning stopped a three-game slide with a 7-3 victory over the New York Rangers on Friday night. J.T. Miller added a power-play goal in the third period as Tampa Bay regained first place in the Atlantic Division and the Eastern Conference with 108 points. Dan Girardi also scored against his former team, Alex Killorn had a goal and an assist, and backup goalie Louis Domingue made 28 saves. The Lightning fell from the top spot for the first time since midOctober when they lost to the Bruins on Thursday night. Leading 2-1 entering the third period, Miller, Paquette and Point scored in the first 2:38 to blow the game open. Miller jammed in a rebound of Victor Hedmans shot from the point 35 seconds into the period. Hedman finished with two assists.NHL: Lightning 7, Rangers 3 AP PHOTONew York Rangers center Lias Andersson (50) loses the puck to Tampa Bay Lightning center Cedric Paquette (13) during the second period Friday in New York. Lightning surge past Rangers to end 3-game slideSEE LIGHTNING, 2

PAGE 32

Page 2 SP www.yoursun.com Saturday, March 31, 2018 / The Sun NBA: Roundup SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsSATURDAY, MARCH 31BASKETBALL 10 a.m. ESPN2 „ High school, Geico Nationals, Girls “ nal, at Queens, N.Y. Noon ESPN „ High school, Geico Nationals, Boys “ nal, at Queens, N.Y. ESPN2 „ 2018 Basketball Hall of Fame Class announcement, at Spring“ eld, Mass. BOXING 5 p.m. SHO „ Anthony Joshua vs. Joseph Parker, IBF/WBA/ WBO heavyweight title uni“ cation, at Cardiff, Wales 10 p.m. ESPN2 „ Mark DeLuca vs. Rames Agaton, junior middleweights, at Quincy, Mass. COLLEGE BASKETBALL 6:09 p.m. TBS „ NCAA Tournament, Final Four, “ rst semi“ nal, Michigan vs. Loyola-Chicago, at San Antonio TNT „ NCAA Tournament, Final Four, TeamCast, Michigan telecast, at San Antonio TRU „ NCAA Tournament, Final Four, TeamCast, Loyola-Chicago telecast, at San Antonio 8:49 p.m. TBS „ NCAA Tournament, Final Four, second semi“ nal, Kansas vs. Villanova, at San Antonio TNT „ NCAA Tournament, Final Four, TeamCast, Kansas telecast, at San Antonio TRU „ NCAA Tournament, Final Four, TeamCast, Villanova telecast, at San Antonio COLLEGE SOFTBALL 5 p.m. ESPN2 „ Alabama at Kentucky 7 p.m. ESPN „ Oklahoma at Baylor GOLF 2 p.m. GOLF „ PGA Tour, Houston Open, third round, at Humble, Texas 3 p.m. NBC „ PGA Tour, Houston Open, third round, at Humble, Texas 5 p.m. GOLF „ LPGA Tour, ANA Inspiration, third round, at Rancho Mirage, Calif. HORSE RACING 12:30 p.m. NBCSN „ Dubai World Cup, at Dubai, United Arab Emirates 6 p.m. NBCSN „ Florida Derby, at Hallandale Beach, Fla. MLB BASEBALL 1 p.m. MLB „ St. Louis at N.Y. Mets OR Pittsburgh at Detroit 4 p.m. FS1 „ Houston at Texas 6 p.m. MLB „ Boston at Tampa Bay 8:30 p.m. FS1Milwaukee at San Diego NBA BASKETBALL 3 p.m. NBA „ Charlotte at Washington 7:30 p.m. NBA „ Toronto at Boston SOCCER 7:30 a.m. NBCSN „ Premier League, Crystal Palace vs. Liverpool 10 a.m. CNBC „ Premier League, West Ham vs. Sotuhampton NBCSN „ Premier League, Manchester United vs. Swansea City 12:30 p.m. FOX „ Bundesliga, Bayern Munich vs. Borussia Dortmund 2:30 p.m. FS2 „ Bundesliga, Hertha Berlin vs. Wolfsburg 3 p.m. FOX „ MLS, Los Angeles FC at L.A. Galaxy 3:30 p.m. LIFE NWSL, Orlando at Washington 8 p.m. ESPN2 „ MLS, N.Y. City FC at San Jose TENNIS 1 p.m. ESPN2 „ WTA Tour, Miami Open, womens “ nal, at Key Biscayne, Fla. WINTER SPORTS 9:30 p.m. NBCSN „ Curling: World Mens Championship, round robin, United States vs. Japan, at Las Vegas WOMENS COLLEGE BASKETBALL 3 p.m. CBSSN „ WNIT, championship, Virginia Tech at IndianaMcCowan broke the rebounding mark set by Charlotte Smith of North Carolina in 1994 when Mississippi States 6-foot-7 center grabbed her 24th board. Asia Durr scored 18 for Louisville (36-3), which was making its third appearance in the Final Four. Jazmine Jones added 15. The loss ended a wonderful season for Louisville, which won the ACC regular season and conference tournament for the first time in school history. The Cardinals also earned the first No. 1 seed in program history as well. RECOGNITION: Mississippi States Vic Schaefer took time out to accept an award a few hours before the womens Final Four tipped off. Schaefer was honored as the National Coach of the Year by the U.S. Basketball Writers Association. Schaefer thanked his family, including twins Blair and Charles Logan. Blair is a senior guard for the Bulldogs. You know what? Shes had a little bit to do with this today,Ž Schaefer said. REBOUND MACHINE: McCowan also set the overall NCAA Tournament record for rebounds with 92 breaking the mark of 75 set by Janel McCarville in 2004.BULLDOGSFrom Page 1 Paquette added his second of the game 1:18 later when he took a pass from Cory Conacher and sent his shot off the post and into the net. Point finished the run 45 seconds later when he scored his 29th of the season on a 3-on-1 break. Point added his second of the game on an empty-netter, and Girardi scored a powerplay goal in the final minute. New York rookie Filip Chytil got his first NHL goal. Chris Kreider and Brady Skjei also scored for the Rangers, and Ondrej Pavelec made 43 saves. Tampa Bays only visit to Madison Square Garden this season came in the Rangers home finale. Before the game, the Rangers played a video tribute honoring Ryan McDonagh, Girardi and Miller. McDonagh, a former captain, spent parts of eight seasons with the Rangers before being traded at the February deadline with Miller. Girardi played nearly 800 games with the Rangers over parts of 11 years. The Rangers opened the scoring in the first period when defenseman Skjei wristed a shot from the top of the right circle past Domingue at 14:59 for his fourth of the season. Paquette tied it for the Lightning early in the second period. Mikhail Sergachev took a shot from the point and Paquette poked in the loose puck for his fourth goal at 3:15. Just 1:18 later, Killorn gave the Lightning a 2-1 lead with his 15th goal. Anthony Cirelli sent a pass to Killorn in the slot. Killorn sent it on net and knocked in his own rebound. Domingue preserved the lead when he made a sliding pad save on Kreider on a Rangers power play midway through the period. Chytil scored when he knocked in Mats Zuccarellos shot that banked off the end boards at 8:14 of the third. And Kreider made it 5-3 at 16:31 with his 16th of the season. Lightning superstar Steven Stamkos and Rangers forward Pavel Buchnevich had an unexpected fight after the first period after Buchnevich tripped Nikita Kucherov. Buchnevich got a minor for tripping and a fighting major. Stamkos got an instigating minor, fighting major and a 10-minute misconduct.LIGHTNINGFrom Page 1 The Associated PressNEW YORK „ Auston Matthews scored the tiebreaking goal with just under four minutes remaining to lift the playoff -bound Toronto Maple Leafs to a 5-4 victory over the New York Islanders on Friday night. Mitch Marner and Nazem Kadri each had a goal and an assist, and Nikita Zaitsev and James van Riemsdyk also scored for Toronto. Frederik Andersen stopped 29 shots to help the Maple Leafs win for the eighth time in 10 games and extend a franchise record with their 47th win. Toronto, which clinched a postseason berth when Florida lost in overtime at Ottawa on Thursday night, is all but locked into third place in the Atlantic Division. Anthony Beauvillier had a goal and an assist, and Johnny Boychuk, Brock Nelson and John Tavares also scored for the Islanders, who lost for the 15th time in 18 games (3-11-4). Jordan Eberle had two assists and Christopher Gibson finished with 27 saves. On the go-ahead goal, Matthews deflected William Nylanders shot in front off Gibson for his 31st of the season. Van Riemsdyk gave the Maple Leafs their first lead of the game „ at 4-3 „ as he put in the rebound of a shot by Ron Hainsey for his 36th at 2:01 of the third. Tavares tied the score for the fourth time as he got the puck at the right doorstep and beat Anderson for his 34th on a power play at 6:28. Tavares now has 80 points, reaching that number for the first time since he had 86 in 2014-15. Trailing 2-1 after one period, the Maple Leafs picked up their intensity in the second and tied the score at 7:52 as Zaitsevs pass deflected off Islanders forward Mathew Barzals stick and past Gibson for the defensemans fifth. Nelson put New York back in front on an odd-man rush as he got a pass across the slot from Andrew Ladd and fired it from the right facceoff dot past Andersen for his 19th with 9:15 left in the middle period. Marner then tied it again as he deflected Jake Gardiners shot in front past Gibson for his 22nd with 2:42 to go in the second.HURRICANES 4, CAPITALS 1: Justin Faulk scored midway through the second period, and the Carolina Hurricanes beat the Washington Capitals 4-1 on Friday night to stay in the playoff race. The Hurricanes, who havent made the playoffs for the last eight years, have won four of “ ve. Carolina, which has four games remaining, remains a long shot to qualify for the postseason. Metropolitan Divisionleading Washington had won “ ve in a row. Michal Kempny scored his “ rst goal with the Capitals after he was acquired in a February trade with Chicago. Carolina goaltender Scott Darling stopped 20 shots, and Braden Holtby had 26 saves for Washington.Matthews late goal propels Maple LeafsAssociated PressATLANTA „ Ben Simmons had a tripledouble in three quarters, Ersan Ilyasova scored 21 points and the Philadelphia 76ers won their ninth straight game with a 101-91 victory over the Atlanta Hawks on Friday night. With 13 points, 12 rebounds and 11 assists, Simmons has five triple-doubles in his last 10 games and 11 overall. The Rookie of the Year candidate did not play after leaving with 3:37 left in the third, giving Philadelphia the kind of performance it needed one game after All-Star center Joel Embiid suffered an orbital eye fracture and a concussion. Philadelphia jumped out to an 11-point lead twice in the second quarter. The Hawks pulled within three in the first minute of the third, but the Sixers soon put away the game with a 39-15 run that made it 86-59 entering the fourth. Damion Lee finished with a career-high 20 points and Taurean Prince and Isaiah Taylor each added 12 for Atlanta, the NBAs second-worst team. The Sixers, improving to a season-best 15 games over.500, matched the clubs longest winning streak since it had nine straight victories from Feb. 12-March 2, 2003. JJ Redick scored 11 of his 19 points in the third as Philadelphia did as it pleased with the undermanned Hawks, who learned before the game that scoring and assists leader Dennis Schroder will miss the rest of the season. Ilyasova had 11 points in the first. Amir Johnson had 11 rebounds in 17 minutes.76ers notch ninth straight winAP PHOTOPhiladelphia guard Ben Simmons, center, looks to pass as Atlantas John Collins, left, and Dewayne Dedmon, right, defend during the first half of Fridays game in Atlanta. AP PHOTOTorontos Zach Hyman, left, battles for the puck with the Islanders Dennis Seidenberg during the first period of Fridays game in New York. NHL: Roundup Florida Lottery www.flalottery.comPICK 2Mar. 30N ..........................7-1 Mar. 30D ..........................7-3 Mar. 29N ..........................4-4 Mar. 29D ..........................2-8 Mar. 28N ..........................3-8 Mar. 28D ..........................6-5 D-Day, N-NightPICK 3Mar. 30N .......................2-5-3 Mar. 30D .......................7-3-0 Mar. 29N .......................4-6-2 Mar. 29D .......................6-7-0 Mar. 28N .......................9-9-4 Mar. 28D .......................0-1-4 D-Day, N-NightPICK 4Mar. 30N ....................8-1-1-5 Mar. 30D ....................0-7-0-6 Mar. 29N ....................7-0-2-1 Mar. 29D ....................4-9-0-8 Mar. 28N ....................5-7-5-2 Mar. 28D ....................5-6-2-7 D-Day, N-NightPICK 5Mar. 30N ................2-4-9-0-4 Mar. 30D ................7-0-4-7-4 Mar. 29N ................6-9-6-5-0 Mar. 29D ................7-6-5-5-8 Mar. 28N ................6-1-9-5-6 Mar. 28D ................6-1-3-4-0 D-Day, N-NightFANTASY 5Mar. 30 ..........................LATE Mar. 29 .............3-5-17-18-35 Mar. 28 ...............1-7-8-13-18 € € € PAYOFF FOR Mar. 29 3 5-digit winners $67,781.50 278 .4-digit winners $117.50 9,409 ..3-digit winners $9.50CASH FOR LIFEMar. 29 ......34-35-36-46-58-1 Cash Ball .............................1 Mar. 26 .............2-9-23-47-54 Cash Ball .............................3 € € € PAYOFF FOR Mar. 29 0 ........5-of-5 CB $1,000/Day 0 ...........5-of-5 $1,000/Week 0 .................4-of-5 CB $2,500 6 ..........................4-of-5 $500LUCKY MONEYMar. 30 ..........................LATE Lucky Ball .....................LATE Mar. 27 .................7-18-32-33 Lucky Ball ............................5 € € € PAYOFF FOR Mar. 27 0 .............4-of-4 LB $650,000 4 ..................4-of-4 $1,407.00 32 .............3-of-4 LB $385.50 574 ...................3-of-4 $63.00LOTTOMar. 28 ........6-9-16-29-33-52 Mar. 24 ....17-26-30-40-45-49 Mar. 21 ..........2-6-8-22-35-52 € € € PAYOFF FOR Mar. 28 0 6-digit winners $3.5 million 23 5-digit winners .$3,696.00 943 4-digit winners ....$65.00POWERBALLMar. 28 .............6-8-26-52-53 Powerball ..........................21 Mar. 24 ..........10-33-45-53-56 Powerball ..........................24 € € € PAYOFF FOR Mar. 24 0 ......5 of 5 + PB $54 Million 1 .................5 of 5 $1 million 0 ............4 of 5 + PB $50,000 37 ........................4 of 5 $100 ESTIMATED JACKPOT $40 millionMEGA MILLIONSMar. 30 ..........11-28-31-46-59 Mega Ball ............................1 Mar. 27 ...........7-25-43-56-59 Mega Ball ..........................13 € € € PAYOFF FOR Mar. 27 0 ...5 of 5 + MB $458 Million 0 .................5 of 5 $1 Million 3 ...........4 of 5 + MB $10,000 49 ........................4 of 5 $500 ESTIMATED JACKPOT $521 million

PAGE 33

The Sun / Saturday, March 31, 2018 www.yoursun.com SP Page 3GOLF: LPGA Tour COURSES COURSESTo place your ad here, call 941-429-3110adno=719409 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 2100 KINGS HIGHWAY PORT CHARLOTTE, FL 33980941-629-1666A Resident owned Community€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda winning streak for del Potro, who won Indian Wells two weeks ago by beating Roger Federer in the final. The toll of so many matches showed, and Isner was the better player from start to finish. He raced to a 3-0 lead, finished with 13 aces, never faced a deuce point on his serve and was at his best when closing out the victory. Isner smacked consecutive aces to reach 6-all, and made all four first serves in the tiebreaker, including aces of 138 and 139 mph. He also hit two drop volleys for winners in the tiebreaker, with the second coming on match point. If Isner looked relaxed, he was. Ive played a lot of big matches where I wasnt able to free up,Ž he said. Its just a mentality. Youve got to tell yourself to go for it. Theres no other way to play the point, especially for me, because I cant really run from side to side.Ž Del Potro, seeded No. 5, was the fan favorite thanks to South Floridas large Latin population, and a flag-waving, olesinging, near-capacity crowd tried to inspire a rally from the Argentine after he fell behind. Ive been feeling tired in all my body for the last couple of weeks,Ž del Potro said. But I got so much love from the fans that the pains go away during the match.Ž Even so, Isner knew he was the fresher player. He held his own in the occasional extended rally, and repeatedly quieted the crowd with big serves. I was fortunate to get a del Potro who is very, very low on fuel,Ž Isner said. Seeded No. 14, Isner is 0-3 in ATP Masters 1000 finals. His opponent Sunday will be the winner of the other semifinal between No. 4-seeded Alexander Zverev of Germany and No. 16 Pablo Carreno Busta of Spain.ISNERFrom Page 1 By JOHN NICHOLSON Associated PressRANCHO MIRAGE, Calif. „ Pernilla Lindberg and Sung Hyun Park quietly broke away Friday at the ANA Inspiration. Park and Lindberg topped the leaderboard at a tournament-record 12-under 132, three strokes ahead of thirdplace Jessica Korda after two rounds in hot and calm conditions at Mission Hills. Park shot an 8-under 64 for the best round of the week. The U.S. Womens Open winner played a nine-hole stretch in 7 under. She holed out for eagle from 100 yards on the par-4 15th to cap the run. Lindberg had a 67 in the final group of the morning session. The 31-year-old Swede had the first-round lead at 65, and was the only player without a bogey the first two days. Korda had seven birdies in a 68 to get to 9 under.Park, Lindberg lead ANA Inspiration AP PHOTOPernilla Lindberg reacts after making a birdie on the ninth hole during the second round of the LPGA Tour ANA Inspiration golf tournament at Mission Hills Country Club, Friday in Rancho Mirage, Calif. AP PHOTOBoston Red Sox catcher Christian Vazquez makes the catch on a pop out by Tampa Bay Rays Carlos Gomez, right, during the fourth inning Friday in St. Petersburg. In seven relief appearances, including the postseason, the 2012 AL Cy Young Award winner allowed just eight hits over 15 ‡ scoreless innings. Price was the first overall pick in the 2007 draft and pitched for Tampa Bay from 2008 to 2014. He improved to 4-3 in 10 appearances, including nine starts, against his old team. Blake Snell allowed three hits, struck out two and walked two in 5 ‡ innings, extending a streak of scoreless frames at Tropicana Field to 23 ‡ dating to last September. Roe replaced him with runners at first and third with two outs in the sixth, escaping the jam by striking out J.D. Martinez.TRAINERS ROOMRed Sox: RHP Tyler Thornburg (thoracic outlet syndrome surgery) threw in a minor league spring training game. He missed all of last season. ... LHP Drew Pomeranz (left forearm strain) had a lengthy bullpen two days after a minor league game. Rays: RHP Nathan Eovaldi had arthroscopic surgery to remove loose bodies in his pitching elbow. All went well. I think it was consistent with what the MRI and the X-rays showed, probably a little bit better in the fact it was pretty clean whatever was done or taken out,Ž manager Kevin Cash said.RAYSFrom Page 1 Associated PressHUMBLE, Texas „ Beau Hossler was steady while better-known players faltered down the stretch Friday at the Houston Open, leaving him with a one-shot lead heading into the weekend. The 23year-old Hossler shot a 4-under 68 for a two-day total of 11-under 133, good enough for the second 36-hole lead of his rookie season. He shared the lead with Dustin Johnson at the halfway mark at Pebble Beach before falling out of contention. Hossler opened with a bogey but didnt drop another shot the rest of the day, finishing with a wedge from 114 yards to inside 3 feet to save par on the tough par-4 18th. He said patience will be key as he seeks his first PGA Tour victory. The reality is Im 11 under par. More than likely 18 under is going to win the tournament unless the conditions are tough, so theres a long way to go,Ž Hossler said. Its not like I can go shoot even par and win the tournament. But Im looking forward to the challenge of the weekend.Ž Rickie Fowler was tied with Hossler before he hooked his drive into the water on 18, leading to bogey. He shot 68 to join Sam Ryder, Abraham Ancer and Nicholas Lindheim at 10 under. Jordan Spieths putter heated up before his momentum stalled with a missed 3-footer on the 16th hole. He shot 67 and was two shots back as he seeks his first win of the season on the eve of the Masters. Spieth lost in a playoff in Houston in 2015 and went on to win the first of his three major titles the following week at Augusta National. From where I was three days ago, my goal (is) accomplished for the week already,Ž Spieth said. So at this point anything else is icing on the cake. It was a round that could have been really special. But I dont have to (shoot) 8 or 9 under. I feel like my games in form, and thats really cool. Im having a lot of fun out there.Ž Phil Mickelson took the biggest step backward on 18. He was bogey-free for 17 holes and 8 under for the tournament before he found the water twice and made triple bogey. Twenty-two players were within three shots of the lead. Paul Dunne of Ireland, who finished his first-round 64 on Friday morning, was 9 under after a 71. Henrik Stenson and Matt Kuchar were among the dozen players at 8 under. Hossler, from Mission Viejo, California, first showed off his game to a national audience when he briefly led the 2012 U.S. Open while still in high school. He went on to star at Texas and is now based in Dallas, where he frequently practices alongside Spieth at Trinity Forest, which will host the AT&T Byron Nelson in May. Spieth also played at Texas, although the two were never teammates. Hes been working really hard on his game,Ž Spieth said. We played a practice round this week, 15 holes. He was playing really well. Its no surprise that hes (on) top. Hes not afraid of being on top, either, so hes one of the guys whos a strong contender this weekend. We werent able to play together at Texas, but when I left they had a stud taking over.Ž For Hossler, the Houston Open will be a tune-up for Augusta National only if he claims the $1.26 million winners check on Sunday. Hossler leads in HoustonAP PHOTOBeau Hossler hits an approach shot on the 18th fairway during the second round of the Houston Open on Friday at the Golf Club of Houston. GOLF: PGA Tour

PAGE 34

Page 4 SP www.yoursun.com Saturday, March 31, 2018 / The Sun MAJOR LEAGUE BASEBALLAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 2 0 1.000 „ „ 2-0 W-2 0-0 2-0 Baltimore 1 0 1.000 „ 1-0 W-1 1-0 0-0 Boston 1 1 .500 1 1-1 W-1 0-0 1-1 Tampa Bay 1 1 .500 1 1-1 L-1 1-1 0-0 Toronto 0 2 .000 2 1 0-2 L-2 0-2 0-0 CENTRAL DIVISION W L PCT GB WCGB L10 STR HOME AWAY Chicago 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Cleveland 0 1 .000 1 1 0-1 L-1 0-0 0-1 Detroit 0 1 .000 1 1 0-1 L-1 0-1 0-0 Kansas City 0 1 .000 1 1 0-1 L-1 0-1 0-0 Minnesota 0 1 .000 1 1 0-1 L-1 0-0 0-1 WEST DIVISION W L PCT GB WCGB L10 STR HOME AWAY Houston 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Oakland 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Seattle 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Los Angeles 0 1 .000 1 1 0-1 L-1 0-0 0-1 Texas 0 1 .000 1 1 0-1 L-1 0-1 0-0 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 New York 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Washington 1 0 1.000 „ „ 0-0 W-1 0-0 1-0 Miami 0 1 .000 1 1 0-1 L-1 0-1 0-0 Philadelphia 0 1 .000 1 1 0-1 L-1 0-0 0-1 CENTRAL DIVISION W L PCT GB WCGB L10 STR HOME AWAY Chicago 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Milwaukee 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Pittsburgh 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Cincinnati 0 1 .000 1 1 0-1 L-1 0-1 0-0 St. Louis 0 1 .000 1 1 0-1 L-1 0-0 0-1 WEST DIVISION W L PCT GB WCGB L10 STR HOME AWAY Arizona 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 San Francisco 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Colorado 0 1 .000 1 1 0-1 L-1 0-0 0-1 Los Angeles 0 1 .000 1 1 0-1 L-1 0-1 0-0 San Diego 0 1 .000 1 1 0-1 L-1 0-1 0-0PIRATES 13, TIGERS 10PITTSBURGH AB R H BI BB SO AVG. Frazier dh 7 2 3 0 0 3 .429 Harrison 2b 5 3 2 0 2 1 .400 Polanco rf 5 3 3 4 1 1 .600 Bell 1b 6 1 3 3 0 0 .500 Dickerson lf 6 1 1 1 0 1 .167 Marte cf 5 1 2 0 1 2 .400 Cervelli c 6 1 2 3 0 1 .333 Moran 3b 6 0 0 0 0 0 .000 Mercer ss 6 1 1 0 0 1 .167 TOTALS 52 13 17 11 4 10 DETROIT AB R H BI BB SO AVG. Martin cf 6 1 1 0 1 2 .167 Candelario 3b 4 1 1 0 3 0 .250 Cabrera 1b 6 1 2 2 1 1 .333 Castellanos rf 6 2 2 1 1 1 .333 Martinez dh 4 0 0 0 0 0 .000 1-Jones pr-dh 2 1 2 0 1 0 1.000 McCann c 6 1 2 2 1 1 .333 Mahtook lf 7 1 1 0 0 2 .143 Iglesias ss 6 2 1 1 1 2 .167 Machado 2b 6 0 2 3 0 0 .333 TOTALS 53 10 14 9 9 9 PITTSBURGH 000 301 024 000 3„13 17 2 DETROIT 020 000 404 000 0„10 14 3 1-ran for Martinez in the 7th. E„Bell (1), Moran (1), McCann 2 (2), Machado (1). LOB„Pittsburgh 6, Detroit 13. 2B„Frazier (1), Polanco (1), Cervelli (1), Martin (1), Cabrera (1), McCann (1), Mahtook (1), Iglesias (1), Machado 2 (2). 3B„Marte (1). HR„Polanco (1), off Wilson. RBIs„Polanco 4 (4), Bell 3 (3), Dickerson (1), Cervelli 3 (3), Cabrera 2 (2), Castellanos (1), McCann 2 (2), Iglesias (1), Machado 3 (3). SB„Polanco (1). CS„Bell (1), Marte (1). SF„Bell. Runners left in scoring position„Pittsburgh 4 (Bell, Dickerson 2, Moran); Detroit 6 (Martin, Cabrera, McCann 2, Iglesias 2). RISP„Pittsburgh 7 for 15; Detroit 8 for 22. Runners moved up„Marte, Mahtook. LIDP„ Dickerson. GIDP„McCann. DP„Pittsburgh 1 (Harrison, Mercer, Bell); Detroit 2 (McCann, Iglesias), (Iglesias, Candelario). PITTSBURGH IP H R ER BB SO NP ERA Nova 5 6 2 2 3 4 84 3.60 Neverauskas, H, 1 1 0 0 0 0 0 11 0.00 Feliz 0 3 4 4 1 0 17 0.00 Santana 1 0 0 0 0 0 16 0.00 Kontos 1 0 0 0 0 1 20 0.00 Rivero .2 1 4 4 3 1 30 54.00 Smoker 1.1 2 0 0 1 0 26 0.00 Brault, W, 1-0 3 2 0 0 1 3 47 0.00 DETROIT IP H R ER BB SO NP ERA Zimmermann 6 6 4 4 1 8 81 6.00 Saupold 1 0 0 0 0 0 10 0.00 VerHagen 0 1 2 2 1 0 10 0.00 Stumpf 1 1 0 0 0 0 11 0.00 Greene .2 3 3 3 0 1 16 40.50 Jimenez .2 1 1 0 2 0 21 0.00 Wilson, L, 0-1 3.2 5 3 3 0 1 65 7.36 Feliz pitched to 4 batters in the 7th. VerHagen pitched to 2 batters in the 8th. Inherited runners-scored„Santana 1-1, Smoker 2-2, Stumpf 2-2, Jimenez 1-1, Wilson 1-0. WP„Smoker. PB„McCann (1). Umpires„Home, Mike Everitt; First, Bill Welke; Second, Tony Randazzo; Third, Lance Barrett. T„5:27. A„42,516 (41,297).NATIONALS 2, REDS 0WASHINGTON AB R H BI BB SO AVG. Eaton lf 3 1 1 0 1 1 .333 Kintzler p 0 0 0 0 0 0 --Madson p 0 0 0 0 0 0 --c-Adams ph 1 0 0 0 0 1 .000 Doolittle p 0 0 0 0 0 0 --Rendon 3b 4 0 1 0 0 1 .250 Harper rf 3 0 2 0 1 0 .667 Zimmerman 1b 4 0 0 1 0 1 .000 Kendrick 2b 4 0 1 0 0 1 .250 Turner ss 3 0 0 0 1 0 .000 Taylor cf 4 1 1 0 0 0 .250 Wieters c 3 0 0 0 1 0 .000 Scherzer p 2 0 0 0 0 0 .000 a-Goodwin ph-lf 1 0 0 1 0 1 .000 TOTALS 32 2 6 2 4 6 CINCINNATI AB R H BI BB SO AVG. Winker lf 3 0 0 0 1 3 .000 Suarez 3b 4 0 0 0 0 1 .000 Votto 1b 4 0 1 0 0 0 .250 Gennett 2b 4 0 4 0 0 0 1.000 Schebler rf 4 0 1 0 0 1 .250 Hughes p 0 0 0 0 0 0 --Barnhart c 3 0 0 0 0 2 .000 d-Mesoraco ph 1 0 0 0 0 0 .000 Peraza ss 4 0 0 0 0 3 .000 Bailey p 2 0 1 0 0 1 .500 Garrett p 0 0 0 0 0 0 --b-Duvall ph 1 0 0 0 0 0 .000 Peralta p 0 0 0 0 0 0 --Quackenbush p 0 0 0 0 0 0 --Ervin rf 0 0 0 0 1 0 --Hamilton cf 4 0 0 0 0 3 .000 TOTALS 34 0 7 0 2 14 WASHINGTON 100 000 001„2 6 0 CINCINNATI 000 000 000„0 7 0 a-struck out for Scherzer in the 7th. bgrounded out for Garrett in the 7th. c-struck out for Madson in the 9th. d-” ied out for Barnhart in the 9th. LOB„Washington 8, Cincinnati 9. 2B„ Kendrick (1), Gennett (1). RBIs„Zimmerman (1), Goodwin (1). SB„Taylor (1), Schebler (1). SF„Goodwin. Runners left in scoring position„Washington 4 (Zimmerman, Turner, Taylor 2); Cincinnati 5 (Suarez, Schebler, Barnhart 2, Peraza). RISP„Washington 0 for 7; Cincinnati 0 for 6. Runners moved up„Goodwin, Hamilton. WASHINGTON IP H R ER BB SO NP ERA Scherzer, W, 1-0 6 5 0 0 1 10 100 0.00 Kintzler, H, 1 1 0 0 0 0 1 10 0.00 Madson, H, 1 1 2 0 0 0 1 19 0.00 Doolittle, S, 1-1 1 0 0 0 1 2 18 0.00 CINCINNATI IP H R ER BB SO NP ERA Bailey, L, 0-1 6 4 1 1 3 3 104 1.50 Garrett 1 0 0 0 1 2 16 0.00 Peralta .1 0 0 0 0 0 3 0.00 Quackenbush .2 1 0 0 0 0 13 0.00 Hughes 1 1 1 1 0 1 16 9.00 Umpires„Home, Jeff Kellogg; First, Quinn Wolcott; Second, Marvin Hudson; Third, James Hoye. T„3:09. A„43,878 (42,319).YANKEES 4, BLUE JAYS 2NEW YORK AB R H BI BB SO AVG. Gardner cf 4 0 1 0 1 0 .200 Judge rf 4 0 0 0 0 1 .250 Stanton dh 4 0 0 0 0 2 .333 Gregorius ss 3 2 2 0 1 0 .333 G.Sanchez c 4 1 0 0 0 1 .111 Walker 1b 3 1 1 0 1 0 .250 McKinney lf 4 0 1 0 0 1 .250 Drury 3b 3 0 2 2 1 0 .429 Wade 2b 4 0 1 2 0 1 .200 TOTALS 33 4 8 4 4 6 TORONTO AB R H BI BB SO AVG. Travis 2b 4 0 0 0 0 2 .000 Donaldson dh 4 0 0 0 0 3 .000 Smoak 1b 4 0 1 0 0 2 .143 Granderson lf 3 0 0 0 0 2 .200 b-Pearce ph 1 1 1 0 0 0 .500 Solarte 3b 4 0 1 1 0 0 .250 Grichuk rf 4 1 1 1 0 1 .143 Martin c 2 0 0 0 1 0 .000 Pillar cf 3 0 1 0 0 1 .333 Diaz ss 2 0 0 0 0 1 .000 a-Morales ph 1 0 0 0 0 0 .000 Ngoepe ss 0 0 0 0 0 0 --TOTALS 32 2 5 2 1 12 NEW YORK 010 102 000„4 8 0 TORONTO010000001 „ 250 a-popped out for Diaz in the 8th. b-doubled for Granderson in the 9th. LOB„New York 6, Toronto 4. 2B„Gregorius (1), Drury (1), Wade (1), Smoak (1), Solarte (1), Pillar (1), Pearce (1). 3B„Gregorius (1). HR„Grichuk (1), off Tanaka. RBIs„Drury 2 (2), Wade 2 (2), Solarte (1), Grichuk (1). Runners left in scoring position„New York 5 (Gardner 2, Wade 3); Toronto 3 (Granderson, Grichuk, Diaz). RISP„New York 3 for 10; Toronto 1 for 4. GIDP„Judge 2. DP„Toronto 2 (A.Sanchez, Travis, Smoak), (Solarte, Travis, Smoak). NEW YORK IP H R ER BB SO NP ERA Tanaka, W, 1-0 6 3 1 1 0 8 79 1.50 Kahnle, H, 1 1.1 0 0 0 1 1 18 0.00 Robertson, H, 1 .2 0 0 0 0 0 5 0.00 Chapman, S, 1-1 1 2 1 1 0 3 23 4.50 TORONTO IP H R ER BB SO NP ERA Sanchez, L, 0-1 5.2 8 4 4 4 2 89 6.35 Barnes 0.1 0 0 0 0 0 6 6.75 Tepera 1 0 0 0 0 2 11 0.00 Clippard 1 0 0 0 0 2 12 4.50 Osuna 1 0 0 0 0 0 13 0.00 Inherited runners-scored„Robertson 1-0, Barnes 2-0. Umpires„Home, Paul Nauert; First, Scott Barry; Second, Dave Rackley; Third, Kerwin Danley. T„2:49. A„33,716 (53,506).RED SOX 1, RAYS 0BOSTON AB R H BI BB SO AVG. Betts rf 3 0 0 0 1 0 .143 Benintendi lf 4 0 0 0 0 0 .000 Ramirez 1b 4 0 2 0 0 2 .286 Moreland 1b 0 0 0 0 0 0 --Martinez dh 3 0 0 0 1 1 .000 Bogaerts ss 4 1 2 0 0 0 .625 Devers 3b 4 0 1 1 0 1 .250 Nunez 2b 4 0 1 0 0 1 .375 Bradley Jr. cf 3 0 0 0 0 0 .000 Vazquez c 3 0 1 0 0 1 .333 TOTALS 32 1 7 1 2 6 TAMPA BAY AB R H BI BB SO AVG. Duffy 3b 4 0 0 0 0 1 .125 Kiermaier cf 4 0 1 0 0 1 .143 Gomez rf 4 0 0 0 0 2 .000 Cron dh 4 0 1 0 0 1 .143 Ramos c 3 0 1 0 0 0 .143 Miller 1b 3 0 1 0 0 0 .333 Hechavarria ss 3 0 0 0 0 2 .286 Robertson 2b 2 0 0 0 0 0 .000 a-Span ph-lf 0 0 0 0 1 0 .333 Refsnyder lf 2 0 0 0 0 2 .000 b-Wendle ph-2b 1 0 0 0 0 0 .000 TOTALS 30 0 4 0 1 9 BOSTON 000 000 100„1 7 0 TAMPA BAY 000 000 000„0 4 0 a-walked for Robertson in the 8th. b-lined out for Refsnyder in the 8th. LOB„Boston 6, Tampa Bay 4. 2B„Bogaerts 2 (4). RBIs„Devers (3). Runners left in scoring position„Boston 4 (Martinez, Bogaerts, Nunez, Vazquez); Tampa Bay 1 (Ramos). RISP„Boston 1 for 7; Tampa Bay 0 for 1. Runners moved up„Bradley Jr., Devers. GIDP„Bradley Jr., Robertson. DP„Boston 1 (Bogaerts, Nunez, Ramirez); Tampa Bay 1 (Robertson, Hechavarria, Miller). BOSTON IP H R ER BB SO NP ERA Price, W, 1-0 7 4 0 0 0 5 76 0.00 Barnes, H, 1 1 0 0 0 1 1 18 0.00 Kimbrel, S, 1-1 1 0 0 0 0 3 15 0.00 TAMPA BAY IP H R ER BB SO NP ERA Snell 5.2 3 0 0 2 2 84 0.00 Roe, L, 0-1 .1 1 1 1 0 1 12 27.00 Alvarado 1 2 0 0 0 1 16 0.00 Andriese 2 1 0 0 0 2 27 0.00 Roe pitched to 1 batter in the 7th. Inherited runners-scored„Roe 2-0, Alvarado 1-1. Umpires„Home, Laz Diaz; Second, Andy Fletcher; Third, Jeff Nelson; Third, Manny Gonzalez. T„2:46. A„19,203 (42,735).AL LEADERS BATTING: Bogaerts, Boston, .750; Davidson, Chicago, .750; Andrus, Texas, .667; Engel, Chicago, .667; Calhoun, Los Angeles, .600; Maldonado, Los Angeles, .600; Semien, Oakland, .600; Stanton, New York, .600; 10 tied at .500. RUNS: Davidson, Chicago, 4; Anderson, Chicago, 3; Stanton, New York, 3; Abreu, Chicago, 2; Bogaerts, Boston, 2; Calhoun, Los Angeles, 2; Garcia, Chicago, 2; Gardner, New York, 2; Moustakas, Kansas City, 2; Semien, Oakland, 2. RBI: Davidson, Chicago, 5; KDavis, Oakland, 4; Stanton, New York, 4; Anderson, Chicago, 3; Duda, Kansas City, 3; Span, Tampa Bay, 3; Sanchez, Chicago, 3; 6 tied at 2. HITS: Bogaerts, Boston, 3; Calhoun, Los Angeles, 3; Cozart, Los Angeles, 3; Davidson, Chicago, 3; Haniger, Seattle, 3; Maldonado, Los Angeles, 3; Semien, Oakland, 3; Stanton, New York, 3; 17 tied at 2. DOUBLES: Bogaerts, Boston, 2; 22 tied at 1. TRIPLES: Calhoun, Los Angeles, 1; Joseph, Baltimore, 1; Powell, Oakland, 1; Span, Tampa Bay, 1. HOME RUNS: Davidson, Chicago, 3; Anderson, Chicago, 2; Stanton, New York, 2; 14 tied at 1. STOLEN BASES: Buxton, Minnesota, 1; Chisenhall, Cleveland, 1; RDavis, Cleveland, 1; Donaldson, Toronto, 1; Machado, Baltimore, 1; Rosario, Minnesota, 1. PITCHING: Bleier, Baltimore, 1-0; Hatcher, Oakland, 1-0; Hernandez, Seattle, 1-0; Pruitt, Tampa Bay, 1-0; Severino, New York, 1-0; Shields, Chicago, 1-0; Verlander, Houston, 1-0. STRIKEOUTS: Sale, Boston, 9; Kluber, Cleveland, 8; Bundy, Baltimore, 7; Hamels, Texas, 7; Odorizzi, Minnesota, 7; Severino, New York, 7; Archer, Tampa Bay, 6; Duffy, Kansas City, 5; Happ, Toronto, 5; Verlander, Houston, 5. NL LEADERS BATTING: Iannetta, Colorado, .750; Martinez, St. Louis, .750; BAnderson, Miami, .667; Gonzalez, New York, .667; Grandal, Los Angeles, .667; Hoskins, Philadelphia, .667; Nimmo, New York, .667; Plawecki, New York, .667; Russell, Chicago, .667; 2 tied at .600. RUNS: Freeman, Atlanta, 3; 10 tied at 2. RBI: Lamb, Arizona, 4; Cespedes, New York, 3; Markakis, Atlanta, 3; BAnderson, Miami, 2; Freeman, Atlanta, 2; Knapp, Philadelphia, 2; La Stella, Chicago, 2; Martinez, St. Louis, 2; Molina, St. Louis, 2; Rosario, New York, 2. HITS: Cain, Milwaukee, 3; Iannetta, Colorado, 3; Martinez, St. Louis, 3; Peralta, Arizona, 3; 20 tied at 2. DOUBLES: Hoskins, Philadelphia, 2; 16 tied at 1. TRIPLES: Dietrich, Miami, 1; Dyson, Arizona, 1. HOME RUNS: Albies, Atlanta, 1; Arenado, Colorado, 1; Freeman, Atlanta, 1; Happ, Chicago, 1; Hernandez, Philadelphia, 1; LeMahieu, Colorado, 1; Markakis, Atlanta, 1; Martinez, St. Louis, 1; Molina, St. Louis, 1; Panik, San Francisco, 1; Rizzo, Chicago, 1; Schwarber, Chicago, 1. STOLEN BASES: Bruce, New York, 1; Cain, Milwaukee, 1; Dyson, Arizona, 1; Hoskins, Philadelphia, 1; Peralta, Arizona, 1; Puig, Los Angeles, 1; Russell, Chicago, 1; Szczur, San Diego, 1; Utley, Los Angeles, 1. PITCHING: Blach, San Francisco, 1-0; Cishek, Chicago, 1-0; Corbin, Arizona, 1-0; Jeffress, Milwaukee, 1-0; Syndergaard, New York, 1-0; Vizcaino, Atlanta, 1-0. STRIKEOUTS: Syndergaard, New York, 10; Corbin, Arizona, 8; Kershaw, Los Angeles, 7; CAnderson, Milwaukee, 6; Martinez, St. Louis, 5; Gray, Colorado, 4; Guerrero, Miami, 4; Richard, San Diego, 4; 9 tied at 3. BASEBALL CALENDAR APRIL 17-18: Cleveland vs. Minnesota at San Juan, Puerto Rico. MAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. AUG. 31: Last day to be contracted to an organization and be eligible for postseason roster. OCT 2-3: Wild-card games. DEC 10-13: Winter meetings, Las Vegas.BOX SCORES ROUNDUPPirates 13, Tigers 10, 13 innings: Gregory Polanco hit a three-run homer in the 13th inning to lift the Pittsburgh to a victory over Detroit „ about an hour after the Tigers spilled onto the “ eld to celebrate what they thought was a game-winning hit of their own. Nicholas Castellanos was initially called safe at home in the bottom of the 10th for the Tigers, but a replay review took the run away and the teams played on. Nationals 2, Reds 0: Max Scherzer struck out 10 in six innings and Washington, in its “ rst game with Dave Martinez as a major league manager, began defense of their NL East title by opening with a win over Cincinnati. Yankees 4, Blue Jays 2: Masahiro Tanaka pitched six sharp innings and New York did “ ne without any pop from their sluggers. Giancarlo Stanton, who homered twice and doubled a day earlier in the opener, went 0 for 4. So did big hitters Aaron Judge and Gary Sanchez. Yet the Yankees, under new manager Aaron Boone, improved to 2-0 for the “ rst time since 2011.TODAYS PITCHING COMPARISON THIS DATE IN BASEBALL1968: Seattle, the American Leagues second new team, announced its nickname: the Pilots. 1996: The Seattle Mariners beat the Chicago White Sox 3-2 in 12 innings in major league baseballs season opener, the “ rst major league game played in March. 1998: The Tampa Bay Devil Rays and Arizona Diamondbacks looked like expansion teams in their “ rst games. The Devil Rays fell behind 11-0 in an 11-6 loss to Detroit at Tropicana Field, and the Diamondbacks dropped a 9-2 decision to the Colorado Rockies at Bank One Ballpark. Milwaukee dropped a 2-1 decision at Atlanta in the Brewers “ rst game since becoming the only team to switch leagues this century. 2003: The Cincinnati Reds played their “ rst regular season game at the Great American Ballpark. The Pittsburgh Pirates spoiled the day with a 10-1 win.NATIONAL LEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Wacha (R) 0-0 0.00 0-0 1-0 9.0 0.00 New York deGrom (R) 1:10p 0-0 0.00 0-0 2-0 13.2 3.29 Washington Strasburg (R) 0-0 0.00 0-0 1-0 12.0 4.50 Cincinnati Castillo (R) 2:10p 0-0 0.00 0-0 0-1 11.0 4.09 Chicago Darvish (R) 0-0 0.00 0-0 0-1 3.2 24.55 Miami Despaigne (R) 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Philadelphia Velasquez (R) 0-0 0.00 0-0 0-0 7.0 0.00 Atlanta McCarth (R) 7:10p 0-0 0.00 0-0 0-0 5.0 7.20 Colorado Marquez (R) 0-0 0.00 0-0 0-3 33.1 4.59 Arizona Greinke (R) 8:10p 0-0 0.00 0-0 2-1 38.0 4.03 Milwaukee Suter (L) 0-0 0.00 0-0 0-0 0.0 0.00 San Diego Perdomo (R) 8:40p 0-0 0.00 0-0 0-1 12.0 3.75 San Francisco Holland (L) 0-0 0.00 0-0 0-0 0.0 0.00 Los Angeles Maeda (R) 9:10p 0-0 0.00 0-0 0-0 3.0 12.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA Los Angeles Shoemaker (R) 0-0 0.00 0-0 1-0 10.0 3.60 Oakland Mengden (R) 4:05p 0-0 0.00 0-0 0-0 0.0 0.00 Houston McCullers Jr. (R) 0-0 0.00 0-0 0-0 10.2 4.22 Texas Moore (L) 4:05p 0-0 0.00 0-0 0-0 0.0 0.00 New York Sabathia (L) 0-0 0.00 0-0 2-2 21.2 6.23 Toronto Estrada (R) 4:07p 0-0 0.00 0-0 3-1 29.1 4.60 Cleveland Carrasco (R) 0-0 0.00 0-0 1-1 13.2 2.63 Seattle Paxton (L) 4:10p 0-0 0.00 0-0 0-0 0.0 0.00 Boston Porcello (R) 0-0 0.00 0-0 2-4 36.2 3.93 Tampa Bay TBD 6:10p 0-0 0.00 0-0 0-0 0.0 0.00 Minnesota Gibson (R) 0-0 0.00 0-0 1-1 9.0 13.00 Baltimore Cashner (R) 7:05p 0-0 0.00 0-0 0-1 4.0 4.50 Chicago Giolito (R) 0-0 0.00 0-0 1-0 13.1 1.35 Kansas City Kennedy (R) 7:15p 0-0 0.00 0-0 0-2 20.0 7.65INTERLEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA Pittsburgh Williams (R) 0-0 0.00 0-0 1-0 7.0 0.00 Detroit Fulmer (R) 1:10p 0-0 0.00 0-0 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. AP PHOTOPittsburghs Gregory Polanco is greeted by teammate Adam Frazier, left, after they scored on Polancos three-run home run during the 13th inning against Detroit on Friday in Detroit. It was the season opener for both teams.

PAGE 35

The Sun / Saturday, March 31, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB x-Toronto 55 20 .733 „ x-Boston 52 23 .693 3 x-Philadelphia 45 30 .600 10 New York 27 49 .355 28 Brooklyn 24 51 .320 31 SOUTHEAST DIVISION W L PCT GB Washington 41 34 .547 „ Miami 41 35 .539 Charlotte 34 42 .447 7 Orlando 22 53 .293 19 Atlanta 21 55 .276 20 CENTRAL DIVISION W L PCT GB x-Cleveland 46 30 .605 „ x-Indiana 45 31 .592 1 Milwaukee 40 35 .533 5 Detroit 35 40 .467 10 Chicago 25 51 .329 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 62 14 .816 „ San Antonio 44 32 .579 18 New Orleans 43 33 .566 19 Dallas 23 52 .307 38 Memphis 21 54 .280 40 NORTHWEST DIVISION W L PCT GB Portland 46 29 .613 „ Oklahoma City 44 32 .579 2 Minnesota 43 33 .566 3 Utah 42 33 .560 4 Denver 40 35 .533 6 PACIFIC DIVISION W L PCT GB y-Golden State 54 21 .720 „ L.A. Clippers 41 34 .547 13 L.A. Lakers 33 41 .446 20 Sacramento 24 52 .316 30 Phoenix 19 58 .247 36x-clinched playoff berth; y-won division; zclinched conferenceThursdays GamesDetroit 103, Washington 92 Miami 103, Chicago 92 San Antonio 103, Oklahoma City 99 Indiana 106, Sacramento 103 Milwaukee 116, Golden State 107Fridays GamesChicago 90, Orlando 82 Philadelphia 101, Atlanta 91 Cleveland 107, New Orleans 102 Houston 104, Phoenix 103 Denver at Oklahoma City, late Minnesota at Dallas, late Memphis at Utah, late L.A. Clippers at Portland, late Milwaukee at L.A. Lakers, lateTodays GamesCharlotte at Washington, 3 p.m. Detroit at New York, 5 p.m. Toronto at Boston, 7:30 p.m. Brooklyn at Miami, 8 p.m. Golden State at Sacramento, 10 p.m.Sundays GamesPhiladelphia at Charlotte, 1 p.m. Houston at San Antonio, 3:30 p.m. Indiana at L.A. Clippers, 3:30 p.m. Washington at Chicago, 3:30 p.m. Dallas at Cleveland, 6 p.m. Detroit at Brooklyn, 6 p.m. Oklahoma City at New Orleans, 6 p.m. Orlando at Atlanta, 6 p.m. Utah at Minnesota, 7 p.m. Milwaukee at Denver, 8 p.m. Phoenix at Golden State, 8:30 p.m. Memphis at Portland, 9 p.m. Sacramento at L.A. Lakers, 9:30 p.m.Mondays GamesNo games scheduled.BULLS 90, MAGIC 82 CHICAGO (90)Holiday 2-5 2-2 8, Markkanen 4-10 4-5 13, Felicio 4-8 0-1 8, Payne 4-8 0-0 11, Nwaba 1-5 1-2 3, Valentine 2-5 0-0 6, Vonleh 3-8 1-2 8, Portis 3-8 0-1 7, Arcidiacono 3-4 0-0 8, Grant 2-12 1-2 5, Kilpatrick 2-11 7-8 13. Totals 30-84 16-23 90.ORLANDO (82)Gordon 6-21 5-6 18, Isaac 1-5 2-2 4, Vucevic 5-16 2-2 12, Augustin 6-16 2-2 15, Purvis 2-7 0-0 5, Biyombo 1-5 0-0 2, Birch 2-3 0-0 4, Mack 4-9 0-0 9, Hezonja 2-8 0-0 5, Artis 2-4 2-2 8. Totals 31-94 13-14 82.CHICAGO 30 27 9 24 „ 90 ORLANDO 24 20 25 13 „ 823-Point Goals„Chicago 14-41 (Payne 3-4, Arcidiacono 2-3, Holiday 2-4, Valentine 2-4, Kilpatrick 2-8, Portis 1-2, Markkanen 1-5, Vonleh 1-5, Nwaba 0-1, Grant 0-5), Orlando 7-39 (Artis 2-3, Augustin 1-5, Mack 1-5, Purvis 1-5, Hezonja 1-7, Gordon 1-8, Isaac 0-2, Vucevic 0-4). Fouled Out„None. Rebounds„Chicago 53 (Felicio 16), Orlando 55 (Vucevic 14). Assists„Chicago 16 (Payne 6), Orlando 16 (Augustin 4). Total Fouls„ Chicago 17, Orlando 18. A„18,918 (18,846).76ERS 101, HAWKS 91 PHILADELPHIA (101)Covington 4-11 0-0 10, Saric 2-10 0-0 6, Johnson 0-0 0-0 0, Simmons 6-11 1-3 13, Redick 8-14 2-3 19, Ilyasova 8-16 3-4 21, Holmes 3-7 1-1 7, Fultz 4-8 2-2 10, McConnell 2-3 0-0 4, Belinelli 5-14 0-0 11, Korkmaz 0-1 0-0 0. Totals 42-95 9-13 101.ATLANTA (91)Prince 6-17 0-0 12, Collins 2-3 0-2 5, Dedmon 4-13 1-1 11, Taylor 5-18 2-2 12, Lee 8-17 2-4 20, White III 3-11 0-0 9, Muscala 1-6 2-2 5, Plumlee 3-3 1-2 7, Dorsey 4-13 2-2 10. Totals 36-101 10-15 91.PHILADELPHIA 30 17 39 15 „ 101 ATLANTA 27 14 18 32 „ 913-Point Goals„Philadelphia 8-38 (Saric 2-7, Ilyasova 2-8, Covington 2-9, Redick 1-3, Belinelli 1-8, Korkmaz 0-1, Holmes 0-2), Atlanta 9-39 (White III 3-8, Dedmon 2-5, Lee 2-6, Collins 1-1, Muscala 1-6, Taylor 0-3, Dorsey 0-4, Prince 0-6). Fouled Out„None. Rebounds„Philadelphia 53 (Ilyasova 16), Atlanta 59 (Dedmon 15). Assists„ Philadelphia 34 (Simmons 11), Atlanta 24 (Taylor 7). Total Fouls„Philadelphia 18, Atlanta 14. A„16,579 (19,049).CAVALIERS 107, PELICANS 102 NEW ORLEANS (102)Moore 1-5 0-0 3, Davis 6-19 4-4 16, Okafor 1-2 0-0 2, Rondo 3-7 1-2 7, Holiday 12-18 0-0 25, S.Hill 3-6 0-0 7, Miller 4-7 0-0 11, Diallo 2-2 0-0 4, Mirotic 8-13 0-0 20, Clark 3-10 0-0 7. Totals 43-89 5-6 102.CLEVELAND (107)James 12-24 3-3 27, Love 3-11 2-3 8, Nance Jr. 1-4 2-2 5, G.Hill 4-7 0-0 8, Hood 7-11 0-0 16, Green 1-7 1-1 3, Thompson 2-4 0-0 4, Calderon 2-3 0-0 5, Clarkson 9-13 1-2 23, Smith 2-6 2-4 8. Totals 43-90 11-15 107.NEW ORLEANS 29 28 22 23 „ 102 CLEVELAND 29 18 33 27 „ 1073-Point Goals„New Orleans 11-26 (Mirotic 4-7, Miller 3-4, Moore 1-2, Holiday 1-3, S.Hill 1-4, Clark 1-4, Davis 0-2), Cleveland 10-24 (Clarkson 4-4, Hood 2-3, Smith 2-3, Nance Jr. 1-1, Calderon 1-1, Green 0-2, James 0-4, Love 0-6). Fouled Out„None. Rebounds„New Orleans 41 (Davis 8), Cleveland 45 (Thompson 14). Assists„New Orleans 25 (Rondo 8), Cleveland 22 (James 11). Total Fouls„New Orleans 19, Cleveland 14. Technicals„New Orleans coach Pelicans (Defensive three second). A„20,562 (20,562).ROCKETS 104, SUNS 103 PHOENIX (103)Jackson 13-24 1-2 27, Bender 2-3 2-2 7, Chriss 6-11 0-0 12, Ulis 5-15 3-4 16, Daniels 8-14 0-0 23, House 2-3 0-0 5, Williams 2-2 3-5 7, Peters 0-4 0-0 0, Harrison 3-8 0-0 6. Totals 41-84 9-13 103.HOUSTON (104)Ariza 4-12 0-0 9, Tucker 6-9 1-2 18, Capela 3-7 0-0 6, Harden 8-21 11-17 28, Green 5-14 1-1 15, Mbah a Moute 2-5 2-4 7, Black 1-1 0-0 2, Anderson 1-2 0-0 3, Johnson 5-10 5-5 16. Totals 35-81 20-29 104.PHOENIX 25 32 29 17„103 HOUSTON 22 18 35 29„1043-Point Goals„Phoenix 12-32 (Daniels 7-12, Ulis 3-7, Bender 1-2, House 1-2, Jackson 0-1, Harrison 0-2, Chriss 0-3, Peters 0-3), Houston 14-38 (Tucker 5-7, Green 4-11, Anderson 1-1, Johnson 1-2, Mbah a Moute 1-3, Ariza 1-6, Harden 1-8). Fouled Out„None. Rebounds„Phoenix 46 (Chriss 11), Houston 39 (Harden, Capela 8). Assists„Phoenix 23 (Ulis 12), Houston 22 (Harden 10). Total Fouls„Phoenix 21, Houston 12. Technicals„Phoenix coach Suns (Defensive three second). A„18,055 (18,055).ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat New York -138 St. Louis +128 Washington -163 at Cincinnati +153 at Atlanta -123 Philadelphia +113 Chicago -225 at Miami +205 at Arizona -145 Colorado +135 Milwaukee -120 at San Diego +110 at Los Angeles -200 San Francisco +180 American LeagueHouston -190 at Texas +175 Los Angeles -123 at Oakland +113 New York -138 at Toronto +128 at Seattle -105 Cleveland -105 at Tampa Bay Off Boston Off at Baltimore -108 Minnesota -102 at Kansas City -109 Chicago -101Interleagueat Detroit -119 Pittsburgh +109NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Washington Off Off Charlotte Detroit 3 211 at New York at Boston Off Off Toronto at Miami 7 212 Brooklyn at Sacramento Off Off Golden StateCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOGFinal FourMichigan 5 Loyola Of Chicago Villanova 5 KansasNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Boston -165 Florida +155 at Detroit Off Ottawa Off Columbus -223 at Vancouver +203 at Pittsburgh -280 Montreal +250 at Carolina Off NY Rangers Off at Toronto Off Winnipeg Off at New Jersey -225 NY Islanders +205 at Nashville -320 Buffalo +290 Minnesota -111 at Dallas +101 St. Louis -136 at Arizona +126 at Calgary Off Edmonton Off at Vegas Off San Jose Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Assigned RHP Jose Ruiz outright to Winston-Salem (Carolina). NEW YORK YANKEES „ Placed OF Aaron Hicks on the 10-day DL. Recalled OF Billy McKinney from Scranton/Wilkes-Barre (IL).National LeagueATLANTA BRAVES „ Placed C Tyler Flowers on the 10-day DL. Transferred LHP Jacob Lind to the 60-day DL. Selected the contract of RHP Miguel Socolovich from Gwinnett (IL). CHICAGO CUBS „ Claimed RHP Cory Mazzoni off waivers from the L.A. Dodgers and optioned him to Iowa (PCL). MIAMI MARLINS „ Placed SS JT Riddle, 3B Martin Prado, C J.T. Realmuto, LHP Wei-Yin Chen and RHPs Dan Straily and Elieser Hernandez on the 10-day DL, retroactive to Monday. NEW YORK METS „ Placed OF Michael Conforto, RHP Rafael Montero, 1B Dominic Smith, LHP Jason Vargas and 3B David Wright on the 10-day DL, retroactive to Monday. Selected the contract of 3B Phillip Evans from Las Vegas (PCL). PHILADELPHIA PHILLIES „ Placed RHP Pat Neshek on the 10-day DL, retroactive to March 27. Recalled RHP Yacksel Rios from Lehigh Valley (IL).BASKETBALLNational Basketball AssociationNBA „ Fined Chicago C Robin Lopez $25,000 for verbally abusing game of“ cials and failing to leave the court in a timely manner following an ejection. LOS ANGELES LAKERS „ Assigned F Travis Wear to South Bay (NBAGL).FOOTBALLNational Football LeagueCHICAGO BEARS „ Re-signed CB Marcus Cooper to a one-year contract. CLEVELAND BROWNS „ Signed WR Jeff Janis and QB Drew Stanton. LOS ANGELES CHARGERS „ Agreed to terms with DB Jaylen Watkins on a one-year contract. MINNESOTA VIKINGS „ Signed WR Kendall Wright. NEW YORK JETS „ Signed RB Thomas Rawls and LB Neville Hewitt. OAKLAND RAIDERS „ Released P Marquette King. Waived TE Clive Walford. Re-signed S Reggie Nelson.HOCKEYNational Hockey LeagueBUFFALO SABRES „ Recalled G Jason Kasdorf from Cincinnati (ECHL) to Rochester (AHL). LOS ANGELES KINGS „ Signed F Sheldon Rempal to a two-year, entry-level contract. MINNESOTA WILD „ Assigned F Pavel Jenys from Iowa (AHL) to Rapid City (ECHL). WASHINGTON CAPITALS „ Assigned F Mason Mitchell from Hershey (AHL) to South Carolina (ECHL).American Hockey LeagueAHL „ Suspended Wilkes-Barre/Scranton D Andrey Pedan two games and Laval D Matt Petgrave one game. CHARLOTTE CHECKERS „ Returned D Zack Kamrass to Florida (ECHL). HARTFORD WOLF PACK „ Signed F Drew Melanson to an amateur tryout agreement. IOWA WILD „ Assigned F Jack Walker to Rapid City (ECHL). ROCKFORD ICEHOGS „ Assigned F Alex Wideman to Indy (ECHL). TEXAS STARS „ Recalled D Shane Hanna from Idaho (ECHL).ECHLECHL „ Suspended Jacksonville LW Josh Erickson one game. CINCINNATI CYCLONES „ Signed F Myles Powell to an amateur tryout agreement and Gs Hayden Stewart and Josh Taylor. FORT WAYNE KOMETS „ Released F Louick Marcotte. Signed D Sean Campbell. INDY FUEL „ Released G Jonah Imoo. JACKSONVILLE ICEMEN „ Loaned D Justin Woods to Manitoba (AHL). READING ROYALS „ Claimed D Stephen Johnson off waivers from Adirondack. TOLEDO WALLEYE „ Signed D Trevor Hamilton. WORCESTER RAILERS „ Signed F Maurizio Colella to an amateur tryout agreement.OLYMPIC SPORTSUSADA „ Announced American triathlete Julie Rosiek has accepted a two-year sanction for an anti-doping rule violation.SOCCERNational Womens Soccer LeagueNWSL „ Suspended Portland coach Mark Parsons two games for an incident on the “ eld following Portlands match against North Carolina on March 24.COLLEGESALBANY „ Announced junior Gs Joe Cremo and David Nichols have left the mens basketball team. BRANDEIS „ Announced the retirement of fencing coach Bill Shipman, effective June 30. FLORIDA GULF COAST „ Announced junior Gs Zach Johnson and Haanif Cheatham declared for the NBA draft. SOUTH CAROLINA UPSTATE „ Named Dave Dickerson mens basketball coach.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENT FINAL FOUR At The Alamodome, San Antonio National Semi“ nals TodayLoyola of Chicago (32-5) vs. Michigan (32-7), 6:09 p.m. Villanova (34-4) vs. Kansas (31-7), 8:49 p.m.National Championship MondaySemi“ nal winners, 9:20 p.m.NATIONAL INVITATION TOURNAMENTChampionship ThursdayPenn State 82, Utah 66COLLEGE BASKETBALL INVITATIONALChampionship Series (Best-of-3) March 26San Francisco 72, North Texas 62WednesdayNorth Texas 69, San Francisco 55FridayNorth Texas 88, San Francisco 77COLLEGEINSIDER.COM TOURNAMENT Semi“ nals WednesdayUIC 67, Liberty 51 Northern Colorado 99, Sam Houston State 80Championship FridayNorthern Colorado 76, UIC 71WOMENS BASKETBALL NCAA WOMENS TOURNAMENT All times Eastern FINAL FOUR At Columbus, Ohio National Semi“ nals FridayMississippi State 73, Louisville 63, OT UConn (36-0) vs. Notre Dame (33-3), lateNational Championship SundayMississippi State (37-1) vs. UConn-Notre Dame winner, 7 p.m.WOMENS NATIONAL INVITATION TOURNAMENTSemi“ nals WednesdayIndiana 71, TCU 58 Virginia Tech 64, West Virginia 61Championship TodayVirginia Tech (23-13) vs. Indiana (22-14), 3 p.m.WOMENS BASKETBALL INVITATIONALChampionship ThursdayYale 54, Central Arkansas 50PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Tampa Bay 78 52 22 4 108 282 224 x-Boston 76 48 17 11 107 253 196 x-Toronto 78 47 24 7 101 266 223 Florida 76 39 29 8 86 231 231 Detroit 78 29 38 11 69 205 242 Montreal 77 28 37 12 68 196 245 Ottawa 77 27 39 11 65 210 272 Buffalo 77 24 41 12 60 180 256Metropolitan Division GP W L OT PTS GF GA x-Washington 78 46 25 7 99 244 229 Pittsburgh 78 44 28 6 94 257 241 Columbus 78 44 29 5 93 227 212 Philadelphia 78 39 25 14 92 234 232 New Jersey 77 40 28 9 89 232 232 Carolina 78 35 32 11 81 219 245 N.Y. Rangers 78 33 36 9 75 226 255 N.Y. Islanders 78 32 36 10 74 250 284WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 77 50 16 11 111 250 196 x-Winnipeg 77 47 20 10 104 257 206 Minnesota 77 43 24 10 96 238 217 St. Louis 76 43 28 5 91 212 198 Colorado 77 41 28 8 90 241 224 Dallas 78 39 31 8 86 220 215 Chicago 78 32 36 10 74 223 240Paci“ c Division GP W L OT PTS GF GA x-Vegas 77 48 22 7 103 256 208 San Jose 78 44 24 10 98 241 214 Los Angeles 78 43 28 7 93 228 192 Anaheim 77 39 25 13 91 218 208 Calgary 78 35 33 10 80 206 239 Edmonton 78 34 38 6 74 225 252 Vancouver 78 29 40 9 67 203 249 Arizona 78 27 40 11 65 195 248 x-clinched playoff spot; 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsThursdays GamesDetroit 6, Buffalo 3 Boston 4, Tampa Bay 2 Pittsburgh 4, New Jersey 3, OT Ottawa 3, Florida 2, OT Nashville 5, San Jose 3 Minnesota 5, Dallas 2 Chicago 6, Winnipeg 2 Columbus 5, Calgary 1 Vancouver 2, Edmonton 1 Los Angeles 4, Arizona 2Fridays GamesCarolina 4, Washington 1 Toronto 5, N.Y. Islanders 4 Tampa Bay 7, N.Y. Rangers 3 Chicago at Colorado, lateLos Angeles at Anaheim, lateSt. Louis at Vegas, lateTodays GamesFlorida at Boston, 1 p.m. Ottawa at Detroit, 2 p.m. Columbus at Vancouver, 4 p.m. N.Y. Islanders at New Jersey, 7 p.m. N.Y. Rangers at Carolina, 7 p.m. Montreal at Pittsburgh, 7 p.m. Winnipeg at Toronto, 7 p.m. Minnesota at Dallas, 8 p.m. Buffalo at Nashville, 8 p.m. St. Louis at Arizona, 9 p.m. Edmonton at Calgary, 10 p.m. San Jose at Vegas, 10:30 p.m.Sundays GamesBoston at Philadelphia, 12:30 p.m. Nashville at Tampa Bay, 6 p.m. New Jersey at Montreal, 7 p.m. Washington at Pittsburgh, 7:30 p.m. Colorado at Anaheim, 9 p.m.Mondays GamesBuffalo at Toronto, 7 p.m. Carolina at Florida, 7:30 p.m. Winnipeg at Ottawa, 7:30 p.m. Edmonton at Minnesota, 8 p.m. Washington at St. Louis, 8 p.m. Colorado at Los Angeles, 10:30 p.m.HURRICANES 4, CAPITALS 1CAROLINA 0 2 2 „ 4 WASHINGTON 0 1 0 „ 1 First Period„None. Penalties„Nordstrom, CAR, (boarding), 19:06. Second Period„1, Washington, Kempny 2 (Carlson, Oshie), 2:35. 2, Carolina, Ryan 14 (Slavin, Nordstrom), 3:15. 3, Carolina, Faulk 8 (Di Giuseppe, Ryan), 11:43. Penalties„Wilson, WSH, (slashing), 13:03. Third Period„4, Carolina, Aho 28 (Slavin, Zykov), 14:32. 5, Carolina, McGinn 16 (Staal, Williams), 17:50. Penalties„Stempniak, CAR, (holding), 19:09. Shots on Goal„Carolina 8-17-5„30. Washington 6-10-5„21. Power -play opportunities„Carolina 0 of 1; Washington 0 of 2. Goalies„Carolina, Darling 13-19-7 (21 shots-20 saves). Washington, Holtby 32-16-4 (29-26). A„18,506 (18,277). T„2:21. Referees„Kendrick Nicholson, Dan OHalloran. Linesmen„Scott Cherrey, Scott Driscoll.MAPLE LEAFS 5, ISLANDERS 4TORONTO 1 2 2 „ 5 N.Y. ISLANDERS 2 1 1 „ 4 First Period„1, N.Y. Islanders, Beauvillier 18 (Eberle, Pelech), 12:04. 2, Toronto, Kadri 31 (Rielly, Marner), 16:22 (pp). 3, N.Y. Islanders, Boychuk 6 (Beauvillier, Nelson), 18:34 (pp). Penalties„Lee, NYI, (slashing), 16:15; Moore, TOR, (tripping), 16:37; Matthews, TOR, (hooking), 20:00. Second Period„4, Toronto, Zaitsev 5 (Gardiner, Matthews), 7:56. 5, N.Y. Islanders, Nelson 19 (Pelech, Ladd), 10:45. 6, Toronto, Marner 22 (Kadri, Gardiner), 17:18. Penalties„None. Third Period„7, Toronto, van Riemsdyk 36 (Hainsey), 2:01. 8, N.Y. Islanders, Tavares 34 (Eberle, Lee), 6:28 (pp). 9, Toronto, Matthews 31 (Hyman, Nylander), 16:02. Penalties„Brown, TOR, (hooking), 5:06; Lee, NYI, (roughing), 11:18; Kadri, TOR, (roughing), 11:18; Boychuk, NYI, (delay of game), 13:49. Shots on Goal„Toronto 11-12-9„32. N.Y. Islanders 11-11-11„33. Power -play opportunities„Toronto 1 of 2; N.Y. Islanders 2 of 3. Goalies„Toronto, Andersen 37-20-5 (33 shots-29 saves). N.Y. Islanders, Gibson 2-3-2 (32-27). A„13,018 (15,795). T„2:29. Referees„TJ Luxmore, Francois St Laurent. Linesmen„Derek Amell, Tony Sericolo.LIGHTNING 7, RANGERS 3TAMPA BAY 0 2 5 „ 7 N.Y. RANGERS 1 0 2 „ 3 First Period„1, N.Y. Rangers, Skjei 4 (Desharnais, Buchnevich), 14:59. Penalties„Stamkos, TB, (boarding), 16:53; Buchnevich, NYR, (tripping), 20:00; Stamkos, TB, Major (“ ghting), 20:00; Buchnevich, NYR, Major (“ ghting), 20:00; Stamkos, TB, (instigator), 20:00; Stamkos, TB, Misconduct (misconduct), 20:00. Second Period„2, Tampa Bay, Paquette 4 (Miller, Sergachev), 3:15. 3, Tampa Bay, Killorn 15 (Hedman, Cirelli), 4:33. Penalties„Girardi, TB, (tripping), 9:31; Pionk, NYR, (interference), 10:04; Miller, TB, (hooking), 12:33; Namestnikov, NYR, (interference), 12:57; Kreider, NYR, (roughing), 19:16; Kreider, NYR, served by Spooner, (roughing), 19:16; Gourde, TB, (roughing), 19:16. Third Period„4, Tampa Bay, Miller 22 (Hedman, Killorn), 0:35 (pp). 5, Tampa Bay, Paquette 5 (Conacher, Kunitz), 1:53. 6, Tampa Bay, Point 29 (Gourde), 2:38. 7, N.Y. Rangers, Chytil 1 (Hayes, Zuccarello), 8:14. 8, N.Y. Rangers, Kreider 16 (Zibanejad, Fast), 16:31. 9, Tampa Bay, Point 30 (Gourde), 18:16. 10, Tampa Bay, Girardi 5 (Kunitz, Paquette), 19:26 (pp). Penalties„Kunitz, TB, (hooking), 4:05; Namestnikov, NYR, (interference), 18:44. Shots on Goal„Tampa Bay 13-15-22„50. N.Y. Rangers 8-10-13„31. Power -play opportunities„Tampa Bay 2 of 4; N.Y. Rangers 0 of 4. Goalies„Tampa Bay, Domingue 7-9-0 (31 shots-28 saves). N.Y. Rangers, Pavelec 4-8-1 (49-43). A„18,006 (18,006). T„2:42. Referees„Brian Pochmara, Chris Rooney. Linesmen„Ryan Daisy, Libor Suchanek.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA x-Manchester 68 40 22 3 3 86 249 203 Adirondack 68 38 23 3 4 83 217 211 Reading 68 37 23 8 0 82 218 187 Wheeling 69 33 27 8 1 75 233 236 Worcester 67 33 26 4 4 74 181 186 Brampton 68 26 32 6 4 62 201 231 South Division GP W L OL SOL Pts GF GA x-Florida 66 47 13 2 4 100 235 159 x-South Car. 66 44 15 6 1 95 196 140 x-Orlando 69 32 28 6 3 73 203 222 x-Atlanta 69 31 33 2 3 67 199 218 Jacksonville 67 25 35 4 3 57 194 229 Norfolk 69 25 37 6 1 57 205 257 Greenville 67 23 36 7 1 54 192 265 Western Conference Central Division GP W L OL SOL Pts GF GA x-Toledo 69 48 16 3 2 101 231 159 x-Fort Wayne 67 44 18 4 1 93 273 196 Cincinnati 67 37 27 3 0 77 210 202 Kalamazoo 68 34 28 4 2 74 244 240 Kansas City 67 33 29 3 2 71 189 202 Indy 66 32 29 4 1 69 219 232 Quad City 67 22 41 3 1 48 178 276 Mountain Division GP W L OL SOL Pts GF GA x-Colorado 67 44 17 4 2 94 241 200 x-Idaho 67 40 20 4 3 87 223 178 Wichita 68 33 27 6 2 74 213 219 Allen 67 33 27 5 2 73 220 215 Tulsa 67 30 26 3 8 71 199 209 Utah 67 26 26 9 6 67 218 237 Rapid City 67 21 40 3 3 48 179 251 x-Clinched Playoff Spot y-Clinched Division NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Thursdays GamesOrlando 6, Jacksonville 1Fridays GamesReading 5, Manchester 4, SO Kalamazoo 3, Norfolk 2 Worcester 3, Brampton 2 Toledo 4, Wheeling 1 Greenville at Florida, 7:30 p.m. South Carolina at Jacksonville, 7:30 p.m. Fort Wayne at Cincinnati, 7:35 p.m. Kansas City at Indy, 7:35 p.m. Colorado at Allen, 8:05 p.m. Tulsa at Wichita, 8:05 p.m. Quad City at Rapid City, 9:05 p.m. Utah at Idaho, 9:10 p.m.Saturdays GamesReading at Adirondack, 7 p.m. Atlanta at Florida, 7 p.m. Greenville at Orlando, 7 p.m. Kalamazoo at Norfolk, 7 p.m. Manchester at Wheeling, 7:05 p.m. Brampton at Worcester, 7:05 p.m. South Carolina at Jacksonville, 7:30 p.m. Toledo at Cincinnati, 7:35 p.m. Fort Wayne at Indy, 7:35 p.m. Colorado at Allen, 8:05 p.m. Quad City at Rapid City, 9:05 p.m. Utah at Idaho, 9:10 p.m.COLLEGE NCAA DIVISION I HOCKEY TOURNAMENTAll Times EDTNORTHEAST REGIONAL At DCU Center Worcester, Mass. First Round Saturday, March 24Boston University 3, Cornell 1 Michigan 3, Northeastern 2Championship Sunday, March 25Michigan 6, Boston University 3EAST REGIONAL At Webster Bank Arena Bridgeport, Conn. First Round Friday, March 23Notre Dame 4, Michigan Tech 3, OT Providence 1, Clarkson 0Championship Saturday, March 24Notre Dame 2, Providence 1MIDWEST REGIONAL At PPL Center Allentown, Pa. First Round Saturday, March 24Ohio State 4, Princeton 2 Denver 5, Penn State 1Championship Sunday, March 25Ohio State 5, Denver 1WEST REGIONAL At Denny Sanford PREMIER Center Sioux Falls, S.D. First Round Friday, March 23Air Force 4, St. Cloud State 1 Minnesota Duluth 3, Minnesota State Mankato 2, OTChampionship Saturday, March 24Minnesota Duluth 2, Air Force 1FROZEN FOUR At Xcel Energy Center St. Paul, Minn. National Semi“ nals Thursday, April 5Ohio State (26-9-5) vs. Minnesota Duluth (23-16-3), 6 p.m. Notre Dame (27-9-2) vs. Michigan (22-14-3), 9:30 p.m.National Championship Saturday, April 7Semi“ nal winners, 7:30 p.m.GOLFPGA TOURHOUSTON OPENFridays leaders at Golf Club of Houston, Humble, Texas; Purse: $7 million. Yardage: 7,441; Par: 72Second RoundBeau Hossler 65-68„133 Sam Ryder 66-68„134 Rickie Fowler 66-68„134 Abraham Ancer 68-66„134 Nicholas Lindheim 68-66„134 Paul Dunne 64-71„135 Bronson Burgoon 67-68„135 Jordan Spieth 68-67„135 Kevin Tway 65-70„135 Julian Suri 66-69„135 Shawn Stefani 67-69„136 Ryan Armour 66-70„136 Grayson Murray 67-69„136 Matt Kuchar 68-68„136 Shane Lowry 68-68„136 Luke List 68-68„136 Chesson Hadley 68-68„136 Bud Cauley 67-69„136 Sam Saunders 70-66„136 James Hahn 69-67„136 Henrik Stenson 68-68„136 Brett Stegmaier 67-69„136 Justin Rose 68-69„137 Ian Poulter 73-64„137 John Huh 70-67„137 Roberto Daz 68-69„137 Matt Every 67-70„137 Emiliano Grillo 69-68„137 Ethan Tracy 70-67„137 Danny Lee 68-70„138 Jason Dufner 71-67„138 Troy Merritt 69-69„138 Johnson Wagner 71-67„138 Keith Mitchell 67-71„138 Lucas Glover 65-73„138 Robert Garrigus 69-69„138 Scott Piercy 68-70„138 Charles Howell III 71-67„138 Jamie Lovemark 69-69„138 Aaron Wise 69-69„138 Michael Thompson 67-71„138 Aaron Baddeley 71-68„139 Phil Mickelson 68-71„139 Lee Westwood 69-70„139 Nate Lashley 70-69„139 Tom Lovelady 70-69„139 Ben Crane 72-67„139 Jhonattan Vegas 71-68„139 Greg Chalmers 67-72„139 Jonathan Byrd 69-70„139 Joel Dahmen 68-71„139 Keegan Bradley 68-71„139 Sean OHair 71-68„139 Adam Schenk 70-69„139 Seamus Power 67-72„139 Dawie van der Walt 70-69„139 Kevin Streelman 68-72„140 Nick Watney 71-69„140 Brandt Snedeker 67-73„140 Russell Henley 69-71„140 Rory Sabbatini 69-71„140 Tyler Duncan 68-72„140 Andrew Putnam 71-69„140 Tyrone Van Aswegen 72-68„140 Hunter Mahan 71-69„140 Chad Campbell 69-71„140 Tony Finau 70-70„140 Padraig Harrington 67-73„140 Bill Haas 68-72„140 Byeong Hun An 69-72„141 Jason Kokrak 67-74„141 Ernie Els 70-71„141 Fabin Gmez 68-73„141 Daniel Berger 69-72„141 Matt Jones 70-71„141 Richy Werenski 70-71„141 J.B. Holmes 73-68„141 Seungsu Han 71-70„141 Ben Silverman 73-68„141 Dominic Bozzelli 72-69„141 Kelly Kraft 70-71„141 Scott Brown 71-70„141 Thomas Pieters 69-72„141 Martin Piller 68-73„141 Tom Hoge 68-73„141 Brandon Harkins 70-71„141 Scott Stallings 73-68„141 Rob Oppenheim 69-72„141 Bobby Gates 70-71„141 Denny McCarthy 68-73„141 FAILED TO MAKE THE CUT Blayne Barber 71-71„142 Harris English 72-70„142 William McGirt 71-71„142 Steve Stricker 67-75„142 Chez Reavie 70-72„142 Stephan Jaeger 68-74„142 Harold Varner III 68-74„142 Brice Garnett 71-71„142 Cody Gribble 71-71„142 Rod Pampling 66-76„142 Michael Kim 71-71„142 C.T. Pan 69-73„142 Alex Cejka 70-72„142 J.J. Henry 68-75„143 Dylan Frittelli 71-72„143 Peter Uihlein 72-71„143 Peter Malnati 72-71„143 Andrew Loupe 69-74„143 D.A. Points 69-74„143 Russell Knox 71-72„143 Chris Kirk 70-73„143 Derek Fathauer 73-70„143 Shubhankar Sharma 73-70„143 Jon Curran 69-75„144 Xinjun Zhang 75-69„144 Zach Cabra 73-71„144 Chris Stroud 71-73„144 Jonas Blixt 70-74„144 K.J. Choi 74-71„145 Geoff Ogilvy 70-75„145 Ryan Palmer 72-73„145 Ryan Baca 70-75„145 Ryan Blaum 70-76„146 Patrick Rodgers 74-72„146 Nick Taylor 73-73„146 Whee Kim 69-77„146 Robert Streb 70-76„146 Lanto Grif“ n 71-75„146 Corey Conners 73-73„146 Mackenzie Hughes 69-77„146 Martin Kaymer 70-77„147 Brian Stuard 74-73„147 Bob Estes 75-72„147 Cameron Tringale 73-74„147 Camilo Villegas 73-75„148 Rafa Cabrera Bello 71-77„148 Retief Goosen 70-78„148 Yuta Ikeda 75-73„148 Talor Gooch 73-75„148 Martin Flores 75-74„149 Jonathan Randolph 74-76„150 Smylie Kaufman 75-78„153 JJ Wood 79-75„154LPGA TOURANA INSPIRATIONThursdays leaders at Mission Hills CC (Dinah Shore Tournament Course), Rancho Mirage, Calif.; Purse: $2.8 million. Yardage: 6,763; Par: 72 (a-denotes amateur)First RoundPernilla Lindberg 32-33„65 Beatriz Recari 33-33„66 Ayako Uehara 31-35„66 a-Albane Valenzuela 34-33„67 Jessica Korda 31-36„67 Ha Na Jang 35-32„67 Lexi Thompson 35-33„68 In Gee Chun 35-33„68 Chella Choi 33-35„68 Sung Hyun Park 34-34„68 Cristie Kerr 33-35„68 Brittany Altomare 32-36„68 Charley Hull 32-37„69 Emma Talley 34-35„69 Amy Olson 35-34„69 Hee Young Park 34-35„69 Kris Tamulis 34-35„69 Sun Young Yoo 35-34„69 Jennifer Song 35-34„69 Paula Creamer 35-35„70 Inbee Park 35-35„70 Jodi Ewart Shadoff 35-35„70 Moriya Jutanugarn 35-35„70 Kim Kaufman 36-34„70 Hannah Green 37-33„70 Nasa Hataoka 34-36„70 Angel Yin 37-33„70 Lindy Duncan 36-34„70 Bronte Law 35-35„70 a-Lucy Li 36-34„70 Lydia Ko 33-37„70 Brooke M. Henderson 33-37„70 Sei Young Kim 35-35„70 Pornanong Phatlum 36-34„70 Madelene Sagstrom 35-35„70 Jeongeun Lee6 34-37„71 Azahara Munoz 34-37„71 a-Atthaya Thitikul 35-36„71 Nelly Korda 34-37„71 Caroline Inglis 36-35„71 Mel Reid 36-35„71 Alena Sharp 36-35„71 Nicole Broch Larsen 37-34„71 Aditi Ashok 35-36„71 Shanshan Feng 35-36„71 Eun-Hee Ji 35-36„71 Jenny Shin 39-32„71 In-Kyung Kim 34-37„71 Mi Jung Hur 34-37„71 Peiyun Chien 35-36„71 Gaby Lopez 34-37„71 Cydney Clanton 35-36„71 Jacqui Concolino 36-35„71 Megan Khang 35-36„71 Sarah Jane Smith 36-35„71 Jin Young Ko 35-37„72 Stacy Lewis 37-35„72 Ariya Jutanugarn 38-34„72 Caroline Masson 36-36„72 Sandra Gal 36-36„72 Ai Suzuki 38-34„72 Jing Yan 34-38„72 a-Rose Zhang 35-37„72 Jane Park 37-35„72 Karine Icher 37-35„72 Angela Stanford 38-34„72 Austin Ernst 36-36„72 Florentyna Parker 39-33„72 Tiffany Joh 35-37„72 Jeong Eun Lee 35-37„72 Ola“ a Kristinsdottir 39-33„72 Ryann OToole 36-36„72 a-Lilia Vu 37-36„73 Catriona Matthew 36-37„73 Mirim Lee 37-36„73 Marina Alex 35-38„73 Anna Nordqvist 38-35„73 Yani Tseng 37-36„73 Hyejin Choi 37-36„73 Hyo Joo Kim 34-39„73 Mariah Stackhouse 36-37„73 Candie Kung 38-35„73 Na Yeon Choi 38-35„73 Katherine Kirk 34-39„73 Brittany Lincicome 36-37„73 Cindy LaCrosse 37-36„73 Juli Inkster 38-36„74 Minjee Lee 36-38„74 Wei-Ling Hsu 38-36„74 Georgia Hall 38-36„74 Ally McDonald 37-37„74 Mi Hyang Lee 36-38„74 Laetitia Beck 38-36„74 Mariajo Uribe 37-38„75 Michelle Wie 35-40„75 Carlota Ciganda 37-38„75 Haru Nomura 37-38„75 Mo Martin 37-38„75 Lindsey Weaver 36-39„75 Jaye Marie Green 37-38„75 So Yeon Ryu 37-38„75 Lizette Salas 38-37„75 Danielle Kang 39-36„75 Sydnee Michaels 37-38„75 Erynne Lee 35-40„75 Morgan Pressel 39-37„76 a-Sophia Schubert 38-38„76 Brittany Lang 37-39„76 Emily K. Pedersen 41-36„77 Ashleigh Buhai 40-37„77 Amy Yang 40-37„77 a-Maria Fassi 37-40„77 Ji-Hyun Kim 39-39„78 Nanna Koerstz Madsen 39-41„80 Su Oh 41-39„80 Laura Davies 39-42„81 Donna Andrews 42-40„82WEB.COM TOURSAVANNAH CHAMPIONSHIPFridays leaders at Landings Club Deer Creek GC, Savannah, Ga.; Purse: $550,000. Yardage: 7,094; Par: 72Second RoundEdward Loar 68-65„133 Christian Brand 65-69„134 Kyle Jones 65-69„134 Justin Hueber 67-67„134 Max Marsico 67-68„135 Ryan McCormick 69-67„136 Jin Park 68-68„136 Julin Etulain 68-68„136 Cameron Percy 69-67„136 Josh Teater 68-68„136 Kevin Dougherty 69-67„136 Mark Anderson 68-68„136 Scott Langley 70-66„136 Billy Kennerly 69-67„136 Dan McCarthy 70-66„136 Hank Lebioda 70-66„136 Sungjae Im 70-67„137 Fernando Mechereffe 71-66„137 Steve Marino 71-66„137 Cameron Champ 67-70„137 Sam Burns 72-65„137 Peter Tomasulo 69-68„137 Maverick McNealy 69-68„137 Patrick Newcomb 68-69„137 John Chin 68-69„137 Michael Hebert 71-67„138 Roberto Castro 73-65„138 Seann Harlingten 68-70„138 Tag Ridings 71-68„139 Chase Wright 69-70„139 Brian Davis 73-66„139 Bryan Bigley 72-67„139 Erik Compton 68-71„139 Sebastin Muoz 69-70„139 Sean Kelly 70-69„139 Timothy ONeal 66-73„139 Brady Schnell 72-67„139 Roger Sloan 68-71„139 Jamie Arnold 70-69„139 Augusto Nez 69-70„139 Sepp Straka 73-66„139 Curtis Luck 71-68„139 Ken Duke 69-70„139 Mark Hubbard 70-69„139 Eric Axley 71-68„139 Brock Mackenzie 69-70„139 Shane Bertsch 71-68„139 Rick Lamb 72-67„139 Albin Choi 74-66„140 Joseph Bramlett 70-70„140 Jonathan Hodge 71-69„140 David Skinns 73-67„140 Seth Reeves 67-73„140 Michael Weaver 72-68„140 Andrew Novak 71-69„140 Kyle Thompson 73-67„140 Max Homa 69-71„140 Ben Taylor 68-72„140 Bo Hoag 74-66„140 Chip Deason 70-70„140 Henrik Norlander 72-69„141 Jimmy Gunn 72-69„141 Jared Wolfe 72-69„141 Stuart MacDonald 77-64„141 Chris Thompson 72-69„141 Brad Hop“ nger 71-70„141 Alex Prugh 70-71„141 Scott Harrington 73-68„141 Carlos Ortiz 70-71„141 Ben Kohles 72-69„141 Conner Godsey 72-69„141 Matt Ryan 74-67„141 J.T. Poston 71-70„141 Scott Pinckney 72-69„141 Gerardo Ruiz 71-70„141 Zac Blair 71-70„141 Jacques Blaauw 75-66„141 Nelson Ledesma 70-71„141 FAILED TO MAKE THE CUT Chip Lynn 72-70„142 Adam Svensson 73-69„142 Erik Barnes 70-72„142 Dicky Pride 71-71„142 Jason Gore 75-67„142 Adam Long 74-68„142 Mito Pereira 69-73„142 Mike Van Sickle 75-67„142 Brandon Crick 75-67„142 Rhein Gibson 74-68„142 Luke Guthrie 73-69„142 Kent Bulle 70-72„142 Kyoung-Hoon Lee 73-70„143 Brett Drewitt 74-69„143 Garrett Osborn 73-70„143 Spencer Levin 74-69„143 Chris Baker 71-72„143 Nicholas Thompson 71-72„143 Taylor Moore 74-69„143 Brian Richey 72-71„143 Alex Kang 70-73„143 Tim Wilkinson 72-71„143 Steven Alker 70-73„143 Carlos Sainz Jr 75-68„143 Hunter Stewart 71-72„143 Michael Johnson 74-70„144 D.H. Lee 72-72„144 Grant Leaver 75-69„144 Mark Blake“ eld 71-73„144 Jhared Hack 73-71„144 Steve Wheatcroft 70-74„144 Andrew Yun 74-70„144 Brian Campbell 71-73„144 Derek Ernst 72-73„145 Wyndham Clark 72-73„145 Jim Knous 71-74„145 Chad Ramey 76-69„145 Lee McCoy 75-70„145 Martin Trainer 75-70„145 Anders Albertson 72-73„145 Connor Arendell 75-70„145 Max Rottluff 74-71„145 Seth Fair 70-75„145 Matt Atkins 71-75„146 Blake Adams 69-77„146 Kramer Hickok 77-69„146 Justin Lower 73-73„146 Wehman Hopke 72-74„146 Brett Melton 73-73„146 Gonzalo Fdez-Castao 74-72„146 Nathan Stamey 75-71„146 Daniel Mazziotta 71-76„147 Willy Wilcox 76-71„147 Ty Tryon 74-73„147 Kris Blanks 73-74„147 Mark Baldwin 72-75„147TENNISATP WORLD TOUR/WTA TOURMIAMI OPENFriday at The Tennis Center at Crandon Park, Key Biscayne, Fla.; Purse: Men, $8.9 million (Masters 1000); Women, $7.97 million (Premier); Surface: Hard-OutdoorMens Singles Semi“ nalsJohn Isner (14), United States, def. Juan Martin del Potro (5), Argentina, 6-1, 7-6 (2). Alexander Zverev (4), Germany, def. Pablo Carreno Busta (16), Spain, 7-6 (4), 6-2.Womens Doubles Semi“ nalsBarbora Krejcikova and Katerina Siniakova (6), Czech Republic, def. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, 4-6, 6-3, 11-9. Ashleigh Barty, Australia, and CoCo Vandeweghe, United States, def. Ekaterina Makarova and Elena Vesnina (1), Russia, 3-6, 6-2, 10-7.Thursdays Results Mens Singles Quarter“ nalsPablo Carreno Busta (16), Spain, def. Kevin Anderson (6), South Africa, 6-4, 5-7, 7-6 (6). Alexander Zverev (4), Germany, def. Borna Coric (29), Croatia, 6-4, 6-4.Womens Singles Semi“ nalsSloane Stephens (13), United States, def. Victoria Azarenka, Belarus, 3-6, 6-2, 6-1. Jelena Ostapenko (6), Latvia, def. Danielle Collins, United States, 7-6 (1), 6-3.Mens Doubles Semi“ nalsKaren Khachanov and Andrey Rublev, Russia, def. Steve Johnson and Sam Querrey, United States, 6-3, 6-1. Bob and Mike Bryan (4), United States, def. Ben Mclachlan, Japan, and Jan-Lennard Struff, German y 7-5, 6-4.

PAGE 36

„ Loyola-Chicago (32-5) averages the fewest of the four (7.5) but has made 30 of 72 (.417) attempts in four NCAA games. And dont forget, the only reason Loyola-Chicago and Michigan are even meeting in Saturdays first semifinal is because both made a missand-go-home 3 in the tournament. The Ramblers got one just before the buzzer from Donte Ingram to beat Miami in the first round, while the Wolverines needed Jordan Poole to beat the horn to survive against Houston in the second. Page 6 SP www.yoursun.com Saturday, March 31, 2018 / The SunFINALFrom Page 1 Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720521Expires 4/1/18Easter Weekend Special!Saturday & Sunday Only$49**Before 9AM or After 1PM Must present this ad at check in Includes unlimited golf on our two Championship golf courses, unlimited tennis, pool, fitness center, dining and more. $575 plus tax if you join by April 1. After April 1, $650 plus tax. Sports and Dining Memberships are available for $375 plus tax if you join by April 1. After April 1 the fee is $425 plus tax. Includes unlimited tennis on our fantastic 13 Har-Tru tennis courts, fitness center, pickleball, Bocce, swimming pool and spa, dining and social events.ENJOY OUR SUMMER GOLF AND TENNIS MEMBERSHIP AT VENICES BEST COUNTRY CLUB. To join or for more information call 941-497-1494 ext. 120 or email membership@plantationgcc.com.plantationgcc.com € 500 Rockley Blvd., Venice, FL 34293 € 941-497-1494 Summer Cool Club Hot SUMMER MEMBERSHIP MAY 1 TO SEPTEMBER 30, 2018.SOME RESTRICTIONS APPLY. RATES ARE FOR FAMILIES OR INDIVIDUALS Previous Summer Members are welcome to join!ACTIVE DUTY MILITARY AND FIRST RESPONDERS RECEIVE $100 OFF KIDS CAMPS AVAILABLE FOR THOSE AGED 6 TO 14 FOR $150.adno=54533727 NCAA TOURNAMENT FINAL FOURA look at Saturdays national semi“ nals NUMBERS OF NOTE 55: Years since Loyola-Chicago advanced to the Final Four. The Ramblers won the 1963 national title, defeating Cincinnati in overtime in Louisville to claim a championship in their only previous Final Four appearance. 8: All-time Final Four appearances for Michigan, including its second under coach John Beilein (2013 and 2018). The Wolverines are seeking their second national championship, SERIES HISTORY Michigan leads 2-1, though Loyola-Chicago won the most recent meeting 112-100 in overtime on Feb. 1, 1969. The teams have met once in the NCAA Tournament, an 84-80 Michigan victory in the 1964 regional semi“ nals in Minneapolis. HOW THEY GOT HERE Michigan (West regional champion) First round Def. (14) Montana 61-47 Second round Def. (6) Houston 64-63 Regional semi“ nal Def. (7) Texas A&M 99-72 Regional “ nal Def. (9) Florida State 58-54 Loyola-Chicago (South regional champion) First round Def. (6) Miami 64-62 Second round Def. (3) Tennessee 63-62 Regional semi“ nal Def. (7) Nevada 69-68 Regional “ nal Def. (9) Kansas State 78-62 PROJECTED STARTERS Michigan Yr. Ht./Wt. Pts. Reb. Ast. G Zavier Simpson So. 6-0/185 7.5 3.3 3.7 G M.-Ali Abdur-Rahkman Sr. 6-4/190 12.8 3.9 3.3 G Charles Matthews Jr. 6-6/200 13.0 5.6 2.5 F Isaiah Livers Fr. 6-7/230 3.6 2.3 0.4 F Moritz Wagner Jr. 6-11 /245 14.3 6.9 0.8 Loyola-Chicago Yr. Ht/Wt Pts. Reb. Ast. G Clayton Custer Jr. 6-1/185 13.2 2.2 4.2 G Ben Richardson Sr. 6-3/195 7.0 3.0 3.9 G Marques Townes Jr. 6-4/210 11.2 3.9 2.5 F Donte Ingram Sr. 6-6/215 11.3 6.3 1.5 C Cameron Krutwig Fr. 6-9/260 10.3 6.1 1.8 PLAYERS TO WATCH G Muhammad-Ali Abdur-Rahkman, Michigan: The senior is averaging 14 points, 4.3 rebounds and 3.5 assists during the NCAA Tournament, continuing his strong all-around play in the latter half of his “ nal college season. G Clayton Custer, Loyola-Chicago: The Missouri Valleys player of the year has helped Loyola roll up a 30-2 record when hes played (he missed “ ve games). He sets everything up for a Ramblers team that shares the ball exceptionally well. F Donte Ingram, Loyola-Chicago: The undersized power forward got the Ramblers NCAA run started with a game-winning 3-pointer against Miami. If he can be effective against Michigans stretch fours, it will be an asset for Loyola. F Moritz Wagner, Michigan: Its a great sign for the Wolverines that theyve reached the “ nal weekend without Wagner „ their leading scorer on the season „ playing nowhere near his peak in the postseason. He could be a difference-maker in San Antonio. KEY FOR MICHIGAN Early blitz: At their best „ like against Texas A&M in the regional semi“ nals „ the Wolverines shoot opponents out of the game in the “ rst 10 minutes with their dizzying assortment of perimeter options. Loyola-Chicago hasnt let anyone put them away in this tournament, and no one should want any part of the poised, patient, skillful Ramblers in a tight game. Michigan could make that moot before halftime. KEY FOR LOYOLA-CHICAGO Keep it moving: Whats so appealing about the Ramblers? For those who stumble upon college basketball only in March, its the double-digit seed and the nonagenarian nun who serves as the team chaplain. For those who watch a lot of the sport from mid-November until the “ rst Monday in April? Its the spellbinding way the Ramblers keep passing to “ nd good shots. Its why theyve made it this far, and they need to keep it up to make it past Michigan. No. 3 MICHIGAN (32-7) vs. No. 11 LOYOLA-CHICAGO (32-5) Saturday, 6:09 p.m. ET, TBS, Alamodome, San Antonio Michigan guard Muhammad-Ali Abdur-Rahkman No. 1 VILLANOVA (34-4) vs. No. 1 KANSAS (31-7) Saturday, approx. 8:49 p.m. ET, TBS, Alamodome, San Antonio SERIES HISTORY Tied 3-3, with Villanova beating the Jayhawks 64-59 in the 2016 NCAA Tournament regional “ nals en route to a national title. The only other tourney meeting between the schools was in the 2008 regional semi“ nals, when Kansas earned a 72-57 triumph during its national title run. HOW THEY GOT HERE Villanova (East Regional champion) First round Def. (16) Radford 87-61 Second round Def. (9) Alabama 81-58 Regional semi“ nal Def. (5) West Virginia 90-78 Regional “ nal Def. (3) Texas Tech 71-59 Kansas (Midwest Regional champion) First round Def. (16) Penn 76-60 Second round Def. (8) Seton Hall 83-79 Regional semi“ nal Def. (5) Clemson 80-76 Regional “ nal Def. (2) Duke 85-81 (OT) PROJECTED STARTERS (*blocks) Villanova Yr. Ht./Wt. Pts. Reb. Ast. G Jalen Brunson Jr. 6-3/190 19.2 3.1 4.6 G Phil Booth Jr. 6-3/190 10.3 3.2 2.9 G/F Mikal Bridges Jr. 6-7/210 17.8 5.4 1.9 F Eric Paschall Jr. 6-9/255 10.3 5.3 2.2 F Omari Spellman R-Fr. 6-9/245 10.8 7.8 1.5* Kansas Yr. Ht./Wt. Pts. Reb. Ast. G Devonte Graham Sr. 6-2/185 17.2 4.1 7.3 G Malik Newman So. 6-3/190 14.0 4.9 2.1 G Lagerald Vick Jr. 6-5/175 12.2 4.9 2.2 F Svi Mykhailiuk Sr. 6-8/205 14.7 4.0 2.7 C Udoka Azubuike So. 7-0/280 13.1 7.1 1.7* PLAYERS TO WATCH C Udoka Azubuike, Kansas: The 7-footer is shooting 77.2 percent from the ” oor and averages 12 rebounds for every 40 minutes hes on the ” oor. He also averages just 23.5 minutes and is a 41.3 percent foul shooter. F Mikal Bridges, Villanova: The Wildcats leader in steals (58), 3-pointers made (99) and free throw shooting (84.8 percent) might get overshadowed a little by Jalen Brunson, but hes one of the most valuable players in the country. G Jalen Brunson, Villanova: One-half of the exceptional point guard battle in this game, Brunson has scored in double “ gures in every game this season and is as tested in the crucible of the Final Four as any active player. G Devonte Graham, Kansas: In a league “ lled with stellar guards „ West Virginias Jevon Carter, Texas Techs Keenan Evans, Oklahomas Trae Young and others „ Graham was the best of the bunch this season. Hes averaging 16 points, 5.0 rebounds and 6.3 assists in the postseason. KEY FOR KANSAS Defensive rebounding: While Villanova isnt the greatest offensive rebounding team in the country, it also doesnt have to put that skill into practice as much as most. When Kansas has struggled this season, its inability to keep opponents off the offensive glass has often been a problem. After struggling to prevent second chances against Seton Hall and Clemson, the Jayhawks limited Duke to a .250 offensive rebounding percentage. Another outing like that would be a plus. KEY FOR VILLANOVA Back on track from the outside: The Wildcats made it through the East Regional “ nal despite shooting 4 of 24 from 3-point range against Texas Tech. It was the second-fewest made threes on the season for Villanova, and only the “ fth time the Wildcats have shot less than 30 percent from beyond the arc. Villanova could survive an off shooting night against a so-so offensive team. Kansas wont be as forgiving.

PAGE 37

Trillion-dollar Windows?Matthew OBrien ; J. Paschke € AP Sources: FactSet data throu g h March 29In the race to become the worlds first $1 trillion company, Apple and its roughly $851 billion market cap have a clear lead over Alphabet ($719 billion) and Amazon ($700 billion). But Microsoft ($702 billion) has just edged out Amazon „ and one securities firm thinks its a dark horse with stamina. Microsoft has been ramping up its cloud computing and storage services, positioning the company for strong profit growth in the next few years, according to a note published Monday by Morgan Stanley software analyst Keith Weiss. Weiss says Microsofts Azure cloud platform has advantages that competitors like Amazon and Google dont. For instance, there are Microsofts long time business customers, some of whom have run Microsoft servers for more than a decade. Microsoft can easily upsellŽ its newer services to companies already comfortable with its products. Also performing well is Microsofts Office 365 suite of productivityŽ software such as email and spreadsheets. Weiss, however, expects Azure to eventually overtake the Office business as the biggest contributor to the companys gross profits. Turns out Weisss boosterism is, well, boosting Microsoft. Its shares surged after the report came out Monday, pushing it ahead of Amazon on Thursday.Race to one trillion: At the start of 2015, Microsoft was the underdog regarding market capitalization. It has climbed steadily since then. 0 0.2 0.4 0.6 0.8 $1.0 trillion 18 17 16 15Apple (APPL) Alphabet (GOOGL) Amazon (AMZN) Microsoft (MSFT)Market capitalization compared Source: IMF *forecast Pan Pylas; Alex Nieves € APThe recent volatility in stock markets is largely rooted in the fear that a rise in trade protectionism around the world will put a dampener on global growth. Rising trade volumes have helped the world economy rebound „ the International Monetary Fund expects global growth this year to come in 3.9 percent, its highest level since 2011. That  s why there are so many concerns in financial markets over President Donald Trump  s plans to restrict Chinese investments in the United States, impose tariffs on up to $60 billion of Chinese products, and slap duties on steel and aluminum imports. Is the U.S. turning its back on globalization, which has driven the world economy for the past couple of decades? Will China retaliate strongly? Credit ratings agency Standard & Poor  s says a full-blown trade war between the world's two largest economies would have spillover effects on business confidence, investment and growth. It  s hardly surprising then that stock markets around the world are so volatile. Worries over an escalation have been sending them tanking. Hopes of a resolution have made them jump.Trade leads the way -1 0 1 2 3 4 5 6% -12 -9 -6 -3 0 3 6 9 12 15%  07  08  09  10  11  12  13  14  15  16  17  18*  07  08  09  10  11  12  13  14  15  16  17  18*Global trade growth Global growth Top Weekly Exchange Traded Funds $0$500$1,000 Copper REITs Utilities stocks S&P 500 European stocks Health care stocks Investment-grade bonds Small-cap stocks High-yield bonds Asian stocks Emerging-market stocks Gold Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Mar. 29-2.3 -0.4 -1.9 -0.8 0.4 0.1 0.3 0.3 1.4 0.8 0.7 2.5 4.3 0.3Oil and gold posted the week  s biggest drops, while REITs and utilities gained. Nine of the Derby  s 14 investments have lost money in the year to date.$1,000Derby StocksBonds Commodities% $1,066 1,013 1,011 1,007 1,001 991 988 983 982 982 979 962 920 910AP Eaton V Diver Cred OKDCC 100.08 +50.09 +100.2 +100.2 ... Direx SKorea Bull KORU 58.63 +7.66 +15.0 +12.5 +52.6 PwSh Base Met Short BOS 17.90 +2.31 +14.8 ... -10.1 Direx JapanBull3X JPNL 76.85 +8.60 +12.6 +6.2 +43.2 Direxion REst Bull3x DRN 17.04 +1.87 +12.3 +10.9 -17.2 Velocity Daily Inv EXIV 32.73 +3.40 +11.6 +4.4 ... Barc iPath JPY/USD JYN 57.20 +5.20 +10.0 +13.2 +4.4 Direx India Bull 3X INDL 81.90 +7.34 +9.8 -3.2 +12.8 Direxion Util Bull UTSL 23.89 +2.06 +9.4 +10.7 ... Dirx DlyRtlBull3x RETL 32.67 +2.71 +9.1 -4.2 +4.9 ProShs UltMSCI Japan EZJ 131.45 +10.77 +8.9 +4.8 +28.1 Direxion Mexico Bull MEXX 22.17 +1.75 +8.6 +5.4 ... PwSh Base Met DbSht BOM 8.07 +0.64 +8.6 +8.6 -41.9 Direxion EmMktBull3x EDC 127.45 +9.89 +8.4 ... +58.7 Prosh Ultra Pro Fin FINU 97.39 +7.25 +8.0 -9.1 +39.8 Direxion DvMktBull3x DZK 77.71 +5.75 +8.0 +2.0 +34.2 ProShs UltPro Dow30 UDOW 84.78 +6.07 +7.7 -6.4 +49.3 Direxion FinBull 3x FAS 64.28 +4.60 +7.7 -4.0 +41.1 Direx China Bull 3x YINN 33.94 +2.38 +7.5 -1.9 +56.1 Direx LatAm Bull 3x LBJ 40.08 +2.70 +7.2 -2.2 +32.9 ProSh Ultra RealEst URE 57.45 +3.85 +7.2 +8.1 -1.5 DBX ChinaASmCap ASHS 35.29 +2.33 +7.1 +2.4 +0.2 Direx Reg Banks Bull DPST 75.20 +5.00 +7.1 -6.8 +23.7 Direxion Transp Bull TPOR 31.11 +2.03 +7.0 +0.1 ... Direx 300 China A CHAU 29.71 +1.92 +6.9 -0.6 +42.0 Pro UltPro MidCap400 UMDD 108.84 +6.90 +6.8 +2.7 +23.6 VanEck Vect Chin AMC CNXT 35.65 +2.22 +6.6 +1.9 +14.4 Barc iPath GlobCarbn GRN 17.50 +1.07 +6.5 +33.8 +197.3 WT Japan Hdg SmC Eq DXJS 44.28 +2.71 +6.5 +2.9 +17.5 Direxion MCapBull3x MIDU 43.75 +2.68 +6.5 +2.7 +23.3 ProSh Ultra Utils UPW 43.36 +2.59 +6.4 +7.4 -2.1 WT Japan Hdg Fin DXJF 24.44 +1.48 +6.4 +3.8 +2.1 Direxion Indsut Bull DUSL 33.78 +1.98 +6.2 -3.9 ... Direx Hlthcre Bull3x CURE 43.05 +2.53 +6.2 -5.3 +21.2 Etracs HiDivLowVol HDLV 26.60 +1.55 +6.2 +2.8 -11.9 ProSh UltSh ConsSvcs SCC 23.05 +1.33 +6.1 -0.2 -28.5 Direx DlyBrazilBull BRZU 51.24 +2.93 +6.1 -5.7 +17.8 Direxion S&PBull 3x SPXL 41.29 +2.36 +6.1 -4.8 +31.1 iShs Curr Hgd Japan HEWJ 32.08 +1.85 +6.1 +2.9 +13.3 DBX JapanHgdEqty DBJP 42.37 +2.39 +6.0 +2.8 +13.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The battery maker said its acquisition of Spectrum Brands is another step closer to completion. The marketing database provider said Facebook is ending a partnership program they were involved in. The owner of the Calvin Klein and Tommy Hilfiger brands reported earnings and revenue that easily beat analysts' forecasts. Technology companies moved stocks higher Thursday, snapping the market  s two-day losing streak. Banks, consumer-focused companies and industrial stocks also helped lift the market. Stocks ended the quarter with their first loss since 2015. 130 140 150 $160 M JF PVHPVH Close: $151.43 7.41 or 5.2% $96.85$157.96 Vol.: Mkt. Cap: 2.8m ( 3.5x avg.) $11.7 b 52-week range PE: Yield: 22.5 0.1% 20 25 30 $35 M JF AcxiomACXM Close: $22.71 -5.34 or -19.0% $18.60$32.93 Vol.: Mkt. Cap: 17.4m ( 28.9x avg.) $1.8 b 52-week range PE: Yield: 189.3 ... 45 50 55 $60 M JF EnergizerENR Close: $59.58 6.55 or 12.4% $40.64$64.00 Vol.: Mkt. Cap: 3.5m ( 3.9x avg.) $3.6 b 52-week range PE: Yield: 22.2 1.9% Best Stocks One MonthBEST LARGE-CAP STOCKS XL Group plc XL 55.26 -0.1 29.3 39.1 dd 1.6 Nektar Therapeutics NKTR 106.26 3.2 25.7 338.8 dd ... Contl Resources CLR 58.95 1.6 21.3 32.1 cc ... Pagseguro Digital PAGS 38.32 6.9 19.3 -999.0 ... ... BeiGene Ltd BGNE 168.00 6.3 16.9 352.9 dd ... Cenovus Energy CVE 8.54 4.9 16.7 -35.7 6 ... Allergan plc AGN 168.29 5.5 13.6 -30.0 8 1.7 NRG Energy Inc NRG 30.53 2.5 13.4 67.8 49 0.4 Marathon Petroleum MPC 73.11 2.6 12.8 49.8 17 2.5 Holly Frontier Corp HFC 48.86 2.2 12.5 82.4 12 2.7 Keysight Technology KEYS 52.39 3.1 12.5 39.5 39 ... Apache Corp APA 38.48 4.0 12.3 -25.1 24 2.6 Shire PLC SHPG 149.39 18.1 11.9 -17.9 85 0.7 Wynn Resorts Ltd WYNN 182.36 3.7 11.6 54.6 50 1.1 Marathon Oil MRO 16.13 2.3 11.0 1.9 dd 1.2 Copart Inc CPRT 50.93 2.4 10.8 59.7 36 ... Hess Corp HES 50.62 2.3 10.8 4.8 dd 2.0 Andeavor ANDV 100.56 -0.3 10.4 23.4 36 2.3 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS G1 Therapeutics Inc GTHX 37.05 -8.5 55.2 -999.0 ... ... Quality Care Prop QCP 19.43 4.5 54.2 7.1 ... ... Akcea Therapeutics AKCA 25.61 -20.0 48.5 -999.0 ... ... Medifast Inc MED 93.45 5.9 47.6 113.8 41 2.1 SMART Global Holding SGH 49.84 1.9 47.5 -999.0 13 ... Myovant Sciences Ltd MYOV 21.27 11.3 46.2 82.0 dd ... Mulesoft Inc MULE 43.98 0.3 42.4 88.0 ... ... Adaptimmune Therap ADAP 11.23 -2.3 39.7 128.1 ... ... DexCom Inc DXCM 74.16 7.8 37.3 -12.8 dd ... Baozun Inc BZUN 45.88 2.5 35.9 191.5 cc ... Nutanix Inc NTNX 49.11 -1.6 35.7 140.7 ... ... Oclaro Inc OCLR 9.56 -1.6 34.5 -7.2 12 ... 51job Inc JOBS 86.04 0.7 33.4 136.7 cc ... Heron Therapeutics HRTX 27.60 -2.1 33.0 84.0 dd ... Guess Inc GES 20.74 1.9 29.8 98.9 cc 4.3 Casa Systems Inc CASA 29.34 -1.2 29.4 -999.0 ... ... Aspen Insurance Hld AHL 44.85 4.3 28.0 -12.5 dd 2.1 Hailiang Educ Grp HLG 75.25 11.5 26.5 788.6 ... ...BEST SMALL-CAP STOCKS BlueLinx Holdings BXC 32.59 6.2 102.2 266.7 10 ... ACM Research Inc ACMR 12.30 -4.7 83.0 -999.0 ... ... Marrone Bio Innov MBII 2.00 2.6 80.2 1.0 dd ... Geron Corporation GERN 4.25 -24.6 76.3 90.5 dd ... Allena Pharmaceuticl ALNA 11.02 23.3 74.9 -999.0 ... ... ArQule Inc ARQL 2.88 7.5 73.0 177.1 dd ... Klondex Mines Ltd KLDX 2.35 0.0 72.8 -41.8 ... ... NII Holdings Inc NIHD 2.11 -4.1 68.8 79.5 dd ... Durect Corporation DRRX 2.14 -4.5 62.1 124.3 dd ... Ameresco Inc AMRC 13.00 8.8 59.5 97.5 21 ... Ampio Pharmaceutical AMPE 3.40 16.0 57.4 302.0 ... ... Pfenex Inc PFNX 6.00 -1.6 56.7 12.5 dd ... Newater Technology NEWA 20.70 8.3 54.9 -999.0 ... ... Endocyte Inc ECYT 9.09 -11.7 54.1 277.7 dd ... Cambium Learning Grp ABCD 11.20 9.8 53.2 99.6 36 12.1 Proteostasis Tehrep PTI 4.75 -5.8 52.7 -56.8 ... ... Clearside Biomecical CLSD 10.73 -8.7 52.6 42.1 dd ... Amer Public Educ APEI 43.00 2.0 51.7 73.5 36 ...Industry Rankings 1. Utilities 1.7 3.7 -4.1 (&%@5432 | -0.8 2. Oil & Gas 0.4 2.0 -6.8 *&^#@!84 | -3.6 3. Telecommunications 1.3 -0.8 -9.6 9765 | -9.7 4. Industrials 0.3 -0.8 -1.8 (&^% | 996542 15.0 5. Consumer Goods 1.5 -0.9 -6.4 (&^!4321 | -0.4 6. Financials -0.0 -1.0 -2.0 (&^% | 9875321 12.4 DJ Total Market index -0.2 -1.1 -1.6 (&^% | 986531 11.5 7. Health Care -0.3 -1.3 -1.8 (&^% | 98421 10.4 8. Consumer Services -0.7 -1.7 1.0 (&^% | 9876531 13.2 9. Technology -1.2 -2.2 2.7 (&^% | 9998621 24.5 10. Basic Material -0.7 -3.9 -6.4 (&^% | 963 7.7 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Travel & Leisure 1.6 1.1 -0.6 ((^! | 761 13.9 J Alexanders Hldgs JAX -0.4 +19.9 +16.8 ((^! | 7531 +12.2 Noodles & Co NDLS 0.0 +17.1 +38.5 ((^! | 876421 +33.6 Town Sports Intl Hdg CLUB +5.6 +15.2 +35.7 ((^! | 9986543 +112.2 Travelport Wwde TVPT +14.2 +14.7 +23.9 ((^! | 9542 +40.4 Hertz Corp HTZ -1.8 +12.0 -12.2 ((^! | 75432 +13.5 General Retailers 0.4 -1.6 7.7 ((^! | 87632 32.9 Cambium Learning Grp ABCD +8.9 +53.2 +98.2 ((^! | 9986541 +99.6 Amer Public Educ APEI 0.0 +51.7 +71.7 ((^! | 992 +73.5 Citi Trends Inc CTRN +1.1 +39.4 +16.6 ((^! | 9965431 +81.9 Educational Devel EDUC +4.8 +32.7 +40.9 ((^! | 9986543 +216.5 Finish Line FINL +36.8 +29.8 -6.1 ((^! | 5432 +4.3 Media 1.8 -3.2 -6.3 (*&^$#@652 | -7.2 Discovery Comm B DISCB -2.6 +32.1 +48.0 ((^! | 86431 +24.8 Pandora Media P -4.7 +18.4 +3.1 *$#@98521 | -57.6 Townsquare Media TSQ +12.3 +15.6 +4.3 (^%$@!87632 | -32.9 TechTarget Inc TTGT +1.3 +15.4 +42.4 ((^! | 9986543 +114.8 Global Eagle Ent ENT -2.0 +11.4 -34.1 *^%$@976321 | -51.3 Food & Drug Retailers 2.3 -4.5 -6.9 (*&^$#!6521 | -7.4 Vitamin Shoppe Inc VSI +10.1 +13.0 0.0 9961 | -77.9 Village Super Mkt VLGEA +4.1 +12.5 +12.6 ((^! | 621 +5.1 Natural Hlth Trends NHTC -0.3 +10.6 +19.3 (&%#87431 | -29.3 Weis Mkts WMK +3.9 +8.5 -2.4 (&$!875321 | -30.8 Core-Mark Holding Co CORE +0.3 +5.0 -32.1 (&%@!87431 | -29.4Consumer Services (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Friday, March 30, 2018

PAGE 38

A -:A-MarkPM Q AMRK .32 2.6 41 18.83 10.39 10 12.25 102 12.30 11.17 +.46 -16.4 AAC Hldgs N AAC 13.06 5.99 92 11.48 546 12.34 10.99 -.54 +27.6 AAON Q AAON .26 .7 41 40.25 29.95 268 39.00 831 39.60 37.10 +1.80 +6.3 AAR N AIR .30 .7 25 45.60 32.57 261 44.11 1289 44.80 42.26 +2.19 +12.3 ABB Ltd N ABB .76e 3.2 28.67 22.04 1353 23.74 8845 23.87 23.08 +.71 -11.5 ABM N ABM .70 2.1 21 45.12 32.46 2581 33.48 5131 33.86 32.60 +1.02 -11.2 AC Immun n Q ACIU 13.91 6.03 44 10.34 320 11.70 10.06 -1.02 -19.2 ACI Wwde Q ACIW 26.37 20.23 995 23.72 2625 25.24 23.31 -.41 +4.6 ACM Rsc n Q ACMR 15.60 4.74 16 12.30 116 13.10 12.00 -.61 +134.3 ACNB Cp Q ACNB .92f 3.1 16 31.60 24.45 5 29.25 22 29.50 28.68 +.65 -1.0 AES Corp N AES .52f 4.6 10 12.05 9.86 8689 11.37 36090 11.43 10.65 +.65 +5.0 AFLAC s N AFL 14 45.88 36.04 2899 43.76 18076 44.23 43.16 +.41 AG MtgeIT N MITT 1.90 10.9 5 19.95 16.31 219 17.37 589 17.62 17.04 +.62 -8.6 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 1 25.38 6 25.65 25.17 -.24 +.1 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 9 25.07 26 25.10 24.86 +.04 -1.0 AGCO N AGCO .60 .9 28 75.95 58.01 542 64.85 2962 65.22 62.28 +2.63 -9.2 AGNC Inv Q AGNC 2.16 11.4 10 22.34 17.84 3085 18.92 13108 19.08 18.58 +.40 -6.3 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 20 25.72 79 26.47 25.57 +.03 -.5 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 60 25.48 155 25.98 25.40 +.20 -.9 AH Belo N AHC .32 6.2 6.40 4.35 26 5.15 111 5.25 5.04 +.05 +7.3 AK Steel N AKS 13 7.70 4.00 14045 4.53 54708 4.62 4.26 +.13 -20.0 ALJ Reg n Q ALJJ 3.91 1.82 2 2.10 65 2.15 2.08 -.02 -33.3 AMAG Ph Q AMAG 24.85 11.93 1746 20.15 3961 20.53 18.15 +.90 +52.1 AMC Ent N AMC .80 5.7 32.10 10.80 1431 14.05 5078 14.25 13.45 +.15 -7.0 AMC Net Q AMCX 11 67.44 46.89 782 51.70 2345 52.00 49.46 +2.59 -4.4 AMCON A DIT .72 .8 10 113.60 80.95 1 90.00 2 91.95 85.35 -.50 -8.0 AMN Hlth N AMN 22 60.80 34.71 496 56.75 1884 58.63 56.55 -1.25 +15.2 ANGI Hme Q ANGI 15.77 5.28 545 13.58 2789 14.31 13.23 -.51 +29.8 ANI Ph h Q ANIP 25 74.70 42.23 60 58.22 360 60.75 57.19 -.42 -9.7 ARC Docu N ARC 15 4.84 2.08 146 2.20 512 2.35 2.16 -.08 -13.7 ARC Grp Q ARCW 4.25 1.80 11 2.05 45 2.05 1.95 -2.4 ARCAbio rs Q ABIO 2.76 .45 266 .50 2854 .55 .46 -.05 -63.0 ARMO Bi n Q ARMO 57.19 27.00 224 37.41 820 43.38 36.20 -1.55 +25.8 ASA Gold N ASA .04e .4 13.11 10.12 66 10.42 347 10.64 10.23 -.06 -8.0 ASML Hld Q ASML 1.71e .9 40 216.00 126.03 1193 198.56 5433 207.92 193.18 -.55 +14.2 ASV Hld n Q ASV 10.80 6.60 13 7.26 67 8.43 7.15 -.95 -28.5 AT&T Inc N T 2.00f 5.6 13 41.77 32.55 27406 35.65 125737 35.89 34.44 +.95 -8.3 AT&T 66 n N TBB 26.72 24.65 183 25.40 837 25.53 25.11 +.20 -2.6 ATA Inc Q ATAI .41e 7.9 6.62 3.04 9 5.20 42 5.37 5.10 -.08 +12.6 ATN Intl Q ATNI .68 1.1 74.66 49.50 85 59.62 367 61.17 57.42 +.56 +7.9tA10 Ntwks N ATEN 9.75 5.64 315 5.82 1620 5.94 5.64 +.07 -24.6 AU Optron N AUO .18e 5.35 3.62 492 4.57 3483 4.74 4.49 -.02 +9.9 AV Homes Q AVHI 5 20.50 14.65 216 18.55 467 18.90 18.15 +.35 +11.4 AVX Cp N AVX .46 2.8 20.22 15.85 169 16.55 560 16.95 16.25 -.01 -4.3 AXT Inc Q AXTI 28 10.75 5.50 300 7.25 1564 7.60 6.90 -.05 -16.7 AZZ Inc N AZZ .68 1.6 25 61.55 40.00 175 43.70 564 43.95 42.00 +1.70 -14.5 Aarons N AAN .12f .3 11 49.77 29.05 457 46.60 2096 47.05 45.12 +1.30 +16.9 Abaxis Q ABAX .64 .9 65 78.53 43.66 163 70.62 732 74.45 67.96 -1.83 +42.6 AbbottLab N ABT 1.12 1.9 27 64.60 42.31 6649 59.92 27203 61.62 59.17 +.42 +5.0 AbbVie N ABBV 2.84 3.0 19 125.86 63.12 7376 94.65 44117 99.91 91.12 -2.81 -2.1 AbeonaTh Q ABEO 22.75 4.55 715 14.35 4006 15.25 12.94 +.30 -9.5 AberFitc N ANF .80 3.3 24.52 8.81 2114 24.21 9063 24.42 23.31 +.96 +38.9 AbdAsPac A FAX .42 8.9 5.29 4.70 399 4.74 1967 4.80 4.70 +.01 -2.9 AbdAustEq A IAF .70e 11.6 6.77 5.80 26 6.04 201 6.40 6.04 -.04 -5.2 AbdnChile A CH .58e 6.4 9.64 6.85 18 9.03 103 9.03 8.66 +.28 +1.1 AbdGlbInc A FCO .84 9.8 9.48 8.36 45 8.57 92 8.71 8.45 +.10 -2.8 AbdEMSmC A ABE .21e 1.4 15.82 12.70 24 14.80 53 14.89 14.46 +.07 +1.8 AbdGChina N GCH .03e .2 14.02 10.43 10 13.48 59 13.48 12.85 +.49 +8.2tAbdnIndo A IF .52e 8.18 7.14 7 7.29 141 7.31 7.14 +.11 -4.6 AbdnIsrael A ISL .35e 1.0 21.97 17.33 2 19.48 17 19.87 19.42 -.30 +1.8 AbdJapnEq N JEQ .48e .7 9.89 7.92 4 9.16 71 9.17 8.85 +.33 +1.6 AbdnLatA A LAQ 1.21e 1.7 30.00 22.26 7 27.38 26 27.51 26.90 +.03 +2.5 AbSingaFd N SGF 1.09e 8.2 13.67 10.65 2 13.26 63 13.35 12.92 +.36 +6.8 Ability rs Q ABIL 23.30 2.64 129 3.28 631 5.07 3.08 -.37 -25.5 Abiomed Q ABMD 304.28 117.37 415 290.99 1668 299.88 276.20 +7.00 +55.3sAblynx n Q ABLX 54.87 17.75 51 54.56 183 55.01 53.86 +.48 +118.3 Abraxas Q AXAS 56 2.75 1.45 698 2.22 2715 2.27 2.14 -.02 -9.8 AcaciaC n Q ACIA 43 61.15 33.68 553 38.46 1690 41.60 36.29 -2.60 +6.2 AcaciaTc Q ACTG .50 14.3 5.75 2.90 134 3.50 691 3.50 3.30 +.05 -13.6 AcadiaHlt Q ACHC 17 54.34 26.92 875 39.18 5498 40.13 38.50 +.02 +20.1tAcadiaPh Q ACAD 41.20 22.28 3836 22.47 10449 23.82 21.81 -.10 -25.4 AcadiaRlt N AKR 1.08f 4.4 21 32.02 21.34 584 24.60 2144 25.01 23.77 +1.01 -10.1 Acasti g rs Q ACST 3.36 .84 63 1.02 334 1.05 .97 +.01 +8.2 AccelrDiag Q AXDX 30.45 16.75 151 22.85 748 23.90 22.40 -.45 -12.8 Acceleron Q XLRN 46.93 24.37 337 39.10 1193 41.82 38.61 -.29 -7.9 Accenture N ACN 2.66 1.7 27 165.58 114.82 3594 153.50 14738 153.66 147.34 +6.15 +.3 AccessNt Q ANCX .60 2.1 32 33.18 24.36 186 28.53 342 29.07 27.70 +1.15 +2.5 AccoBrds N ACCO .06p 22 14.75 10.35 592 12.55 2319 12.75 12.18 +.45 +2.9 Accuray Q ARAY 6.15 3.60 603 5.00 2005 5.13 4.85 +.05 +16.3 AcelRx Q ACRX 5.75 1.55 268 2.10 3145 2.35 2.00 +.03 +3.7 AcerTh rs Q ACER 22.63 5.70 22 19.27 71 19.50 17.36 +.27 +39.1tAcetoCorp Q ACET .26 3.4 18 17.10 6.87 943 7.60 2283 7.64 6.87 +.41 -26.4 Achaogen Q AKAO 27.49 9.83 1034 12.95 6510 14.00 11.74 +.07 +20.6 AchvLfS rs Q ACHV 6.27 1.15 22 1.27 100 1.31 1.26 -.03 -5.4 Achillion Q ACHN 5.66 2.58 1050 3.71 5752 3.99 3.63 -.12 +28.8tAclarisTh n Q ACRS 33.10 16.75 282 17.52 1229 18.91 16.75 -.14 -29.0tAcmeU A ACU .44 2.1 19 29.49 19.00 19 20.84 69 21.79 19.00 +.75 -10.9 AcordaTh Q ACOR 29.75 13.60 375 23.65 1902 24.60 23.15 +.80 +10.3 AcornInt rs N ATV 21.84 8.87 3 19.62 4 19.93 18.71 +.59 +11.2tActiniumP A ATNM 1.61 .36 963 .37 4435 .41 .35 -.01 -45.0 Act Rep n N GOP 22.96 19.73 0 21.63 2 21.78 21.36 +.23 +.7 Act TxR n N TAXR 22.50 19.42 1 21.01 12 21.01 20.54 +.44 -1.8 ActivsBliz Q ATVI .34f .5 46 79.63 48.41 11704 67.46 35406 70.67 64.45 -.24 +6.5 Actuant N ATU .04 .2 73 27.95 21.50 782 23.25 3454 23.50 22.45 +.85 -8.1 Acuity N AYI .52 .4 17 209.18 131.64 933 139.19 2491 140.90 133.83 +6.79 -20.9 Acushnet n N GOLF 24.41 15.16 246 23.09 860 23.70 22.89 -.05 +9.5tAcxiom Q ACXM 32.93 21.80 17442 22.71 20679 31.71 18.60 -7.49 -17.6 AdamasPh Q ADMS 44.00 13.50 622 23.90 3863 26.50 22.68 +.08 -29.5 AdamisPh Q ADMP 6.45 2.35 415 3.50 1571 3.50 3.20 -20.5 AdaDvsEq N ADX 1.32e 1.4 16.11 13.63 233 14.77 1254 14.93 14.53 +.26 -1.7 AdamsNR N PEO 1.32e 1.1 21.48 16.90 41 18.21 448 18.46 17.86 +.16 -8.2 AdmRsc A AE .88 2.0 50.59 32.80 5 43.50 30 43.50 39.66 +1.00 Adaptim n Q ADAP 13.41 4.15 685 11.23 3841 12.30 9.90 -.27 +68.1sAddusHmC Q ADUS 42 48.35 30.35 336 48.65 488 49.55 44.50 +3.20 +39.8tADDvtgTch Q AEY 2.33 1.29 20 1.28 46 1.35 1.28 -.06 -12.9tAdecaogro N AGRO 11.92 7.24 366 7.52 3188 7.89 7.24 -.08 -27.3 AdestoTc n Q IOTS 9.20 3.71 65 7.40 354 7.70 6.95 +.15 +14.7 Adient n N ADNT 1.10 1.8 86.42 57.40 785 59.76 2719 60.13 57.74 +2.18 -24.1 AdmaBio Q ADMA 5.44 2.01 57 4.60 502 5.28 4.47 -.55 +43.3 AdobeSy Q ADBE 64 231.34 126.36 3755 216.08 18651 230.98 209.04 +1.06 +23.3 Adomani n Q ADOM 18.31 1.06 90 1.18 279 1.23 1.11 +.01 -73.2 AdtalemGl N ATGE .36 .8 18 50.00 30.15 359 47.55 1475 48.35 46.40 +.80 +13.1tAdtran Q ADTN .36 2.3 22 25.10 15.15 508 15.55 1910 15.90 15.15 -.10 -19.6 AduroBio n Q ADRO 14.05 5.83 450 9.30 2435 9.85 8.75 +.60 +24.0 AdvAuto N AAP .24 .2 22 151.72 78.81 781 118.55 4346 119.42 111.88 +7.71 +18.9 AdvDisp n N ADSW 25.71 20.94 469 22.28 1428 22.40 21.75 +.34 -6.9 AdvDrainS N WMS .28 1.1 22 28.15 17.90 185 25.90 952 26.15 25.10 +.75 +8.6 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 165 11.42 852 11.78 10.94 +.47 +18.2tAdvEnId Q AEIS 19 95.00 61.47 272 63.90 1405 66.98 61.47 +.18 -5.3 AMD Q AMD 15.65 9.70 48585 10.05 260797 10.80 9.79 -.58 -2.2 AdvSemi N ASX .25e 3.4 7.52 5.86 789 7.26 5242 7.41 7.14 +.14 +12.0 Advansx n N ASIX 46.51 24.72 339 34.78 1133 35.08 33.15 +.71 -17.3 AdvOil&Gs N AAV 5 7.35 2.70 302 2.95 968 3.25 2.81 -.25 -31.4tAdvaxis Q ADXS 9.55 1.69 814 1.69 3014 1.97 1.66 -.21 -40.5 AdvClayCv N AVK 1.13 7.5 16.80 14.62 66 15.08 313 15.32 14.95 +.03 -5.0 AdvCCvII N AGC .56 10.0 6.49 5.40 138 5.60 1279 5.63 5.44 +.08 -6.5tAdvClEnh N LCM .84 10.6 8.90 7.81 20 7.92 236 8.06 7.81 +.01 -5.0 AdverumBi Q ADVM 8.59 2.40 714 5.80 2752 6.55 5.35 -.60 +65.7 AdSDorWr N AADR .32e .5 64.00 45.76 19 58.75 126 59.45 57.12 +.64 -.2 AdvPerHY N HYLD 3.54e 9.7 36.99 35.39 14 36.64 92 36.81 36.33 -.05 +1.3tAdvS Vice n Q ACT 29.50 24.23 3 25.04 16 25.04 24.23 +.67 -4.5 AdSNewT n N FNG 24.13 19.78 46 20.77 193 22.18 20.30 -.47 -3.3 AdvSSage N HOLD .41e .4 99.70 99.03 99.04 2 99.04 99.04 -.11 -.2tAdvNfltMS N MINC 1.34e 2.8 48.92 47.95 7 48.04 46 48.10 47.95 -.06 -.7 AdvTrTabs N TTFS .47e .7 75.63 63.07 12 68.48 22 68.72 67.39 +.93 -4.2 AdvMeidll N MATH 35.56 29.30 145 33.00 146 33.17 32.69 +.34 -2.3tAdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.57 11 26.72 24.20 +.03 -1.2 AdMadIntl N FWDI .37e 1.2 33.10 25.83 0 31.04 2 31.11 30.77 -.03 -.1 AdMadDm N FWDD .18e .3 57.19 46.53 1 52.52 4 52.54 51.97 -1.10 -1.8 AdvActBear N HDGE 9.21 7.43 263 8.26 1299 8.38 8.21 -.13 +5.4 Aecom N ACM 11 39.90 30.15 634 35.63 2639 35.84 34.52 +1.14 -4.1tAegeanMP N ANW .08 3.6 6 13.00 1.75 503 2.25 5737 2.60 1.75 +.10 -47.7 Aegion Q AEGN 18 28.19 19.11 171 22.91 564 23.37 21.70 +.96 -9.9 AegleaBio n Q AGLE 11.35 2.81 65 9.92 351 10.83 8.63 -.45 +83.4 Aegon N AEG .25e 3.7 7.03 4.73 1375 6.77 7365 6.80 6.61 +.21 +7.5 Aegon cap N AEH 1.59 6.2 26.32 25.40 51 25.84 212 26.09 25.60 -.21 +.1 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 22 26.22 85 26.33 26.05 -.07 +1.0 Aegon flt N AEB .77 3.1 25.44 23.55 8 24.95 44 24.98 24.38 +.37 +3.1 Aegon42 N AEK 2.00 7.5 27.04 25.54 27 26.51 97 26.79 26.40 -.25 -.1 AehrTest h Q AEHR 6.10 2.16 61 2.25 367 2.56 2.20 -.24 -17.0 Aemetis Q AMTX 3.12 .45 871 1.70 2006 2.11 1.54 -.25 +209.1 AerCap N AER 8 55.67 42.35 1178 50.72 4594 50.80 49.65 +1.17 -3.6 AeriePhm Q AERI 66.60 38.14 464 54.25 1728 54.75 51.70 +1.20 -9.2 Aerocntry A ACY 3 17.34 9.65 1 17.30 7 17.30 16.65 +.10 +13.5 AerohiveN N HIVE 6.50 3.02 280 4.04 1181 4.20 3.82 -.07 -30.7 AerojetR N AJRD 36.25 20.06 562 27.97 2202 28.32 26.75 +.57 -10.4 AeroViron Q AVAV 51 58.99 26.42 234 45.51 1001 47.03 44.26 +.46 -19.0 AEtern g rs Q AEZS 3.75 .78 136 1.46 614 1.67 1.45 -.14 -38.1 Aethlon rs Q AEMD 3.85 .79 235 1.19 1428 1.20 1.05 +.02 +5.3 Aetna N AET 2.00 1.2 17 194.40 127.08 2775 169.00 7924 171.00 168.01 +.89 -6.3 AeviGeno Q GNMX 2.65 .98 183 2.01 883 2.29 2.00 -.10 +67.5 AffilMgrs N AMG 1.20 .6 16 216.99 148.81 267 189.58 1361 190.82 182.51 +8.66 -7.6 AffimedNV Q AFMD 2.85 1.15 286 1.85 1469 2.10 1.85 -.20 +42.3 Agenus Q AGEN 6.19 3.20 1065 4.71 5977 5.17 4.63 -.31 +44.5 AgileThera Q AGRX 5.60 1.93 132 2.57 571 2.97 2.40 -.30 -4.5 Agilent N A .60 .9 79 75.00 52.26 2711 66.90 9988 68.63 65.81 +.84 -.1 Agilysys Q AGYS 13.00 9.08 71 11.92 176 12.24 11.60 +.29 -2.9 AgiosPhm Q AGIO 87.00 45.11 299 81.78 1608 86.52 77.25 +.23 +43.0 Agnico g N AEM .44f 40 51.86 37.35 924 42.07 5594 42.46 41.05 +.23 -8.9 AgreeRlt N ADC 2.08 4.3 21 53.65 43.74 255 48.04 1141 48.61 46.27 +2.06 -6.6 AgroFresh Q AGFS 16 9.05 3.62 279 7.35 746 7.44 7.02 +.06 -.7 AileronT n Q ALRN 15.48 7.38 7 8.13 79 8.86 7.53 -.47 -22.9 Aimmune n Q AIMT 42.00 15.97 847 31.83 3949 32.58 29.33 +1.54 -15.8 Air Inds A AIRI .60 39.0 3.73 1.15 17 1.54 241 1.74 1.51 -.13 -8.9 AirLease N AL .40 .9 5 50.70 34.42 455 42.62 2205 43.01 41.62 +.97 -11.4 AirProd N APD 4.40f 2.8 24 175.17 134.09 1041 159.03 4197 161.84 157.15 +2.09 -3.1 AirT Inc Q AIRT 34.83 14.40 0 25.30 8 25.90 24.00 -1.15 +2.5 AirTrnsp Q ATSG 27.67 15.34 380 23.32 1877 23.75 22.17 +.07 +.8tAirMedia Q AMCN 3.30 .76 608 .87 3017 1.03 .76 -.15 -24.2 Aircastle N AYR 1.12 5.6 9 25.30 18.97 754 19.86 2446 20.24 19.50 +.08 -15.1 Airgain n Q AIRG 46 16.23 7.31 33 7.74 186 9.03 7.66 -.63 -13.9 AkamaiT Q AKAM 57 78.28 44.65 1940 70.98 9842 72.68 69.86 +.79 +9.1tAkariTh rs Q AKTX 22.20 1.70 37 1.82 433 1.91 1.70 -.06 -58.0 AkceaTh n Q AKCA 33.99 8.10 558 25.61 1519 33.50 24.47 -6.39 +47.5 AkebiaTher Q AKBA 20.25 8.69 874 9.53 3846 10.78 9.29 -.96 -35.9 AkersBios Q AKER 2.90 .12 7364 .83 58801 .98 .70 +.03 +519.4 Akorn Inc Q AKRX 21 34.00 16.79 1477 18.71 5657 19.40 18.08 +.33 -41.9 Akoustis n Q AKTS 14.00 4.91 88 5.83 313 6.79 5.82 -.81 -6.4 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 31 25.38 88 25.57 25.23 +.09 -4.5 AlamoGp N ALG .44f .4 29 120.58 71.67 44 109.90 263 114.24 109.34 +.30 -2.6 AlamosGld N AGI .02 .4 8.58 4.83 2091 5.21 11492 5.46 5.06 -.19 -20.0 Alarm.cm n Q ALRM 44 49.49 29.70 487 37.74 1758 39.19 36.50 -.03 AlaskaAir N ALK 1.28f 2.1 7 95.75 59.25 2232 61.96 7722 62.59 61.20 +.08 -15.7 AlaskCom Q ALSK 2.91 1.76 98 1.80 692 2.09 1.77 -.24 -32.8 AlbnyIn N AIN .68 1.1 48 68.85 43.85 81 62.70 465 64.50 61.60 +.15 +2.0tAlbemarle N ALB 1.34f 1.4 20 144.99 89.28 2275 92.74 8578 95.75 89.28 -.50 -27.5 Albireo Q ALBO 39.87 15.31 37 32.57 159 34.34 31.49 -.78 +27.2 Alcentra Q ABDC .72m 10.3 14.73 5.93 101 6.96 681 7.28 6.66 -17.0 Alcoa Cp N AA 15 57.50 29.55 2279 44.96 13005 46.53 43.69 +.25 -16.5 AlderBioPh Q ALDR 22.50 8.60 1416 12.70 6425 12.90 11.20 +1.45 +10.9 AldeyraTh Q ALDX 11.90 3.80 202 7.50 518 8.39 7.25 -.50 +10.3 AlexB Inc N ALEX .28 1.2 30.35 21.78 488 23.13 1509 23.40 22.77 +.32 -16.6 Alexanders N ALX 18.00f 4.7 18 440.50 332.98 9 381.23 39 387.73 372.01 +8.61 -3.7 AlexREE N ARE 3.60 2.9 32 134.37 109.85 591 124.89 2795 125.07 118.76 +7.19 -4.4 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 38 35.93 85 36.38 35.49 +.56 -2.9 AlexcoR g A AXU 1.85 1.10 146 1.35 1083 1.47 1.31 -.07 -15.1 Alexion lf Q ALXN 43 149.34 96.18 1802 111.46 10246 113.21 107.51 +.67 -6.8 AlgonPw n N AQN .47 11.34 9.38 148 9.92 712 10.02 9.80 +.03 -11.1 Alibaba N BABA 52 206.20 106.76 16361 183.54 74668 192.25 177.57 +2.34 +6.4 Alico Q ALCO .24 .9 37 34.80 25.55 3 27.20 31 27.80 26.78 +.06 -7.8 AlignTech Q ALGN 287.32 112.21 1259 251.13 4487 264.74 241.03 +.21 +13.0tAlimeraSci Q ALIM 1.70 1.02 106 1.03 514 1.11 1.01 -.07 -22.6 Alio Gld rs A ALO 6.06 1.70 137 1.95 862 2.15 1.95 -.08 -46.9 Alkermes Q ALKS 71.22 46.43 992 57.96 3050 61.21 57.85 -.32 +5.9 AllegCp N Y 639.42 521.07 105 614.44 331 622.00 580.10 +38.18 +3.1 AllegTch N ATI 30.25 14.54 2921 23.68 9046 24.00 22.70 +.33 -1.9 AllgnceBc n Q ABTX 30 42.60 31.75 114 39.15 219 40.35 38.40 +.50 +4.0 AllegiantT Q ALGT 2.80 1.6 14 181.45 111.54 131 172.55 748 174.60 165.00 +5.85 +11.5 Allegion N ALLE .84f 1.0 89.81 73.93 807 85.29 3238 86.00 82.91 +2.33 +7.2 AllenaPh n Q ALNA 15.40 6.13 120 11.02 365 11.05 8.79 +2.08 +9.5 Allergan N AGN 2.88f 1.7 8 256.80 142.81 2820 168.29 12421 169.70 155.70 +8.81 +2.9 Allete N ALE 2.24f 3.1 21 81.24 66.64 248 72.25 1108 72.80 70.13 +2.13 -2.8 AlliCAMun N AKP .70 5.5 14.02 12.49 43 12.71 226 12.74 12.60 +.05 -6.5tAlliData N ADS 2.28f 1.1 14 278.33 209.00 2368 212.86 4540 224.12 205.61 -2.15 -16.0 AlliHold Q AHGP 2.97f 11.9 8 31.79 22.71 92 25.01 383 25.80 24.96 -.34 -6.6tAll MMA n Q AMMA 3.38 .40 77 .46 544 .53 .40 -.07 -60.8tAlliBNtlMu N AFB .75 6.0 14.22 12.39 72 12.51 375 12.53 12.39 +.08 -6.6 AlliOne rs N AOI 30.70 9.85 253 26.05 1224 26.65 22.65 +.30 +96.6 AllnceRes Q ARLP 2.04f 11.6 5 23.45 17.25 216 17.65 1104 18.05 17.55 -10.4 AlliBGlbHi N AWF .84 7.1 13.12 11.82 194 11.89 778 11.91 11.82 +.06 -6.8 AlliBern N AB 2.13e 7.9 12 28.15 20.40 274 26.85 1182 26.95 25.81 +.80 +7.2 AlliantEg s N LNT 1.34f 3.3 20 45.52 36.84 1453 40.86 6589 41.04 39.43 +1.41 -4.1 AlliGlCvInc N NCV .78 11.6 7.28 6.41 215 6.72 1154 6.82 6.62 +.03 -4.4 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 260 5.95 1294 6.02 5.81 +.02 -4.2 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 320 12.70 1242 12.77 12.45 +.22 -2.7 AlliGlEqCv N NIE 1.52 7.3 22.60 19.03 78 20.69 403 21.10 20.36 +.13 -2.1 Allz24Tgt n N CBH 10.05 8.75 8 9.22 163 9.35 9.19 +1.3 AllnzgDI&Cv N ACV 2.00 8.8 23.19 19.95 41 22.67 189 22.67 21.77 +.52 +3.8 AlldCap47 N AFC 1.72 6.8 26.24 25.14 11 25.42 35 25.68 25.27 +.03 -.2 AldHlPrd rs Q AHPI 5.25 1.53 15 2.85 86 3.32 2.85 -.32 +36.4 AlliedMot Q AMOT .10 .3 46 42.70 19.43 48 39.75 283 41.09 36.86 +.70 +20.1 Alliqua rs Q ALQA 6.80 1.58 26 1.94 132 1.99 1.91 +.02 +7.2 AllisonTrn N ALSN .60 1.5 17 45.69 32.93 1307 39.06 6435 39.41 37.77 +1.61 -9.3 AllotComm Q ALLT 6.09 4.54 63 5.38 181 5.72 5.25 -.31 +.9 AllscriptH Q MDRX 16.13 11.25 1895 12.35 7529 12.50 11.91 +.07 -15.1 Allstate N ALL 1.84f 1.9 14 105.36 79.09 2435 94.80 8065 95.90 92.87 +2.55 -9.5 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 13 25.38 69 25.99 25.11 -.15 -.9 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 27 26.71 117 26.83 26.45 +.33 +1.8tAllstat pfC N ALLpC 1.69 6.6 27.74 25.50 28 25.70 328 26.08 25.50 +.14 -1.2 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 25.88 23 26.40 25.82 -.14 -1.9 Allstat pfE N ALLpE 1.66 6.4 27.74 25.70 50 25.96 309 26.71 25.77 -.30 -1.1 Allstat pfF N ALLpF 1.56 6.0 27.92 25.02 13 26.07 49 26.34 25.79 +.08 -2.0 AllyFincl N ALLY .52f 1.9 13 31.29 18.11 2782 27.15 11182 27.23 26.03 +1.21 -6.9 AlmadM n A AAU 1.75 .71 78 .84 525 .87 .79 -.00 -18.6 AlmostFam Q AFAM 41 66.15 40.15 580 56.00 908 57.65 54.15 -.90 +1.2 AlnylamP Q ALNY 153.99 46.90 3171 119.10 5949 141.66 117.71 -18.96 -6.3 AlphaOmg Q AOSL 19 20.48 13.53 364 15.45 588 16.42 15.23 -.55 -5.6 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 21 30.20 90 30.30 29.60 +.69 -1.7 AlpValuIntl N IVAL 1.35e 4.1 35.03 27.92 5 32.65 14 32.65 31.96 +.89 -1.2 AlpMoIntQ N IMOM 33.00 24.39 5 31.03 16 31.08 30.35 +.84 +2.2 AlpMoUSQ N QMOM 31.51 24.45 6 29.92 21 30.53 29.06 +.14 +4.6 AlpArcVl n N VMOT 31.39 24.70 27 29.22 63 29.37 28.68 +.53 +.8 AlphaPro A APT 17 4.25 2.60 13 3.35 63 3.45 3.15 -.05 -16.3 Alphabet C Q GOOG 31 1186.89 803.37 2714 1031.79 12867 1064.84 980.64 +10.22 -1.4 Alphabet A Q GOOGL 31 1198.00 824.30 3465 1037.14 14264 1064.54 984.00 +10.59 -1.5 Alphatc rs Q ATEC 4.27 1.58 68 3.21 256 3.32 3.02 -.09 +20.7 AlpGDDiv N AGD .78 7.4 11.55 9.60 75 10.50 192 10.65 10.39 -.02 -2.8 AlpGPPrp N AWP .60 9.6 6.98 5.63 234 6.24 1146 6.26 6.15 +.05 -7.4 AlpImmu n Q ALPN 12.87 2.05 7 8.00 61 8.64 7.54 -.60 -28.6 AlpTotDiv N AOD .69 7.7 10.03 8.05 273 8.94 1319 9.03 8.79 +.09 -5.6 AlpsETF N GRI 1.52e 3.6 47.47 40.28 4 42.58 11 42.66 41.52 +1.02 -5.2 AlpsEqSect N EQL 1.83e 2.7 73.29 61.22 2 67.71 12 67.93 66.50 +1.67 -2.6 AlpDisrTc n N DTEC 29.82 24.40 2 26.62 25 26.97 26.15 +.24 +5.6 AlpsRtSec n Q SWIN 31.35 25.51 1 29.79 3 30.09 29.25 -.15 +.1 AlpBzSoMed N BUZ 36.15 26.48 0 32.74 9 34.09 32.36 -.70 +2.2 AlpsRivFlex N RFFC 35.25 30.68 13 32.09 54 32.57 31.62 +.34 -7.6 Alps RivDiv N RFDA 33.92 27.27 15 31.31 38 32.66 30.74 +.63 -1.1tAlpRvrCare N RFCI 25.70 23.85 10 24.07 78 24.07 23.85 +.20 -2.6 AlpRivUncn N RFUN 26.57 25.08 9 25.25 17 25.33 25.18 +.17 -3.1 AlpSprtJG N SGDJ 38.94 27.95 12 29.95 99 31.58 29.62 -1.63 -10.9 AlpMedBrk N SBIO 37.20 24.10 48 34.23 160 35.28 33.31 -.21 +4.4 AlpSprotG N SGDM .12e .6 22.94 18.32 27 19.61 90 20.02 19.28 -.03 -5.3 AlpWkplEq N EQLT .42e 1.2 39.15 31.73 1 35.69 8 35.90 35.33 +.52 -1.5 AlpEDvDg N EDOG .73e 2.9 27.38 22.88 5 24.88 30 24.92 24.47 +.35 -2.1tAlpAlerEn N ENFR 1.35e 6.8 24.75 19.47 6 19.89 32 19.96 19.47 +.19 -13.8 AlpIntDvDg N IDOG 1.47e 5.3 30.26 24.93 37 27.67 174 27.72 27.19 +.54 -3.4 AlpBarr400 N BFOR .25e .6 44.22 35.66 58 41.65 101 41.87 40.76 +.83 +.2 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 29 24.59 170 24.63 24.35 +.23 -2.2 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 117 43.66 1104 43.82 41.57 +1.25 -4.7tAlpAlerMLP N AMLP 1.35e 14.4 12.89 9.01 25124 9.37 106792 9.46 9.01 +.06 -13.2 Altaba Q AABA 80.56 45.74 5098 74.04 28752 76.62 71.77 +1.04 +6.0 Altair A n Q ALTR 33.38 16.55 143 31.36 1019 32.70 29.72 +1.05 +31.1 Alteryx n N AYX 38.88 14.79 500 34.14 1804 37.70 33.17 -1.18 +35.1tAltice n N ATUS 35.29 17.58 1961 18.48 10144 18.87 17.58 -.11 -13.0tAltimm rs Q ALT 10.80 1.03 246 1.16 2251 1.63 1.03 -.37 -41.7 AltisrcAst A AAMC 116.00 58.35 65.50 9 69.65 58.50 +7.15 -19.7 Altisrce n Q ASPS 2 46.99 16.17 192 26.56 599 26.60 24.53 +1.39 -5.1 AltraIndlM Q AIMC .68 1.5 23 53.70 36.50 218 45.95 630 47.40 45.20 +.05 -8.8 Altria N MO 2.80f 4.5 20 77.79 59.07 5887 62.32 33065 63.15 59.10 +3.05 -12.7 Market profile NYSE American Nasdaq IQIYI n 79,708,400 15.55 PwShs QQQ 68,620,200 160.13 +2.88 MicronT 60,804,800 52.14 +.65 Facebook 59,260,400 159.79 +6.76 Cisco 55,009,000 42.89 +1.23 CSVixSh rs 52,993,900 9.42 -1.50 AMD 48,584,800 10.05 +.24 Microsoft 45,760,900 91.27 +1.88 Intel 45,110,700 52.08 +2.48 Apple Inc 38,113,600 167.78 +1.30 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2456.29 +27.02iShIndia bt 3,859,600 34.13 +.47 B2gold g 3,062,800 2.73 +.05 NwGold g 2,795,100 2.58 +.06 CheniereEn 2,756,900 53.45 +1.15 SRC Eng 2,694,900 9.43 +.23 22ndCentry 2,573,800 2.35 +.14 BioTime 2,355,300 2.69 +.26 KlondexM g 2,116,800 2.35 Paretem rs 1,717,200 2.44 -.16 TransEntx 1,495,600 1.70 +.10 BioPhrmX 28,492,700 .23 -.05 Globalstar 20,432,500 .69 -.02 iShIndia bt 16,634,000 34.13 +1.16 IntTower g 16,098,700 .55 -.01 B2gold g 16,080,000 2.73 -.03 Neovasc g 386,878,800 .06 -.05 Facebook 325,729,800 159.79 +.40 PwShs QQQ 301,997,200 160.13 +1.62 MicronT 265,308,700 52.14 -2.07 CSVixSh rs 263,708,100 9.42 -1.15 FRIDAY MOST ACTIVEName Vol Last Chg 12452.06 +143.16 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 123,789,900 263.15 +3.32 iShEMkts 84,235,900 48.28 +.99 GenElec 74,463,600 13.48 -.20 BkofAm 65,574,300 29.99 +.60 SPDR Fncl 58,395,700 27.57 +.37 RiteAid 42,431,000 1.68 +.01 FordM 39,619,800 11.08 +.22 VanEGold 37,238,900 21.98 +.32 Twitter 36,731,000 29.01 +.56 iS Eafe 36,715,600 69.68 +.63 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 540,988,700 263.15 +5.10 GenElec 477,126,100 13.48 +.41 iShEMkts 319,928,700 48.28 +1.39 BkofAm 318,429,100 29.99 +.82 SPDR Fncl 305,569,100 27.57 +.75 ParTech 14.09 +26.6 RSP Perm 46.88 +24.2 RH 95.28 +22.6 GranaMon 3.04 +21.1 LaSalleH 29.01 +20.9 USG 40.42 +20.6 Movado 38.40 +20.2 CGG rs 2.29 +17.4 WEEKS BIGGEST GAINERSName Close Chg NavMMid 4.04 -54.2 IDT Cp 6.27 -37.8 Invitae n 4.69 -33.2 SunlOnl n 8.30 -25.2 RoadrnTrn 2.54 -21.8 BiPAsnGulf 40.00 -20.0 ChOnlEd n 9.72 -19.0 WEEKS BIGGEST LOSERSName Close Chg OncoCyte n 2.10 +55.6 NTN Buzz rs 6.80 +21.9 InfuSystem 2.90 +20.8 AmpioPhm 3.40 +16.0 LilisEn n 3.97 +13.1 AltisrcAst 65.50 +12.3 NthnO&G 1.98 +11.9 NuverEnv n 23.13 +10.9 WEEKS BIGGEST GAINERSName Close Chg Paretem rs 2.44 -22.0 Libbey 4.89 -17.8 AsteriasBio 1.45 -17.1 BirksGrp 1.07 -15.7 MastechD 12.34 -13.5 DocuSec rs 1.34 -13.0 NexGen g 1.70 -12.8 SearsH&O 3.00 +33.3 FinLine 13.54 +28.3 VeronaPh n 20.00 +25.0 TandmD rs 4.96 +24.3 AllenaPh n 11.02 +23.3 TitanMach 23.56 +23.0 SearsHldgs 2.67 +22.5 Crdiom grs 2.32 +21.5 EdgeTher n 1.18 -92.7 LongFin n 17.26 -75.7 ZosanoP rs 5.04 -68.6 ProtagTh n 8.59 -58.0 MyndAn n 1.19 -38.0 Tintri n 1.71 -37.8 PLX Phr rs 3.35 -35.07063.44 +114.22How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,281 621 93 Volume (000s) New Highs New Lows 2,995 31 52 Advanced Declined Unchanged 202 114 15 Volume (000s) New Highs New Lows 331 3 14 Advanced Declined Unchanged 1,977 887 176 Volume (000s) New Highs New Lows 3,040 43 80 Advanced Declined Unchanged 2,235 765 46 Volume (000s) New Highs New Lows 3,046 67 291 Advanced Declined Unchanged 163 170 14 Volume (000s) New Highs New Lows 347 5 57 Advanced Declined Unchanged 1,710 1,266 105 Volume (000s) New Highs New Lows 3,081 117 221 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 39

AlumChina N ACH 23.54 11.01 95 13.92 333 13.96 13.28 +.87 -22.4 AmTrstFn Q AFSI .34 2.8 22.63 8.80 757 12.31 2729 12.65 12.20 +.16 +22.2 ATrFn pfA N AFSIpA 1.69 9.4 25.28 13.96 16 17.99 47 19.15 17.50 -1.05 -12.7 AmTrF pfB N AFSIpB 1.81 9.9 25.23 12.92 13 18.25 60 19.61 17.90 -1.01 -16.5 AmTrF pfC N AFSIpC 1.91 10.1 25.57 14.91 17 18.90 63 20.01 18.58 -1.11 -16.0 AmTrF pf F N AFSIpF 24.19 13.93 17 18.18 156 19.24 17.76 -.92 -11.4 AmTrF pfE N AFSIpE 26.09 14.80 11 20.98 55 21.99 20.85 -.84 -8.5 AmTrFn 7.5 N AFST 27.79 22.81 12 24.20 36 24.43 23.99 +.03 -6.5 AmTrFn 55 N AFSS 1.81 7.7 26.36 21.41 18 23.52 54 23.55 22.94 +.38 -5.9 AmTrF pfD N AFSIpD 1.88 9.9 25.46 14.42 16 18.94 69 20.29 18.70 -1.13 -14.6 Amarin Q AMRN 4.60 2.85 2314 3.01 7789 3.19 2.91 -.05 -24.9 Amazon Q AMZN 1617.54 833.50 12569 1447.34 39259 1575.97 1365.20 -48.22 +23.8 AmbacFin Q AMBC 22.02 13.17 407 15.68 1748 15.97 14.34 +1.50 -1.9 Ambarella Q AMBA 25 66.23 40.06 1512 48.99 5463 52.71 47.11 -1.01 -16.6 AmberRd N AMBR 10.29 6.14 64 8.90 247 9.01 8.34 +.03 +21.3 Ambev N ABEV .05e .7 7 7.43 5.30 15230 7.27 73876 7.29 7.03 +.12 +12.5 Amdocs Q DOX 1.00f 1.5 18 71.72 60.30 493 66.72 2430 67.22 65.47 +1.02 +1.9 Amedica rs Q AMDA 6.94 1.37 76 1.52 1288 1.94 1.48 -.07 -53.5 Amedisys Q AMED 43 65.91 45.60 185 60.34 693 62.08 59.58 -1.09 +14.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 68 345.10 283 350.42 337.77 +7.10 -8.7 Ameren N AEE 1.83 3.2 20 64.89 51.89 2024 56.63 6683 56.79 54.10 +2.62 -4.0sAmeresco N AMRC 21 12.55 5.25 380 13.00 1238 13.20 11.70 +1.05 +51.2 AmeriHld n Q AMRH 13.50 1.27 43 1.64 140 1.73 1.60 -.04 -47.1 AFMulti Q ATAX .50 8.1 21 6.40 5.55 72 6.18 298 6.30 6.15 +.11 +2.1 AMovilL N AMX .17e .9 17 19.52 14.09 2112 19.09 8261 19.38 18.65 +.44 +11.3 AmMovl A N AMOV 19.46 13.89 0 19.00 12 19.17 18.64 +.37 +11.7 AmCarM Q CRMT 12 51.65 33.05 25 50.45 92 51.45 48.95 +1.15 +13.0 AmAirlines Q AAL .40 .8 9 59.08 40.56 3058 51.96 13542 52.43 50.05 +.95 -.1 AmAssets N AAT 1.08f 3.2 21 44.83 30.62 800 33.41 2283 34.23 31.78 +1.63 -12.6 AmAxle N AXL 4 20.27 13.38 2423 15.22 9294 15.83 14.76 +.37 -10.6 AmCampus N ACC 1.76 4.6 35 49.93 34.52 932 38.62 2538 38.77 35.88 +2.61 -5.9 ACapSenF Q ACSF 1.16 10.4 5 14.10 10.35 70 11.15 176 11.25 10.95 +.15 +5.9 AEagleOut N AEO .55f 2.8 18 20.83 10.23 3758 19.93 15862 20.14 19.26 +.27 +6.0 AEP N AEP 2.48 3.6 18 78.07 63.32 2239 68.59 12766 69.24 66.56 +2.20 -6.8tAmElTech Q AETI 2.80 1.00 1533 1.10 1606 1.50 .95 +.08 -26.7 AEqInvLf N AEL .24f .8 18 35.79 22.23 773 29.36 2886 30.67 28.90 -.25 -4.5 AmExp N AXP 1.40 1.5 16 102.39 75.51 4941 93.28 18934 94.37 90.80 +2.83 -6.1 AFnclGrp N AFG 1.40 1.2 20 121.69 93.25 400 112.22 1283 113.29 109.97 +2.97 +3.4 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 20 25.86 49 26.00 25.61 +.08 -1.4 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 14 25.98 35 25.98 25.67 +.11 -.9 AHm4Rent N AMH .20 1.0 23.83 18.39 2413 20.08 6068 20.26 19.02 +1.03 -8.1 AHm4R pfC N AMHpC 1.38 4.9 29.10 27.60 18 28.26 40 28.40 28.17 +.13 -.7 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 18 25.01 45 25.26 24.65 -.02 -8.7tAHm4R pfE N AMHpE 1.59 6.4 27.53 24.65 20 24.81 49 25.10 24.63 -.11 -7.4 AH4Rn pfG N AMHpG 1.47 6.3 26.38 22.60 3 23.15 13 23.17 22.90 +.28 -8.0 AHm4R pfF N AMHpF 26.27 23.14 19 23.50 32 23.66 23.35 +.13 -8.1 AmIntlGrp N AIG 1.28 2.4 67.30 53.34 4538 54.42 25339 55.00 53.45 +1.01 -8.7 AmLorain A ALN .58 .14 824 .20 1173 .21 .17 -.01 +11.9tAMidstrm N AMID 1.65 15.3 15.25 9.65 246 10.80 943 10.95 9.65 +.65 -19.1 AmerNtl Q AMNB 1.00 2.7 18 43.00 34.60 26 37.60 59 39.05 37.40 +.40 -1.8 AmNatIns Q ANAT 3.28 2.8 19 134.03 110.43 90 116.96 265 117.21 113.52 +3.37 -8.8 AmOutBr Q AOBC 6 24.49 8.32 1229 10.32 6549 10.41 9.34 +.48 -19.6 AmPubEd Q APEI 36 45.75 17.40 661 43.00 1671 43.65 38.20 +.85 +71.7 AmRailcar Q ARII 1.60 4.3 5 44.20 34.29 64 37.41 244 37.92 36.80 +.32 -10.2sAmrRlty N ARL 21.57 7.00 3 19.38 24 21.57 18.39 +.88 +50.8 AmRenAs n N ARA 24.07 9.91 767 18.85 2466 22.21 16.61 -2.72 +8.3 AmrRvr Q AMRB .20 1.3 32 16.49 12.21 4 15.51 8 15.67 15.00 +.25 +1.8 AmShrd A AMS 12 5.00 2.45 12 2.55 77 2.81 2.55 -.15 -1.8 ASoft lf Q AMSWA .44 3.4 25 13.69 9.00 112 13.00 240 13.10 12.39 +.44 +11.8 AmStsWtr N AWR 1.02 1.9 28 60.00 43.08 323 53.06 1937 54.00 51.68 +.76 -8.4 AmSupr rs Q AMSC 7.75 2.89 138 5.82 674 5.96 5.27 +.25 +60.3 AmTower N AMT 3.00f 2.1 42 155.28 120.44 2978 145.34 11598 147.15 142.61 +3.07 +1.9 AVangrd N AVD .08 .4 37 24.00 15.20 74 20.20 435 21.10 19.60 -.53 +2.8 AmWtrWks N AWK 1.66 2.0 35 92.37 74.63 1040 82.13 3650 82.54 78.89 +2.90 -10.2 AWoodmk Q AMWD 27 148.44 78.75 291 98.45 1093 99.90 93.45 +3.25 -24.4tAmerigas N APU 3.80 9.5 32 48.37 39.41 265 39.97 1174 41.40 39.41 -1.00 -13.5 Ameriprise N AMP 3.32 2.2 14 183.90 118.84 1068 147.94 5004 151.54 145.00 +3.05 -12.7 AmerisBc Q ABCB .40 .8 22 59.05 41.05 176 52.90 872 54.00 51.78 +.85 +9.8 Amerisafe Q AMSF .88f 1.6 23 67.82 51.20 159 55.25 445 56.90 53.15 +2.55 -10.3 AmrSvFin Q ASRV .06 1.5 57 4.40 3.70 37 4.00 159 4.10 3.95 -3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1528 86.21 6681 86.62 82.88 +2.18 -6.1 AmesNatl Q ATLO .92f 3.3 17 32.00 26.00 6 27.50 37 28.75 27.30 +.30 -1.3 Ametek N AME .36 .5 32 79.32 53.19 839 75.97 4409 77.01 74.52 +1.36 +4.8 Amgen Q AMGN 5.28 3.1 15 201.23 152.16 3770 170.48 18014 176.36 168.02 +1.05 -2.0 AmicusTh Q FOLD 17.40 6.41 2297 15.04 8344 15.28 14.05 +.98 +4.5 AmiraNatF N ANFI 7.05 3.85 42 4.17 229 4.39 4.04 +.06 AmkorTch Q AMKR 9 12.48 8.32 1172 10.13 3614 10.77 9.83 -.15 +.8tAmpco N AP 18.60 8.90 42 8.90 218 9.90 8.85 -.80 -28.2 Amphastar Q AMPH 20.45 13.15 156 18.75 787 18.95 18.29 +.14 -2.5 Amphenol N APH .76 .9 35 93.62 68.57 1355 86.13 4903 88.00 83.96 +.80 -1.9 AmpioPhm A AMPE 4.95 .38 1028 3.40 4236 3.42 2.66 +.47 -16.5 AmpOnRt ef Q IBUY 47.99 28.74 42 45.08 452 46.42 44.08 +.05 +10.3 AmpDivOpt N DIVO 30.56 24.80 1 27.88 8 28.29 27.53 +.29 -3.9 Ampliph rs A APHB 4.88 .67 313 1.09 1712 1.22 1.09 -.01 +7.9 Amrep N AXR 9 7.71 5.17 8 7.19 25 7.40 7.15 -.19 +2.4 AmtechSys Q ASYS 15.45 5.17 95 7.32 485 7.92 6.92 -.12 -27.3 Amyris rs Q AMRS 10.71 1.86 456 6.69 1498 6.88 6.30 -.11 +78.4 Anadarko N APC 1.00f 1.7 70 64.15 39.96 5891 60.41 22194 63.05 58.75 -1.15 +12.6tAnadrk 18 N AEUA 3.75 12.6 48.28 29.00 124 29.80 411 30.65 29.00 -.62 -14.0 AnalogDev Q ADI 1.92f 2.1 44 98.38 74.65 2663 91.13 13976 94.32 88.94 +3.43 +2.4 Anlogic Q ALOG .40 .4 101.80 66.00 187 95.90 602 96.80 92.05 +4.30 +14.5 Anaptys n Q ANAB 134.00 18.15 1154 104.08 4542 122.48 94.27 -6.39 +3.3 Anavex rs Q AVXL 6.49 2.25 180 2.76 923 2.80 2.53 +.25 -14.3 AnchBcWA Q ANCB 21 25.99 23.70 1 24.71 12 24.71 24.60 +.01 -.4 Andeavor N ANDV 2.36 2.3 36 121.71 75.11 1117 100.56 6704 104.34 98.47 -.30 -12.1 AndeavLog N ANDX 3.94f 8.8 23 55.79 42.17 401 44.81 1652 45.15 42.57 +1.33 -3.0 Andersons Q ANDE .66 2.0 39.35 29.60 135 33.10 453 33.30 32.30 +.82 +6.3 Anf DvAlt n N DALT 10.57 9.62 0 9.93 14 10.00 9.68 +.09 -2.3 AngioDyn Q ANGO 18.85 14.80 944 17.25 1815 17.36 15.26 +.71 +3.7 AnglogldA N AU 13.31 8.86 2205 9.49 12227 9.90 9.38 -.16 -6.9 ABInBev N BUD 3.19e 2.9 27 126.50 101.21 1811 109.94 8795 110.98 106.43 +3.14 -1.5 AnikaTh Q ANIK 23 69.81 41.64 59 49.72 280 51.22 48.79 +.06 -7.8 Anixter N AXE 17 88.85 62.40 156 75.75 517 76.55 72.65 +3.80 -.3 Annaly N NLY 1.20 11.5 12 12.73 10.00 8216 10.43 35842 10.66 10.22 +.24 -12.3 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 9 25.47 45 25.47 25.25 +.07 -.1 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 46 25.25 150 25.28 25.04 +.20 -.4 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 189 24.45 600 24.50 24.00 +.48 -1.3 Annaly pfF N NLYpF 26.59 24.54 60 25.35 279 25.39 25.14 +.21 -1.8 Ansys Q ANSS 50 171.92 104.55 601 156.69 2183 162.81 154.18 -1.05 +6.2 AntaresP Q ATRS 4.09 1.58 1689 2.20 8122 2.47 2.00 +10.6tAntero n N AMGP .16e 1.0 22.87 15.62 720 15.99 2565 16.33 15.62 -.13 -18.9tAnteroMid N AM 1.46f 5.6 20 35.55 24.59 493 25.89 2208 26.04 24.59 +.84 -10.8 AnteroRes N AR 1.00 5.0 41 23.56 16.31 4206 19.85 13882 19.92 18.98 +.50 +4.5 Anthem N ANTM 3.00f 1.4 17 267.95 163.87 1622 219.70 6286 223.72 217.58 +4.07 -2.4 Anthem un N ANTX 2.63 4.9 64.78 47.02 5 53.70 1677 54.60 53.43 +.78 -4.1tAntherP rs Q ANTH 3.84 .30 1016 .32 10917 .39 .30 -.02 -80.7 Anworth N ANH .60 12.5 10 6.35 4.55 1422 4.80 3933 4.96 4.76 +.07 -11.8 Anwrth pfA N ANHpA 2.16 8.4 28.19 25.35 3 25.70 9 25.99 25.60 +.24 -2.8 Anwrth pfB N ANHpB 1.56 6.2 30.92 24.60 25.31 2 25.50 25.31 +.55 -7.8tAnwrth pfC N ANHpC 1.91 7.7 25.49 24.46 3 24.74 34 25.05 24.46 +.20 -1.7 Aon plc N AON 1.44 1.0 34 152.78 117.41 1342 140.33 5094 141.98 137.92 +3.16 +4.7 Apache N APA 1.00 2.6 24 54.64 33.60 6576 38.48 24451 38.62 36.15 +1.47 -8.9 AptInv N AIV 1.52f 3.7 46.72 37.97 1452 40.75 4713 41.04 38.71 +2.13 -6.8 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 5 25.88 9 26.30 25.75 +.41 -5.5 Apellis n Q APLS 27.53 12.45 294 22.11 480 25.42 21.58 -2.39 +1.9 ApogeeE Q APOG .63f 1.5 16 59.98 40.03 212 43.35 687 44.21 42.74 +.78 -5.2 ApolloCRE N ARI 1.84 10.2 11 19.92 17.56 1999 17.98 7862 18.29 17.77 +.29 -2.5 ApoCRE pfC N ARIpC 25.89 24.80 8 25.44 39 25.74 25.15 +.23 -1.4 ApollEnd rs Q APEN 14.09 3.55 52 6.27 144 6.80 5.96 -.37 +11.9 ApolloGM N APO 2.06e 7.0 10 37.35 24.33 893 29.62 8601 30.75 29.19 -.54 -11.5 ApollG pfA N APOpA 1.60 6.4 26.62 24.75 26 25.05 142 25.08 24.82 -.01 -4.7tApolloInv Q AINV .60 11.5 6.82 5.19 1724 5.22 5884 5.43 5.19 -.12 -7.8tApolloI 43 N AIY 1.72 6.8 26.86 25.30 8 25.34 23 25.69 25.24 -.06 -2.8 ApolMed n Q AMEH 30.00 10.00 7 15.95 110 16.59 14.34 +.95 -33.5 ApollSrFlt N AFT 1.08a 6.4 17.63 16.08 274 16.83 986 16.86 16.56 +.33 +3.8 ApolloTact N AIF 1.20a 7.6 16.71 15.37 45 15.70 208 15.75 15.56 +.11 -.3 AppFolio n Q APPF 52.25 24.85 121 40.85 760 41.45 38.50 +.45 -1.6 Appian A n Q APPN 43.26 14.60 353 25.18 1439 26.88 24.91 -1.08 -20.0 AppHReit n N APLE 1.20 6.8 29 20.19 16.72 1748 17.57 6360 17.62 16.88 +.72 -9.9 Apple Inc Q AAPL 2.52 1.5 20 183.50 138.62 38114 167.78 171854 175.15 165.19 +2.84 -.9 ApplRecy h Q ARCI 1.75 .52 82 .83 253 .94 .81 -.11 -20.2 ApldDNA Q APDN 3.45 .90 34 1.44 111 1.55 1.41 -.08 -9.4 AppGenTc Q AGTC 23 7.05 3.25 61 3.85 263 4.40 3.75 -.35 +6.9 ApldIndlT N AIT 1.20f 1.6 19 75.40 54.00 210 72.90 770 73.55 70.65 +2.80 +7.0 ApldMatl Q AMAT .80f 1.4 18 62.40 37.41 12568 55.61 63722 59.22 53.73 +.23 +8.8tApldOptoel Q AAOI 7 103.41 23.51 873 25.06 4687 25.84 23.51 -.30 -33.7 Approach Q AREX 4.21 1.95 331 2.61 1543 2.69 2.43 -11.8 Apptio n Q APTI 30.83 10.77 396 28.34 2043 30.30 27.52 -.40 +20.5tApricusB rs Q APRI 3.34 .39 1132 .41 6241 .71 .38 -.27 -77.9 Aptargrp N ATR 1.28 1.4 26 92.32 75.49 287 89.83 1014 90.34 87.07 +3.06 +4.1 AptevoTh n Q APVO 4.85 1.15 137 3.27 617 3.62 2.92 +.22 -22.9 Aptiv N APTV 1.16 1.4 16 96.91 61.53 1605 84.97 8595 86.79 82.31 +3.76 +.2 AptoseB g Q APTO 3.97 .78 346 3.16 2357 3.62 2.62 -.39 +41.1 AquaAm N WTR .82 2.4 25 39.55 31.18 697 34.06 3086 34.16 32.65 +1.47 -13.2 AquaMetal h Q AQMS 20.72 1.42 346 2.59 2231 2.68 2.31 +.18 +21.6 AquaB Tc n Q AQB 11.45 2.25 28 2.95 338 3.24 2.65 -.15 -16.2 Aquantia n N AQ 18.49 9.60 191 15.70 1766 17.25 14.68 -.62 +38.6 Acquavnt n N WAAS 18.83 10.87 66 12.42 354 13.04 12.38 -.48 -20.0 AquinoxPh Q AQXP 17.42 10.02 58 14.08 288 15.79 13.68 -1.47 +19.7sArQule Q ARQL 3.35 .92 395 2.88 4992 3.35 2.50 +.20 +74.5 Aradigm h Q ARDM 7.35 .78 90 1.22 249 1.30 1.16 +.01 -81.8 AralezPh Q ARLZ 2.98 .95 783 1.50 2483 1.61 1.36 -.07 +5.6 Aramark N ARMK .42 1.1 18 46.09 36.06 2390 39.56 5947 40.25 38.26 +.49 -7.4 AratanaTh Q PETX 7.67 3.67 793 4.41 4433 4.70 3.83 +.46 -16.2 ArborRT N ABR .84f 9.5 8 8.99 7.83 534 8.82 1742 8.84 8.70 +.06 +2.1 Arbor prA N ABRpA 2.06 8.1 25.98 24.81 8 25.52 13 25.53 25.20 +.20 +.7 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.25 2 25.25 25.08 +.13 -1.2 ArbutusB g Q ABUS 8.25 2.95 164 5.00 711 5.30 4.85 -.20 -1.0 ArcBest Q ARCB .32 1.0 14 39.70 16.95 452 32.05 1381 33.75 31.00 -.95 -10.3 ArcadB rsn Q RKDA 66.56 3.60 242 24.01 1280 32.00 21.75 -6.46 +336.5 ArcelorM rs N MT .10p 8 37.50 19.59 4979 31.81 17845 32.06 30.05 +.92 -1.5tArchCap Q ACGL 26 102.60 83.16 1091 85.59 3189 86.30 83.16 +2.18 -5.7 ArchCap pfF Q ACGLO 25.99 23.67 17 24.54 92 24.54 24.27 +.13 -3.2 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.15 29 24.27 192 24.27 24.05 +.13 -3.4 ArchCoal N ARCH 1.60f 1.7 9 101.84 60.13 286 91.88 1020 93.99 87.67 +.65 -1.4 ArchDan N ADM 1.34f 3.1 18 46.26 38.59 2788 43.37 14658 43.60 42.17 +1.32 +8.2 Archrock N AROC .48 5.5 22 13.65 8.30 1096 8.75 4908 9.20 8.65 -.35 -16.7 ArchrkPtrs Q APLP 1.14 9.3 17.21 10.58 133 12.22 921 12.83 12.00 -.42 +2.6 Arcimoto n Q FUV 6.35 2.54 9 3.25 48 3.51 3.08 +.05 -19.0 Arconic N ARNC .24 1.0 31.17 21.76 2449 23.04 11632 23.52 22.58 +.29 -15.4 ArcosDor N ARCO 24 10.80 7.40 572 9.15 3760 9.35 8.50 -.10 -11.6 ArcturusT rs Q ARCT 15.19 4.78 140 5.50 232 5.93 5.06 -.26 -30.8tArcusBio n N RCUS 19.67 15.75 381 15.44 797 16.80 14.81 -.63 -10.2 Ardaugh n N ARD .56 3.0 24.54 17.43 62 18.68 308 19.09 18.10 +.21 -11.5 Ardelyx Q ARDX 14.10 4.05 508 5.05 1133 5.72 5.05 -.45 -23.5 ArdmoreSh N ASC 9.05 6.40 159 7.60 508 8.00 7.55 -.25 -5.0 ArenaPh rs Q ARNA 45.85 11.30 1332 39.50 8144 42.89 38.61 -2.38 +16.3 AresCap Q ARCC 1.52 9.6 10 17.70 15.03 2519 15.87 9440 16.05 15.79 +.16 +1.0 AresCmcl N ACRE 1.12f 9.1 11 14.22 11.96 98 12.35 392 12.56 12.17 +.30 -4.3 AresDyCr N ARDC 1.40 8.6 16.60 15.48 67 16.24 243 16.42 16.16 +.07 -1.1 AresMgmt N ARES 1.60e 7.5 33 25.95 17.25 626 21.40 3422 22.08 20.50 -.35 +7.0 AresMg pfA N ARESpA 1.75 6.7 27.43 25.31 34 26.13 79 26.50 26.07 -.25 -1.4tArgan N AGX 1.00e 6 72.70 37.75 547 42.95 1491 44.88 37.75 +5.05 -4.6 Argenx n Q ARGX 87.00 17.33 140 80.44 588 81.36 76.42 +.72 +27.4 ArgoGp42 Q AGIIL 1.63 6.4 26.25 25.00 5 25.26 34 25.26 25.16 +.04 -.1 ArgoGpInt Q AGII 1.08b 1.9 12 60.15 48.83 221 57.40 768 58.05 55.65 +1.10 +7.1tArgosThr rs Q ARGS 16.40 .81 399 .90 1662 1.16 .81 -.19 -70.0 AristaNetw N ANET 60 311.67 128.66 1250 255.30 5509 274.95 243.17 -8.91 +8.4 ArkInnova N ARKK 45.35 23.63 353 39.07 1935 41.90 37.93 -1.58 +5.4 ArkIndInno N ARKQ 37.14 24.33 35 32.86 179 34.55 32.02 -.57 -.2 ArkGenom N ARKG 30.51 19.81 89 25.75 413 27.69 25.05 -1.23 +5.1 ArkWebX.O N ARKW .94p .8 55.31 28.84 209 49.88 1371 53.11 48.36 -.90 +8.3 Ark 3dPr n N PRNT 27.21 22.21 6 24.20 29 24.61 23.67 +.14 -.7 Ark IsrTc n N IZRL 22.04 19.16 5 19.81 136 20.34 19.28 -.22 -2.7 ArkRst Q ARKR 1.00 4.2 89 29.49 21.75 1 24.00 13 24.50 23.26 +.35 -11.2 ArlingAst N AI 2.20 19.9 6 15.17 9.90 836 11.04 3692 11.80 10.75 +.09 -6.3 ArlingAst25 N AIC 1.69 7.2 24.97 22.44 3 23.50 14 23.83 23.43 -.25 -3.1 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.82 11 24.85 24.72 -.03 -.5 ArmadaHof N AHH .80f 5.8 18 16.00 12.66 340 13.69 1576 13.78 12.94 +.92 -11.8 ArmrR pfA N ARRpA 2.06 8.1 25.83 23.71 3 25.28 9 25.29 25.06 +.08 -.7 ArmrR pfB N ARRpB 1.97 8.0 25.37 23.55 33 24.77 71 24.85 24.61 +.07 -1.0 ArmourR rs N ARR 2.72 11.7 6 27.60 21.40 569 23.28 1742 23.40 22.56 +.83 -9.5 ArmsFloor N AFI 65 20.20 13.10 317 13.57 582 13.88 13.23 +.14 -19.8 ArmstrWld N AWI 14 64.60 41.20 250 56.30 1071 57.30 55.65 +.45 -7.0 Arotech Q ARTX 28 4.35 2.70 96 3.05 599 3.20 3.05 -.15 -14.1 ArrayBio Q ARRY 18.78 6.73 2786 16.32 11128 17.42 15.29 -.18 +27.5 ArrisIntl Q ARRS 31 30.38 22.60 1263 26.57 6922 27.36 26.13 -.10 +3.4 ArrwDJYld N GYLD 1.59e 9.3 19.24 16.98 14 17.10 58 17.47 17.00 -.17 -4.9 ArrowEl N ARW 11 87.26 69.67 343 77.02 2216 78.60 74.94 +2.37 -4.2 ArrowFn Q AROW 1.00b 2.9 16 38.60 29.81 51 33.95 99 34.45 33.15 +.85 ArwDWATc Q DWAT .09e .8 12.50 10.51 11.46 2 11.71 11.46 -.08 -1.5sArrowPhm Q ARWR 8.09 1.42 1563 7.21 9245 8.09 6.52 +.46 +95.9 Arsanis n Q ASNS 14 28.69 10.40 15 22.89 134 25.74 20.12 -1.61 +79.4 ArtesRes Q ARTNA .94 2.6 25 43.22 32.00 16 36.48 69 37.16 35.44 +.67 -5.4 ArtisanPtr N APAM 2.40a 7.2 22 41.45 26.70 306 33.30 1187 34.15 32.60 +.50 -15.7 ArtsWay Q ARTW .05 2.1 3.75 2.00 10 2.40 26 2.55 2.35 -19.6 AskanoG g A AKG 2.83 .43 6440 1.00 8931 1.02 .69 +.20 +41.6 AsburyA N ABG 10 76.40 49.10 231 67.50 690 67.80 63.95 +3.60 +5.5 AscenaRtl Q ASNA 4.50 1.65 8184 2.01 11279 2.14 1.91 +.10 -14.5 Ascendis n Q ASND 69.00 21.95 162 65.40 813 67.08 59.18 +1.08 +63.3tAscentCap Q ASCMA 17.84 3.56 68 3.68 379 4.36 3.56 -.59 -68.0 AshHPrm N AHP .64 6.6 8 11.34 8.44 511 9.72 1242 9.95 9.22 +.51 -.1 AshHPr pfB N AHPpB 21.34 18.20 2 19.27 9 19.62 19.27 +.06 -3.6 AshfordHT N AHT .48 7.4 7.20 5.42 435 6.46 2419 6.58 6.16 +.31 -4.0 Ashfrd pfD N AHTpD 2.11 8.4 26.00 25.06 4 25.21 41 25.67 25.06 -.49 +.1 AshfHT pfF N AHTpF 1.84 7.9 25.50 22.21 3 23.26 32 23.87 23.25 -.01 -8.4 AshfrH pfG N AHTpG 1.84 8.0 25.44 22.23 10 23.10 66 23.69 23.07 -.15 -8.0 AshfrdH pfH N AHTpH 1.88 8.1 25.47 22.44 10 23.28 57 23.89 23.15 +.18 -8.4 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.65 21 23.39 355 23.96 23.27 -.04 -6.8 Ashford A AINC 109.82 47.03 2 95.71 22 96.93 89.53 +1.71 +2.9 Ashland N ASH .90m 1.3 39 77.16 58.99 627 69.79 3319 70.18 68.48 +1.83 -2.0 AsiaPc N APB .61e 2.0 15.71 11.99 1 14.80 23 14.80 14.00 +.28 +2.7 AsiaPWire Q APWC .10e 3.10 2.35 1 2.63 4 2.70 2.60 +.06 -4.5 AsiaTigr N GRR .07e .6 13.65 11.04 3 12.58 13 12.74 12.48 +.09 +1.7 AspenAero N ASPN 5.58 3.95 43 4.27 308 4.37 4.18 +.01 -12.5 AspenGp n Q ASPU 9.61 5.35 15 7.06 60 7.77 7.01 -.64 -20.9 AspenIns N AHL .96 2.1 54.10 34.80 1193 44.85 5270 46.10 42.08 +1.85 +10.5 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 45 26.21 81 26.46 25.97 -.02 -3.9 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 86 24.73 135 24.92 24.40 +.20 -4.1 AspenTech Q AZPN 33 84.40 53.51 412 78.89 1582 80.76 77.25 +1.45 +19.2 AssembBio Q ASMB 67.36 18.60 366 49.14 1493 63.16 46.87 -6.08 +8.6 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 2 26.03 10 26.15 25.91 -.02 -4.2 AsscBc pf D N ASBpD 26.65 23.92 2 24.97 21 24.97 24.72 +.25 -3.8 AsscdBanc N ASB .60f 2.4 17 27.20 20.95 910 24.85 4968 25.40 24.35 +.50 -2.2 AssocCap n N AC .20 .5 38.82 32.20 10 37.45 40 37.45 34.85 +1.40 +9.8 Assurant N AIZ 2.24 2.5 36 106.99 84.34 441 91.41 2284 91.86 88.37 +3.92 -9.4 AssuredG N AGO .64f 1.8 7 45.73 32.97 821 36.20 5205 37.04 35.31 +1.26 +6.9tAsdGMu01 N AGOpB 1.72 6.6 26.72 25.48 6 25.91 20 25.93 25.48 +.29 -.4 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.91 6 25.36 17 25.37 25.26 +.02 -3.0 AsdGMu03 N AGOpF 1.40 5.7 25.68 24.13 0 24.76 13 25.29 24.66 -.10 -1.2 AstaFund s Q ASFI 5.30e 5.30 2.82 3 3.75 70 4.20 3.55 -.35 +8.9 Astec Q ASTE .40 .7 35 66.66 45.70 127 55.18 539 56.84 53.89 +.97 -5.7tAsteriasBio A AST 4.30 1.45 283 1.45 1565 1.80 1.40 -.30 -35.6 AstraZen s N AZN 1.37e 3.9 9 36.70 28.43 4010 34.97 16824 35.53 34.29 +.80 +.8sAstroNova Q ALOT .28 1.8 32 15.89 11.00 21 15.50 255 15.89 14.70 +.50 +11.9 Astronics Q ATRO 44 49.45 23.95 93 37.30 495 37.88 35.75 +1.72 -10.1tAstrotch rs Q ASTC 7.15 2.01 83 2.65 4768 3.40 2.01 +.16 -20.9 AsureSftw h Q ASUR 17.53 9.47 215 12.24 622 14.20 12.19 -1.28 -13.3 AtHomGr n N HOME 52 34.02 14.81 900 32.04 7375 33.06 29.22 +.49 +5.4 AtaraBioth Q ATRA 49.90 11.80 706 39.00 3869 41.50 35.70 -.65 +115.5tAtento SA N ATTO .34p 10 12.90 7.65 127 7.80 420 8.30 7.60 -.10 -23.2 athenahlth Q ATHN 158.66 95.01 281 143.03 3616 144.95 139.22 +3.77 +7.5 Athene n N ATH 55.22 45.15 1330 47.81 6000 49.67 47.33 -.06 -7.5 Athenex n Q ATNX 20.79 11.21 257 17.01 2264 17.50 14.40 +.82 +7.0 Athersys Q ATHX 2.63 1.12 396 1.83 1424 1.94 1.79 -.05 +1.1 AtkoreInt n N ATRK 26.80 15.05 459 19.85 1957 19.96 19.25 +.44 -7.5 AtlAcq n Q ATAC 15.00 9.75 2 9.92 7 9.98 9.92 -.06 +.6 AtlAcq un Q ATACU 10.84 9.56 21 10.38 22 10.48 10.34 -.17 +1.8 AtlAcq rt Q ATACR .66 .33 0 .49 11 .50 .45 -.00 -17.7 AtlanAmer Q AAME .02 .6 30 4.03 3.00 1 3.30 3 3.30 3.10 +.05 -2.9 AtlCapBc n Q ACBI 34 19.85 15.20 48 18.10 292 18.50 17.95 +.30 +2.8 AtlCstFin Q ACFC 29 11.21 7.05 13 10.30 112 10.41 10.14 +.15 +9.2 AtlPwr g N AT .12 2.70 1.80 335 2.10 1536 2.20 2.10 -10.6 AtlanticaYd Q AY 1.14e 5.8 25.99 18.00 138 19.58 674 19.93 19.41 +.25 -7.7 Atlanticus Q ATLC 3.49 1.95 0 2.04 44 2.28 2.00 +.04 -15.0 AtlasAir Q AAWW 7 68.70 45.45 332 60.45 924 61.20 58.35 +1.50 +3.1tAtlasFin Q AFH 21.50 10.10 107 10.35 514 11.05 10.10 -.55 -49.6 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.52 2 24.85 10 24.85 24.74 +.10 -4.6 Atlassian n Q TEAM 62.25 29.14 971 53.92 4825 57.62 50.84 -1.44 +18.5 ATMOS N ATO 1.88f 2.2 16 93.56 76.46 800 84.24 3168 84.46 79.49 +4.21 -1.9 Atomera n Q ATOM 8.00 2.45 43 6.24 387 7.15 6.06 -.71 +44.1 AtossGen rs Q ATOS 1.59 .22 740 .45 5179 .54 .41 -.07 +69.6 AtriCure Q ATRC 25.18 14.88 109 20.52 749 20.80 19.56 +.48 +12.5 Atrion Q ATRI 4.80 .8 35 694.00 459.50 15 631.30 35 642.95 605.25 +32.80 +.1 Attunity Q ATTU 8.24 6.25 47 7.50 161 7.55 7.05 +.12 +7.4 aTyrPhm n Q LIFE 6.50 2.30 54 2.65 322 3.05 2.60 -.30 -24.3 AubNB Q AUBN .96f 2.5 17 41.75 32.49 0 39.06 8 39.06 37.90 +.81 +.4 Audentes n Q BOLD 41.80 13.90 384 30.05 1170 30.60 27.65 +.87 -3.8 AudCodes Q AUDC 21 8.43 5.83 30 7.15 144 7.42 6.93 -.10 -2.9 AuriniaPh Q AUPH 8.30 4.41 305 5.19 1876 5.46 5.05 -.06 +14.6 AurynRs n A AUG 3.00 1.24 58 1.32 539 1.40 1.30 -.00 -19.8 AutoNatn N AN 12 62.02 38.20 963 46.78 5225 47.42 45.75 +.36 -8.9tAutoWeb Q AUTO 8 14.30 2.88 253 2.98 693 3.28 2.88 -.28 -66.9 Autodesk Q ADSK 141.26 82.70 4261 125.58 13223 134.59 123.87 -2.44 +19.8 Autohome N ATHM 36 92.65 28.63 687 85.94 2664 89.50 82.56 +.65 +32.9 Autoliv N ALV 2.32 1.6 23 152.57 96.08 812 145.94 2544 150.15 142.06 +1.01 +14.8 AutoData Q ADP 2.52 2.2 30 125.24 95.50 1915 113.48 21041 115.24 110.95 +4.28 -3.2 AutoZone N AZO 14 797.89 491.13 318 648.69 1519 655.07 631.02 +11.67 -8.8tAvadelPh Q AVDL 5 11.93 6.71 400 7.29 1689 7.46 6.71 +.38 -11.1 AvalonHld A AWX 2.97 1.83 2.20 9 2.35 2.20 -.06 +10.0 AvalonBay N AVB 5.88f 3.6 22 199.52 152.65 843 164.46 3011 165.44 156.40 +7.92 -7.8 Avangrid n N AGR 1.73 3.4 39 53.46 42.42 272 51.12 1689 51.50 49.28 +1.89 +1.1 AvayaHl n N AVYA 23.76 19.08 1169 22.40 3602 23.06 22.27 -.08 +12.0 AveThera n Q ATXI 8.58 3.40 19 4.51 100 5.50 4.18 -.94 +24.6 AVEO Ph h Q AVEO 4.24 .50 1201 2.90 5428 3.03 2.77 -.02 +3.9 AveryD N AVY 1.80 1.7 27 123.67 79.13 583 106.25 3244 107.03 102.55 +3.19 -7.5 Avexis n Q AVXS 138.46 65.23 361 123.58 1497 128.67 119.50 -1.38 +11.7 Avianca N AVH .18e 2.1 9.76 6.37 51 8.47 478 8.93 8.45 -.48 +5.5 AviatNet rs Q AVNW 24.14 12.90 15 16.76 45 17.08 16.50 -.32 +10.5 AvidBios rs Q CDMO 5.78 2.24 1231 2.92 1958 2.94 2.42 +.41 -24.7 AvidTech Q AVID 91 7.65 3.99 275 4.54 972 4.56 4.30 +.26 -15.8 Avingr nrs Q AVGR 78.00 .95 15529 1.33 16227 1.65 1.11 +.13 -81.7 AvinoSG g A ASM 1.90 1.14 109 1.39 580 1.39 1.30 +.03 +3.4 AvisBudg Q CAR 16 50.88 20.71 1796 46.84 6839 48.08 45.58 +.84 +6.7 Avista N AVA 1.49f 2.9 29 52.83 38.35 560 51.25 1774 52.04 51.08 -.25 -.5 AvistaHl n Q AHPA 10.07 9.28 10.00 3 10.05 9.90 +.8 Avnet N AVT .76f 1.8 10 45.99 35.67 902 41.76 2496 42.28 40.84 +.69 +5.4 Avon N AVP 28 4.90 1.85 3530 2.84 16270 2.91 2.74 +.08 +32.1 Aware Q AWRE 38 5.40 3.70 13 4.15 44 4.25 4.13 -.05 -7.8 Axalta N AXTA 38.20 27.77 2141 30.19 9155 31.00 29.92 +.15 -6.7 Axcelis rs Q ACLS 7 37.05 15.90 611 24.60 1720 26.85 23.40 -1.20 -14.3 AXIS Cap N AXS 1.56 2.7 68.51 47.43 905 57.57 4257 58.26 55.27 +1.87 +14.5 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 5 24.83 30 24.96 24.67 +.09 -1.6 AxisCap pfE N AXSpE 25.85 23.39 35 24.60 187 24.97 24.52 +.12 -2.3sAxoGen Q AXGN 40.95 10.00 614 36.50 2395 40.95 35.15 -2.75 +29.0 AxonEntpr Q AAXN 40.49 20.57 743 39.31 2304 39.89 37.52 +1.41 +48.3tAxovant n Q AXON 27.98 1.33 512 1.33 2077 1.47 1.32 -.10 -74.8tAxsomeT n Q AXSM 6.45 2.35 137 2.45 879 2.74 2.05 -.18 -56.3 AytuBioSc n Q AYTU 6.82 .38 5286 .64 52457 .76 .51 +.15 -71.4sAzul n N AZUL 34.84 19.43 597 34.75 1398 35.05 33.35 +1.11 +45.8 AzurRx n Q AZRX 5.25 2.31 26 3.14 107 3.40 2.83 -.14 -13.7 AzurePwr n N AZRE 22.00 12.53 6 13.25 264 14.04 13.11 -.35 -6.7B -: B Comm Q BCOM 3.58e 21.50 12.20 3 12.90 5 14.86 12.90 -1.75 -29.9tB&G Foods N BGS 1.86 7.8 7 43.10 24.00 2281 23.70 6551 25.80 23.43 -1.18 -32.6 BRileyFn Q RILY .49e 2.5 13 20.35 13.55 73 19.50 510 20.35 19.40 +7.7 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.33 5 25.76 11 25.76 25.66 +.08 -.9 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.86 37 25.38 101 25.42 25.28 +.06 -1.9 BRileyF27 n Q RILYG 25.90 24.55 21 25.00 86 25.05 24.95 -1.5 B2gold g A BTG 68 3.30 2.15 3063 2.73 16080 2.82 2.66 -.03 -11.9 BB&T Cp N BBT 1.50a 2.9 17 56.31 41.17 3621 52.04 19830 53.40 50.96 +1.36 +4.7 BB&T pfD N BBTpD 25.79 24.87 21 25.39 79 25.41 25.25 +.01 -.3 BB&T pfE N BBTpE 1.41 5.6 25.77 24.49 38 25.13 245 25.14 24.96 +.01 -.5 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 11 24.98 92 25.01 24.81 +.08 -.2 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 31 25.00 87 25.11 24.83 -.04 -.6 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 30 26.61 94 26.61 26.26 +.23 -1.4 BBVABFrn N BFR .25e 1.1 27.45 14.55 167 22.81 778 23.08 22.18 +.27 -9.5 BBX Cap n N BBX .03 .3 9.39 5.87 290 9.21 1013 9.30 9.15 +.06 +15.6 BCB Bc Q BCBP .56 3.6 17 16.65 12.05 24 15.65 94 15.95 15.50 +.10 +7.9tBCE g N BCE 3.02f 49.06 42.14 816 43.04 3657 43.09 42.14 +.68 -10.4sBG Staffing A BGSF 1.00 5.3 23 18.85 14.05 121 18.99 209 19.46 17.43 +1.61 +19.1 BGC Ptrs Q BGCP .72 5.4 16.97 10.39 1684 13.45 7517 13.64 13.21 +.34 -11.0 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 0 25.70 4 25.74 25.58 +.12 -.8 BHP BillLt N BHP 1.66e 3.7 50.79 33.37 3196 44.43 10269 45.29 43.35 +.43 -3.4 BHPBil plc N BBL 1.66e 4.2 45.43 28.73 1600 39.73 5724 40.35 38.51 +.79 -1.4 BIO-key n Q BKYI 3.67 1.20 194 2.15 264 2.25 1.90 +.19 +21.5 BJsRest Q BJRI .44 1.0 18 47.55 28.00 276 44.90 1350 45.15 42.36 +1.55 +23.4 BldrsAsia Q ADRA .72e 2.1 37.70 28.87 0 34.20 2 34.27 34.11 +.14 -1.0 BldrsDev Q ADRD .72e 3.2 25.31 20.60 10 22.83 17 22.92 22.52 +.44 -3.0 BldrsEmg Q ADRE .60e 1.3 48.92 36.03 7 44.58 44 45.13 43.34 +.64 +3.4 BldrsEur Q ADRU .78e 3.5 24.65 20.17 1 22.24 3 22.24 21.75 +.43 -2.9 BMC Stock Q BMCH 26 25.70 18.20 536 19.55 2908 20.30 19.18 +.35 -22.7 BOK Q BOKF 1.80 1.8 19 107.00 73.44 139 98.99 692 100.20 96.12 +3.31 +7.2 BOK 56 n Q BOKFL 1.34 5.3 26.23 23.87 14 25.20 45 25.44 24.81 +.21 -1.6 BOS Ltd Q BOSC 2.97 1.53 30 2.23 577 2.46 2.11 +.18 +1.8 BP MidPt n N BPMP 23.00 17.00 202 17.84 786 18.36 17.02 +.50 -13.3 BP PLC N BP 2.38 5.9 22 44.62 33.83 8337 40.54 24971 40.67 39.58 +1.42 -3.5 BP Pru N BPT 3.60e 15.1 4 27.95 18.55 293 23.90 943 24.45 23.20 +.30 +18.9tBRF SA N BRFS 15.50 6.69 2867 6.92 9769 7.29 6.67 -.30 -38.5 BRT N BRT .80f 6.8 10 13.99 7.36 32 11.75 158 11.80 11.31 +.21 -.3 BSB Bcp Q BLMT 20 32.15 26.70 27 30.60 46 31.75 30.05 +.35 +4.6 BT Grp s N BT .99e 6.1 21.16 15.41 899 16.16 3797 16.35 15.55 +.71 -11.3sBWX Tech N BWXT .64f 1.0 34 67.69 45.79 926 63.53 3194 67.69 62.17 -1.75 +5.0 B&W Ent n N BW 12.06 1.61 1014 4.37 4881 4.49 4.21 +.12 -23.1 BabShDHi N BGH 1.84 9.9 20.83 18.35 66 18.66 301 18.66 18.36 +.18 -3.7 BadgerMtr s N BMI .52 1.1 40 52.10 35.25 101 47.15 429 47.90 45.85 +1.15 -1.4 Baidu Q BIDU 18 274.97 166.00 3785 223.19 14723 241.21 220.16 -6.89 -4.7 BakHuGE n N BHGE .72f 2.6 38.59 25.53 7008 27.77 24778 30.37 27.66 -1.43 -12.2 Balchem Q BCPC .42f .5 39 88.47 70.23 103 81.75 354 82.44 79.68 +2.29 +1.4 BaldLyB Q BWINB 1.12f 5.1 50 25.40 21.20 267 22.00 343 23.35 21.90 -1.05 -8.1 BallCorp s N BLL .40 1.0 20 43.24 35.60 1912 39.71 9681 39.93 38.81 +.94 +4.9 Ballanty A BTN 7.35 3.95 10 4.45 26 4.82 4.20 -.10 -4.3 BallardPw Q BLDP 5.94 2.15 608 3.55 4391 3.73 3.43 +.13 -19.5 BanColum N CIB 1.27e 3.0 48.74 36.38 499 42.02 2136 43.06 41.58 +.94 +6.0 BancCalif N BANC .52 2.7 12 23.40 17.10 645 19.30 2410 19.60 18.65 +.60 -6.5 BcCalif pfC N BANCpC 2.00 7.8 27.50 25.46 1 25.75 13 25.77 25.61 +.14 -1.8 BcCalif pfE N BANCpE 28.59 24.70 4 25.90 19 26.14 25.49 -.20 -2.0 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 5 26.20 17 26.55 26.11 -.14 -1.3 BncFstOK s Q BANF .84 1.6 19 61.05 42.50 31 53.10 212 54.00 51.95 +1.51 +3.8 BcBilVArg N BBVA .27e 3.4 9.54 7.22 2562 7.90 14907 7.97 7.63 +.25 -7.1 BcoBrades s N BBDO .02r .2 13.09 7.47 4 11.67 7 11.67 10.59 +.63 +25.8 BcoBrad s N BBD .06a .5 13.18 7.83 8288 11.88 29230 11.98 11.26 +.32 +15.9 BcoLatin N BLX 1.54 5.4 13 30.50 25.51 96 28.50 365 28.84 27.64 +.92 +5.9 BcoMacro N BMA 136.10 82.68 172 107.97 442 110.78 106.17 +1.69 -6.8 BcoSantSA N SAN .21e 3.3 7.57 5.74 6643 6.55 36381 6.59 6.41 +.21 +.2sBcoSBrasil N BSBR .29e 2.4 9 11.93 6.86 2484 12.02 6330 12.05 11.15 +.93 +24.3 BcSanChile N BSAC .85e 2.5 34.98 23.16 228 33.51 1153 33.68 31.82 +1.37 +7.2 BcoChile N BCH 2.12e 2.1 106.50 69.60 22 100.58 141 102.11 97.80 +4.93 +4.2 Bancorp34 n Q BCTF 16.49 12.55 6 15.00 7 15.20 15.00 -.47 +1.7 BncpBnk lf Q TBBK 11.37 4.70 661 10.80 1389 11.09 10.47 +.21 +9.3 BcpSouth N BXS .56 1.8 35.55 27.20 715 31.80 3568 32.30 31.05 +.80 +1.1 Bcp NJ A BKJ .24 1.4 26 18.55 14.38 1 16.65 7 17.40 16.65 -.75 -8.8 BancrftFd A BCV 1.27e 6.1 24.19 19.66 7 20.99 43 21.35 20.90 +.08 -3.5sBandwith n Q BAND 36 33.18 18.05 90 32.66 309 33.23 31.08 +.73 +41.3 BkofAm N BAC .48 1.6 19 33.05 22.07 65574 29.99 318429 30.67 29.01 +.82 +1.6 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 13 25.56 65 25.60 25.50 +.06 -1.7 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 10 23.91 51 23.99 23.47 +.31 +2.3 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 25 25.49 100 25.51 25.45 -.02 -1.4 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 11 23.53 48 23.70 23.41 -.12 -1.2 BkAm pfI N BACpI 1.66 6.5 26.87 25.00 5 25.73 92 25.80 25.67 -.03 -2.8 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 2 1289.45 1132 1297.22 1272.18 +19.57 -2.2 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 50 26.21 220 26.34 26.15 -.05 -3.5 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 41 26.40 277 26.81 26.26 +.03 -2.3 BkAm pfA N BACpA 27.51 25.34 71 25.95 229 26.35 25.89 +.04 -4.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 40

BkAm pfC N BACpC 27.83 25.41 135 26.02 256 26.50 26.00 -.06 -5.2 BkAML pfL N BMLpL 1.02 4.3 25.30 21.65 12 23.49 184 23.63 23.34 -.01 BkAML pfH N BMLpH .77 3.5 23.11 20.09 24 22.07 46 22.17 21.75 +.02 +2.1 BkAML pfG N BMLpG .77 3.5 22.97 20.31 11 22.24 29 22.36 21.86 +.15 +2.7 Bk of But n N NTB 1.28 2.9 47.60 30.58 281 44.88 896 45.72 44.04 +1.14 +23.7 BkCmcCA Q BOCH .12 1.0 17 12.40 9.90 13 11.65 60 11.80 11.35 +.25 +1.3 BkHawaii N BOH 2.08 2.5 19 89.09 74.72 183 83.10 818 83.55 80.91 +2.29 -3.0 BankMarin Q BMRC 1.16 1.7 21 77.90 59.05 29 68.95 63 70.83 66.55 +1.75 +1.4 BkMont g N BMO 3.71e 84.71 66.75 312 75.57 1603 76.07 74.25 +.33 -5.6 BkNYMel N BK .96 1.9 15 58.99 45.89 3896 51.53 21490 52.29 50.11 +.80 -4.3 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 37 25.20 114 25.20 25.01 +.13 +.2 BkNova g N BNS 2.32 3.8 10 66.78 53.86 1033 61.70 3551 62.02 60.40 +.13 -4.4 BkPrince n Q BPRN 34.95 29.43 4 34.50 45 34.69 33.01 +.50 +.5 BankSC Q BKSC .60 3.0 21 22.00 17.35 1 20.10 6 21.16 20.10 -.55 +4.1 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 2 15.29 4 15.40 15.02 -.40 +2.4 BkOzarks Q OZRK .76f 1.6 16 53.70 40.15 989 48.27 4180 48.52 46.38 +1.69 -.4 BankFncl Q BFIN .32 1.9 30 17.20 13.43 70 16.98 137 17.02 16.41 +.73 +10.7 BankUtd N BKU .84 2.1 15 43.84 30.37 983 39.98 3475 40.59 39.02 +.77 -1.8 BankwellF Q BWFG .48f 1.5 16 38.50 29.90 7 32.28 25 32.92 31.75 +.28 -6.0 Banner Cp Q BANR 1.40f 2.5 19 62.75 51.61 277 55.49 1116 56.93 53.52 +1.31 +.7 Baozun n Q BZUN 52.33 14.21 2284 45.88 10795 48.91 42.79 +1.11 +45.4 BarHarbr s A BHB .75 2.7 19 33.05 25.09 81 27.72 176 29.19 27.70 -.39 +2.6 Br iPthCrd N OILB 65.30 42.69 63.83 20 65.14 63.78 -.03 +7.9 BarFIEur N FEEU 148.71 99.32 15 123.65 484 124.06 119.66 +5.25 -6.6 BarcFI HY N FIGY 185.67 127.16 7 161.61 1268 161.61 156.49 +5.87 -5.5tBarSelMLP N ATMP 1.17e 6.4 24.18 17.98 218 18.34 309 18.42 17.98 +.10 -11.6 BiP Cmdty N DJP 24.87 21.61 385 24.35 978 24.38 24.04 +.10 -.2 BarcGSOil N OIL 7.47 4.45 1329 7.31 5653 7.46 7.14 -.15 +11.8 BarcGsci36 N GSP 16.08 11.96 13 15.94 26 16.02 15.70 -.09 +2.6 BrcEnEu n N FLEU 180.26 119.70 1 146.80 5 148.51 143.94 +6.97 -7.8 BiPCop N JJC 37.88 27.93 25 34.09 96 34.31 33.40 +.60 -9.2 BiPNickel N JJN 17.50 10.11 4 16.28 16 16.31 15.62 +.58 +5.8sBiP GCrb N GRN 18.41 5.17 33 17.50 166 18.41 16.52 +1.07 +71.2 BiPGbpUsd N GBB 37.80 32.63 1 37.05 2 37.80 36.82 +.14 +5.6 BiPEurUsd N ERO 46.90 39.27 0 45.21 3 45.95 44.95 +1.46 +3.7 BiP Tin N JJT 50.46 43.25 1 48.87 2 48.87 48.33 +.63 +6.4 BiPAg N JJA 35.47 29.85 1 31.49 2 31.49 30.67 +.36 +3.5tBiP Sugar N SGG 37.45 24.29 37 24.64 224 25.60 24.29 -.52 -20.2 BiP Cottn N BAL 56.76 43.61 3 53.69 8 54.25 53.10 +.08 +2.9 BrcIndiaTR N INP 91.98 69.65 2 83.12 4 83.18 81.46 +2.62 -5.9 BiP Coffee N JO 20.11 14.16 296 14.34 763 14.59 14.26 +.14 -8.6 BiPGrain N JJG 31.12 24.11 89 26.31 234 26.41 25.10 +.34 +8.0sBiP Cocoa N NIB 32.55 21.17 51 31.55 309 32.55 31.10 -.69 +38.2 BiP Alum N JJU 19.99 16.22 6 17.13 9 17.69 17.13 -.61 -14.1 BarcBk prD N BCSpD 2.03 7.7 27.24 25.87 148 26.33 512 26.56 26.31 -1.3 BiPIndMet N JJM 30.93 22.74 1 28.38 2 28.58 28.17 +.20 -7.0tBiPLive N COW 26.25 20.97 26 20.94 67 21.59 20.94 -.28 -11.8 BiPEngy N JJE 6.92 4.67 6.33 8 6.40 6.31 -.06 +.6 BiPAsia8 N AYT 1.21e 2.9 45.81 38.77 2 41.85 5 43.75 41.82 -.90 BiPTrLBear Q DLBS 22.10 13.54 8 19.01 39 20.30 18.88 -.80 +16.3 BiP10yTBear Q DTYS 23.48 13.93 21 21.33 228 22.35 21.13 -.54 +16.9 BiPUrFlat Q FLAT 64.99 58.99 0 62.50 2 63.50 62.42 +.17 +1.2 BiP2yrTBear Q DTUS 38.50 29.57 37.38 5 37.84 37.37 -.71 +6.7 BarcCAPE N CAPE 126.10 102.14 4 116.85 19 116.88 112.17 +2.74 +.3tBiPSPMLP N IMLP 1.22e 7.7 21.15 15.63 1 15.87 39 15.89 15.63 +.02 -11.7 Barclay N BCS .15e 1.3 12.47 9.29 6198 11.82 22605 11.97 11.64 +.23 +8.4 BiP SPVix N XVZ 26.23 17.32 20.28 13 20.54 19.59 +.31 -11.6 BrVxMdT rs N VXZ 27.27 16.42 227 21.91 1327 22.88 21.22 -.06 +25.2 B iPVxST rs N VXX 73.60 25.59 34581 47.31 154993 52.31 46.13 -2.45 +69.4 BarIvrsUST Q TAPR 28.95 19.30 6 25.24 18 26.86 25.08 -1.19 +14.9 BaringsCp s N MCI 1.20 7.9 16.36 14.70 13 15.10 90 15.16 14.84 +.03 -1.0 BaringsPt N MPV 1.08 7.3 15.15 13.83 6 14.70 49 14.76 14.48 -.06 +4.3 BarHilc rt Q BHACR .47 .11 1 .35 6 .37 .30 -.02 +118.1 B&N Ed n N BNED .60 8.7 11.12 4.99 482 6.89 1283 6.95 6.36 +.45 -16.4 BarnesNob N BKS .60 12.1 9.45 4.10 907 4.95 3570 5.10 4.80 +.10 -26.1 Barnes N B .56 .9 55 72.87 49.31 202 59.89 794 60.86 58.64 +.64 -5.3 Barnwell A BRN 2.95 1.62 16 1.88 22 1.99 1.80 -.09 -9.9 BarrettB lf Q BBSI 1.00 1.2 35 89.87 44.52 100 82.88 251 84.85 80.19 +.55 +28.5 BarrickG N ABX .12 1.0 26 20.37 11.07 8371 12.45 43116 12.79 12.23 -.05 -14.0 BasicEnS N XYZ .45 tBasicEn n N BAS 35.84 14.02 332 14.44 1459 15.10 14.02 -.40 -38.5 BassettF Q BSET .44 1.4 17 41.30 24.95 139 30.35 243 33.60 28.55 -1.78 -19.3 Baxter s N BAX .64 1.0 31 72.58 51.57 3967 65.04 14666 66.14 63.84 +.75 +.6 BayBncp Q BYBK 79 14.85 6.75 95 13.35 118 13.70 13.20 +.05 +9.2 BaytexE g N BTE 5 3.63 2.13 1645 2.74 6059 2.97 2.63 -.08 -8.7 BeacnRfg Q BECN 18 66.48 39.57 496 53.07 2849 54.41 52.45 +.98 -16.8 BearStFin Q BSF .12 1.2 19 10.37 8.66 34 10.25 133 10.30 10.25 +.2 BeasleyB Q BBGI .20f 1.8 4 18.19 8.15 42 11.30 101 11.60 9.90 +1.45 -15.7 BeazerHm N BZH 18 23.24 11.58 756 15.95 1945 16.46 15.67 -.05 -17.0 BectDck N BDX 2.92 1.3 88 248.39 175.66 1443 216.70 4907 219.13 211.08 +6.10 +1.2 BectDk pfA N BDXA 63.84 54.18 103 58.43 329 58.61 57.12 +1.55 +.9 BedBath Q BBBY .60 2.9 6 40.76 19.07 2758 20.99 13775 21.76 20.15 -.31 -4.5 BeiGene n Q BGNE 182.79 34.36 401 168.00 1732 169.78 159.22 +9.99 +71.9 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 2 17.02 2 17.02 17.02 +.53 -22.0 BelFuseB Q BELFB .28 1.5 18 33.45 17.10 104 18.90 208 19.75 18.30 -.10 -24.9 Belden N BDC .20 .3 13 87.15 64.51 382 68.94 4595 70.19 66.10 +4.39 -10.7 Belden pfB N BDCpB 114.45 89.66 4 93.28 1123 95.64 91.77 +5.31 -9.5 Belltrx g rs N BXE 1 4.25 .99 57 1.08 263 1.18 1.03 -.04 -37.2 Belleroph n Q BLPH 2.74 1.00 124 2.08 1074 2.38 2.00 +.06 -19.4 BellicumP Q BLCM 14.49 5.02 597 6.56 2545 7.72 6.54 -.95 -22.0 Belmond N BEL 14.20 11.00 473 11.15 1476 11.70 11.05 -.25 -9.0 Bemis N BMS 1.24f 2.8 18 50.47 40.60 496 43.52 2346 43.80 42.59 +.98 -8.9 BenchElec N BHE .15p 21 35.80 27.05 329 29.85 1626 30.70 28.99 -.10 +2.6 BenefBncp Q BNCL .24a 1.5 33 17.50 14.30 118 15.55 747 15.85 15.40 +.25 -5.5 Benefitfoc Q BNFT 37.10 21.75 354 24.40 1081 26.95 23.55 -1.90 -9.6 BenitecB n Q BNTC 5.48 1.85 23 3.18 80 3.30 3.06 -.12 +7.6 Berkley N WRB .56 .8 21 74.43 62.00 569 72.70 1791 73.29 70.30 +2.48 +1.5 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 12 25.05 39 25.25 24.92 +.09 -.7 Berkly pfC N WRBpC 27.24 24.53 4 25.57 26 25.89 25.41 +.01 -2.3 Berkly pfD N WRBpD 1.44 5.7 26.92 24.10 9 25.15 46 25.39 25.06 -.14 -3.0 BerkH B N BRK/B 27 217.62 160.93 5713 199.48 20738 201.44 193.78 +7.02 +.6 BerkHBcp N BHLB .88f 2.3 18 40.10 32.85 201 37.95 639 38.60 37.30 +.95 +3.7 BerryPlas N BERY 22 61.71 47.24 716 54.81 4827 54.95 53.34 +1.87 -6.6 BestBuy N BBY 1.80f 2.6 21 78.59 47.68 3781 69.99 14598 70.65 67.39 +3.31 +2.2 Best Inc n N BSTI 13.25 8.08 3368 10.30 7089 11.00 9.98 +.03 +14.7 Beyondsp n Q BYSI 48.49 18.56 12 25.62 30 26.74 25.60 -.76 -11.9 Big 5Sprt Q BGFV .60 8.3 7 17.10 5.05 409 7.25 3187 7.40 6.60 +.65 -4.6tBigLots N BIG 1.20f 2.8 12 64.42 42.36 1831 43.53 5723 44.07 42.36 +.41 -22.5 BigRock rt Q BRPAR .74 .29 .42 11 .42 .35 +13.5 BigRock un Q BRPAU 11.00 9.99 29 10.35 29 10.35 10.32 +.03 +1.1 BiglariHld N BH 10 451.15 290.05 3 408.41 16 416.18 404.51 +.40 -1.4stBilibili n Q BILI 11.26 9.62 5860 11.00 29781 11.80 9.62 -2.1 BioRadA N BIO 66 279.59 198.25 121 250.08 728 254.60 245.84 +3.02 +4.8sBioTechne Q TECH 1.28 .8 50 149.80 98.22 236 151.04 743 151.89 144.44 +6.28 +16.6 BioDlvry lf Q BDSI 3.60 1.55 294 2.25 1775 2.31 2.10 +.10 -23.7 BioLifeSol Q BLFS 7.53 2.01 31 5.13 191 5.41 4.85 -.16 -14.5 BioLneRx h Q BLRX 1.34 .80 582 .87 1958 .98 .82 -.09 -20.2tBioXcelT n Q BTAI 11.94 8.66 25 10.24 115 10.50 8.66 -.07 -7.2 BioanlySys Q BASI 15 2.95 1.11 3 1.60 24 1.65 1.59 -.04 -34.7 Bioblast rs Q ORPN 5.99 1.81 31 1.98 186 2.38 1.87 -.33 -13.4tBiocept rs Q BIOC 2.26 .26 4859 .29 17353 .36 .25 -.05 -57.5 Biocryst Q BCRX 8.99 3.95 961 4.77 3697 5.35 4.72 -.44 -2.9 Biofront n Q BFRA 17.98 11.25 4 16.52 9 16.52 14.22 +1.65 +35.6 Biogen Q BIIB 17 370.57 244.28 1237 273.82 7356 276.44 262.48 +13.69 -14.0tBiohvnPh n N BHVN 39.51 16.50 955 25.76 17323 26.68 16.50 +1.00 -4.5 Biolase Q BIOL 1.45 .28 78 .41 303 .45 .39 -.03 -4.7 BioMarin Q BMRN 100.51 77.05 1099 81.07 5211 81.63 77.29 +2.23 -9.1 Biomeri n Q BMRA 9.32 1.96 21 4.04 57 4.35 4.04 -.17 +8.0 BiondVax n Q BVXV 10.75 4.60 5 5.43 43 5.96 5.40 -.69 +1.4 BioPhrmX A BPMX .90 .10 5283 .23 28493 .28 .23 -.05 +110.0 BioScrip Q BIOS 3.39 1.35 897 2.46 3541 2.67 2.45 -15.5 BioSpecif Q BSTC 28 58.79 38.05 22 44.34 83 44.98 41.78 +1.21 +2.3 BiostrPh rs Q BSPM 5.97 1.18 41 3.27 326 3.82 3.02 -.46 +84.7 BioTelem Q BEAT 39.20 23.30 392 31.05 1344 32.80 29.85 -1.15 +3.8 BioTime A BTX 3 3.50 2.10 2355 2.69 3519 2.71 2.33 +.19 +25.1tBirksGrp A BGI 2.77 1.10 43 1.07 415 1.45 1.01 -.20 -17.7sBisnCap n Q BCAC 9.99 9.67 12 9.94 20 9.99 9.94 +.7sBisnCap un Q BCACU 10.81 10.05 10.81 10 10.81 10.53 +.29 +5.3 BisnCap rt Q BCACR .52 .25 0 .50 6 .50 .40 -.00 +31.9tBitautoH N BITA 28 54.42 19.66 2232 21.15 7368 22.83 19.66 -.99 -33.5 BlackBox Q BBOX .48 24.0 11.00 1.85 103 2.00 368 2.15 2.00 -.05 -43.7 BlkHillsCp N BKH 1.78 3.3 16 72.02 50.49 442 54.30 1874 54.62 51.84 +2.30 -9.7 BlkHCp un N BKHU 78.74 56.40 1 60.20 104 60.20 57.95 +1.64 -9.0 BlKnight n N BKI 53.00 42.70 825 47.10 4600 47.85 46.50 +.85 +6.7 BlkStMin n N BSM 1.25 7.6 17 19.03 15.12 104 16.55 541 17.24 16.36 -.41 -7.7 BlackLin n Q BL 45.19 28.21 462 39.21 2698 39.80 38.45 +.57 +19.5 BlkRkCap Q BKCC .72 11.9 22 7.88 5.48 1049 6.03 2664 6.17 5.95 +.11 -3.2 Blckbaud Q BLKB .48 .5 74 116.07 74.46 309 101.81 1405 105.77 97.90 -1.50 +7.7 BlackBerry N BB 20 14.55 8.47 12356 11.50 40086 13.18 11.48 -.94 +3.0 BlkhwkNet Q HAWK 47.00 32.60 1686 44.70 5001 44.80 44.60 +25.4 BlackRock N BLK 11.52f 2.1 24 594.52 375.52 488 541.72 2186 547.05 524.07 +20.59 +5.5tBlrk22Gl n N BGIO 10.20 9.27 122 9.49 320 9.50 9.27 +.10 -3.2 BlkBldAm N BBN 1.58 7.0 23.96 21.38 116 22.52 1034 22.63 22.15 +.34 -2.9 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.77 54 14.80 14.70 +.06 +1.4 BlkCAIT N BFZ .87 6.7 14.81 12.90 82 12.99 498 13.06 12.95 +.05 -5.7tBlkCorBd N BHK .78 6.0 14.26 12.87 100 13.10 531 13.10 12.87 +.10 -6.7 BlkCpHiY N HYT .84 7.9 11.47 10.41 557 10.59 1778 10.62 10.44 +.17 -3.2tBlkCrdAllo N BTZ .97 7.6 13.66 12.54 303 12.67 854 12.71 12.54 +.11 -4.9 BlkDbtStr rs N DSU .82 7.1 11.86 11.26 252 11.62 692 11.68 11.60 -.03 -.7 BlkEngyRs N BGR 1.32 10.0 15.50 12.32 188 13.22 466 13.46 12.96 -.09 -6.8 BlkEnhC&I N CII 1.20 7.6 17.08 14.17 187 15.75 734 15.84 15.35 +.41 -3.8 BlkEEqDv N BDJ .56 6.4 9.65 8.03 798 8.73 2970 8.83 8.60 +.05 -5.4 BlEnhGvIn N EGF .66 5.1 14.14 12.90 2 13.03 54 13.03 12.92 +.07 -2.8 BlkFltRtInc N FRA .81 5.6 14.63 13.70 139 14.53 840 14.62 14.43 +.11 +5.4 BlkFloatR N BGT .70 5.0 14.79 13.40 31 13.98 138 14.03 13.86 +.12 +.4 BlkFL2020 N BFO .37 2.6 15.20 14.14 2 14.23 52 14.26 14.15 +.02 -1.3 BlkGlbOp N BOE 1.16 10.1 13.08 9.88 257 11.57 781 11.63 11.37 +.28 -7.5 BlkHlthSci N BME 2.40 6.9 38.00 32.81 43 35.00 162 35.05 34.14 +.90 -4.1 BlkIT N BKT .37 6.3 6.40 5.76 100 5.87 337 5.90 5.83 +.01 -4.9 BlkIntlG&I N BGY .59 9.7 6.85 5.63 287 6.09 1372 6.13 5.95 +.13 -6.6 BlkIQM N BKN .74a 5.4 15.75 13.52 21 13.73 156 13.77 13.53 +.19 -8.0 BlkLtdD N BLW .95 6.3 16.30 14.93 120 15.08 361 15.12 14.94 +.13 -5.1 BlkLTMu N BTA .65a 5.7 12.54 11.17 40 11.32 111 11.35 11.20 +.07 -5.7tBlkMDMB A BZM .65 4.1 15.90 13.05 15 13.31 32 13.60 13.05 +.10 -2.3 BlkMATxE A MHE .70a 5.3 15.00 12.84 1 13.23 11 13.50 13.23 -.33 -5.1tBlkMultSec N BIT 1.40a 8.3 18.77 16.56 163 16.79 547 16.83 16.56 +.09 -7.5 BlkMuIntD N MUI .59a 4.5 14.41 13.00 86 13.11 323 13.11 13.02 +.07 -5.8 BlkMuNYInt N MNE .69 5.4 14.45 12.65 5 12.89 37 12.95 12.71 +.12 -5.3tBlkMunihCA N MUC .64 4.9 15.19 13.05 159 13.19 528 13.23 13.05 +.06 -7.1tBlkMunHIQ N MFL .86 6.6 15.33 12.89 68 13.07 441 13.10 12.89 +.09 -10.6tBlMunhNYQ N MHN .61a 4.9 14.58 12.41 60 12.57 302 12.59 12.41 +.10 -6.1tBlMunhNJQ N MUJ .71a 5.3 14.96 13.23 35 13.39 209 13.39 13.23 +.09 -7.5 BlkMunihQ N MUS .81 6.5 14.22 12.38 45 12.52 114 12.64 12.38 +.11 -6.4tBlkMunHQ2 N MUE .82 6.7 14.33 12.12 80 12.25 414 12.25 12.12 -11.9tBlMunyCAQ N MCA .88 6.6 15.69 13.18 92 13.32 542 13.32 13.18 +.10 -9.1tBlkMunyInv N MYF .97 7.0 17.88 13.63 39 13.92 143 13.92 13.63 +.20 -6.3 BlkMunyIQ N MFT .85 6.5 15.32 13.00 12 13.18 60 13.18 13.02 +.14 -5.5 BlkMYMIQ N MIY .83 6.2 14.35 13.14 14 13.30 266 13.35 13.16 -.03 -5.0tBlMunyNYQ N MYN .57a 4.7 13.43 11.95 62 12.05 277 12.11 11.95 +.05 -6.7 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 12 13.79 72 13.82 13.40 +.39 -3.9tBlMunyQlty N MQY .96 6.8 16.10 13.81 99 14.07 283 14.11 13.81 +.16 -7.3tBlkMuniyQ3 N MYI .70 5.5 14.86 12.46 174 12.64 732 12.64 12.46 +.11 -8.5tBlkMuniast N MUA .65a 4.8 15.84 13.31 54 13.49 268 13.49 13.31 +.06 -9.9 Blk2018 N BPK .06 .4 15.10 14.71 40 14.92 134 14.95 14.90 -.02 +1.0 BlkMu2020 N BKK .47a 3.1 15.95 14.92 19 15.08 86 15.16 15.07 -.04 +.5 BlkMuBdT N BBK .76a 5.3 16.47 14.10 12 14.31 67 14.34 14.15 +.12 -5.5 BlkMuIIQ N BAF .82 5.9 15.58 13.70 8 13.93 42 13.94 13.78 +.12 -5.9tBlkMunIIT N BBF .87 6.6 15.80 13.00 22 13.06 69 13.08 13.00 +.02 -6.8tBlkMuIQT N BYM .86 6.6 15.24 12.96 42 13.15 167 13.15 12.96 +.15 -7.3tBlkMuIT N BFK .78 6.1 14.72 12.72 92 12.89 420 12.92 12.72 +.12 -8.5tBlkMuIT2 A BLE .95a 7.1 15.87 13.31 89 13.41 278 13.52 13.31 +.05 -7.1 BlkMuTTT N BTT .86a 4.0 23.62 20.98 85 21.31 352 21.40 21.03 +.24 -4.6tBlkMunienh N MEN .73a 6.8 12.46 10.48 129 10.63 327 10.71 10.48 +.09 -8.8tBlkMunihld N MHD .89a 5.8 18.25 15.07 11 15.26 78 15.26 15.07 +.13 -7.6tBlkMunihd2 N MUH .81a 5.8 16.63 13.76 17 13.90 67 13.90 13.76 +.11 -6.0tBlkMunvst A MVF .64a 7.2 10.02 8.74 49 8.86 440 8.87 8.74 +.07 -7.8tBlkMuniv2 N MVT .88a 6.1 16.18 14.28 60 14.35 279 14.52 14.28 -.11 -7.1 BlkMunyAZ A MZA .83 5.4 17.90 14.03 11 15.44 28 15.70 15.29 -.24 -4.5tBlMunyldCA N MYC .74a 5.9 15.72 13.17 68 13.33 338 13.45 13.17 +.07 -9.9tBlkMuniyld N MYD .80a 6.0 15.73 13.23 58 13.37 247 13.40 13.23 +.06 -7.9tBlkMunyNJ N MYJ .90 6.4 17.48 13.86 31 13.96 138 13.98 13.86 -.02 -11.6tBlMunQlt2 N MQT .80 6.6 13.91 11.92 75 12.12 224 12.12 11.92 +.19 -7.5 tBlkNJMB A BLJ .83a 6.1 16.21 13.51 5 13.66 29 13.86 13.51 +.06 -7.3tBlkNJIT N BNJ .76 5.4 16.35 13.94 12 14.09 42 14.10 13.94 +.12 -6.4 BlkNY18 N BLH .03 .2 14.99 14.66 6 14.75 12 14.80 14.72 -.05 +.3 BlkNYMB N BQH .74 5.6 15.65 13.08 8 13.22 24 13.22 13.08 +.07 -10.2tBlkNYIQT N BSE .69 5.5 14.00 12.33 3 12.50 57 12.52 12.33 +.08 -5.0 BlkNYIT N BNY .83 6.3 15.50 12.98 21 13.07 77 13.11 12.99 +.02 -8.6 BlkNYMu2 A BFY .84 6.4 15.90 12.90 2 13.09 43 13.11 12.91 +.11 -11.6 BlkRsCmdy N BCX .79 8.9 10.50 7.76 364 8.88 1339 9.01 8.69 +.07 -9.1 BlkSciTch N BST 1.20 4.0 34.26 20.44 313 30.08 1193 31.54 28.78 +.40 +12.7tBlkStMT N BSD .78a 6.2 15.61 12.41 14 12.68 75 12.69 12.41 +.17 -7.3 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 33 19.81 211 19.81 19.16 +.45 -8.4 BlkVAMB A BHV .83 5.2 20.22 15.53 1 15.97 3 16.24 15.60 +.14 -7.2 BlkstFltRt N BSL 1.08 5.9 18.80 17.01 45 18.46 176 18.48 17.98 +.55 +2.6 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 118 15.88 664 15.93 15.76 +.09 +1.1 Blackstone N BX 2.70e 8.5 15 37.52 28.85 3338 31.95 16585 32.60 31.25 +.07 -.2 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 1083 31.42 3900 31.90 30.90 +.86 -2.4 BlkLSCrInc N BGX 1.18 7.3 16.70 15.45 61 16.18 298 16.32 16.07 +.18 +1.6 BlinkCh n Q BLNK 3.29 2.51 27 2.75 141 3.00 2.75 -.05 -11.9 BlockHR N HRB .96 3.8 20 31.80 22.82 1857 25.41 11268 25.97 24.82 -.09 -3.1 BlonderT A BDR 1.29 .38 34 .75 863 .91 .71 -.04 +23.6 BloominBr Q BLMN .36f 1.5 22 24.85 16.11 1176 24.28 4965 24.75 24.00 +.46 +13.8 Blucora Q BCOR 26.15 16.65 552 24.60 1773 24.70 23.40 +1.05 +11.3tBlueAprn n N APRN 7 10.10 1.83 2636 2.00 12927 2.13 1.83 -.04 -50.4 BlueBird Q BLBD 10 24.20 15.66 231 23.70 493 23.85 22.85 +.40 +19.1 BlueBPet n Q BUFF 46 40.15 21.51 2917 39.81 20074 39.88 39.75 -.04 +21.4 BlueCapRe N BCRH 1.20 9.8 20.20 11.00 16 12.20 108 12.60 11.95 +.65 +1.2 BlueHBcp Q BHBK .60a 2.9 26 22.05 16.45 89 20.85 478 21.30 20.01 +.70 +3.7 BluebBio Q BLUE 236.17 74.45 930 170.75 3992 194.10 168.85 -18.25 -4.1 BluegVac n N BXG .15p 22.47 13.00 61 21.17 208 22.06 20.73 -.18 +15.9tBlueknEP Q BKEP .58 13.6 7.35 4.05 104 4.25 422 4.30 4.05 -.10 -16.7 Bluekn pf Q BKEPP .72 10.0 8.52 7.13 47 7.18 88 7.29 7.13 +.05 -7.7 BlueLinx rs N BXC 10 38.77 7.57 264 32.59 1098 34.25 30.71 +1.89 +233.9 BlueprtM n Q BPMC 109.00 34.38 303 91.70 1444 97.61 85.01 -2.86 +21.6 BluerkRsd A BRG 1.16 13.6 13.77 7.02 195 8.50 1177 8.55 8.07 +.32 -15.9tBluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 4 24.98 27 24.98 24.53 +.22 -5.3tBluerkR pfD A BRGpD 1.78 8.4 26.25 20.95 4 21.25 89 21.45 20.84 -.24 -15.7 BluerkR pfC A BRGpC 1.91 8.3 26.50 22.48 6 23.07 79 23.30 22.86 -.23 -9.4tBdwlkPpl N BWP .40 3.9 9 18.79 9.96 1377 10.15 5068 10.50 9.96 -.25 -21.4 Boeing N BA 6.84f 2.1 34 371.60 175.47 3617 327.88 20076 334.88 311.17 +6.88 +11.2 BofI Hld s Q BOFI 20 42.49 21.60 367 40.53 2258 41.37 38.90 +1.08 +35.6 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.55 3 25.88 25.55 -1.0 Boingo Q WIFI 28.34 12.27 408 24.77 1257 25.94 24.17 -.39 +10.1 BoiseCasc N BCC .28 .7 18 45.95 26.25 510 38.60 2262 39.85 37.90 -.45 -3.3 Bojangles n Q BOJA 7 22.35 11.35 468 13.85 1157 14.00 13.45 +.35 +17.4 BonanzaCE N BCEI 37 101.25 23.33 300 27.71 835 27.99 26.37 +.64 +.4 BonsoElec Q BNSO 4.10 1.96 95 3.13 304 3.90 2.58 -.77 +27.8 BookingHl Q BKNG 29 2228.99 1630.56 396 2080.39 1864 2142.38 2020.70 -6.62 +19.7 BootBarn N BOOT 20 20.31 5.90 217 17.73 1165 18.30 17.03 +.84 +6.7 BoozAllnH N BAH .76f 2.0 20 40.25 31.06 624 38.72 3289 39.04 37.34 +1.06 +1.5 BorgWarn N BWA .68 1.4 14 58.22 37.54 1608 50.23 4803 50.63 48.38 +1.62 -1.7 BorqsTch Q BRQS 10.50 4.00 3 8.70 12 9.45 8.70 -.75 +59.6 BostBeer N SAM 23 202.35 128.70 154 189.05 557 192.85 185.55 +2.25 -1.1 BosOma n Q BOMN 35.49 12.15 246 21.86 703 26.29 21.01 -4.14 -32.5 BostPrv Q BPFH .48f 3.2 17 17.20 13.95 388 15.05 1981 15.25 14.70 +.45 -2.6 BostPrv pf Q BPFHP 1.74 6.8 26.29 25.07 4 25.49 12 25.49 25.20 +.24 -.6 BostProp N BXP 3.20f 2.6 24 137.35 111.57 640 123.22 2929 124.47 118.71 +5.59 -5.2 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 2 24.61 25 24.75 24.45 +.00 -2.5 BostonSci N BSX 19 29.93 24.29 11114 27.32 32916 27.77 26.55 +1.02 +10.2 BttmlnT Q EPAY 42 39.99 21.52 487 38.75 1239 39.32 37.34 +1.08 +11.7 BldrG&IFd N BIF .11a 1.0 11.84 9.24 79 10.78 913 10.80 10.51 +.20 -2.8 BovieMed A BVX 4.29 1.87 68 2.97 877 3.19 2.75 -.02 +14.2 BowlA A BWL/A .68 4.6 41 16.64 13.43 1 14.80 5 15.85 14.80 -.20 -1.3 Box Inc n N BOX 24.50 16.26 1720 20.55 8076 21.48 19.82 -.34 -2.7tBoxlight n Q BOXL 9.17 3.00 4.06 3 4.19 3.00 +.56 -29.9 BoydGm N BYD .20 21 40.44 21.30 3020 31.86 6136 32.47 30.62 +.82 -9.1 BradyCp N BRC .83 2.2 24 40.25 31.70 179 37.15 1207 37.65 36.45 +.65 -2.0 Brainstorm Q BCLI 5.18 2.88 29 3.15 161 3.36 3.05 -.13 -19.6tBrandyw N BDN .72 4.5 18 18.69 15.21 1300 15.88 5034 15.97 15.21 +.56 -12.7 BrasilAgro N LND 4.55 3.21 1 3.80 4 4.05 3.80 -.07 +8.5 Braskem N BAK .78e 2.7 33.73 17.44 519 28.99 1218 29.25 26.66 +1.08 +10.4 BravoBrio Q BBRG 5.30 1.65 146 4.00 369 4.05 3.95 +60.0 BridgeBcp Q BDGE .92 2.7 18 37.95 29.80 28 33.55 137 34.40 32.90 +.80 -4.1 Bridglne rs Q BLIN 4.45 1.81 12 2.06 17 2.28 2.05 -.17 -15.2 BridgptEd N BPI 28 15.85 5.71 169 6.74 566 6.91 6.53 +.05 -18.8sBridgBcs n Q BWB 13.66 12.60 366 13.07 746 13.66 12.80 +.21 +3.6 BridgfdFds Q BRID 15 21.55 10.85 7 14.96 18 15.89 14.25 -.93 +19.2 BrigStrat N BGG .56 2.6 13 27.34 20.00 242 21.41 843 21.83 20.80 +.44 -15.6sBrightHrz N BFAM 50 105.04 69.49 777 99.72 3752 105.04 96.86 -3.12 +6.1 BrghtSch n N BEDU 28.18 10.79 179 15.44 886 16.48 15.35 +.06 -17.3 Brightcove Q BCOV 9.00 5.40 164 6.95 807 7.20 6.80 -2.1tBrghtFn n Q BHF 70.00 49.62 621 51.40 2801 52.90 49.62 +.64 -12.3 Brinker N EAT 1.52 4.2 11 45.81 29.50 761 36.10 3362 36.58 34.57 +2.03 -7.1 Brinks N BCO .60 .8 88.10 52.70 310 71.35 1642 72.20 69.35 +2.50 -9.3 BrMySq N BMY 1.60 2.5 63 70.05 51.56 5732 63.25 23925 63.75 61.73 +1.19 +3.2 BristowGp N BRS .28 2.2 17.35 6.21 541 13.00 1972 13.52 12.61 -.13 -3.5 BritATob s N BTI 2.24e 3.9 73.41 53.38 4162 57.69 10732 58.73 55.15 +2.86 -13.9 BrixmorP N BRX 1.10f 7.2 10 22.02 13.74 2491 15.25 11108 15.62 14.52 +.57 -18.3 BroadcLtd Q AVGO 7.00 3.0 285.68 208.44 4671 235.65 20780 254.25 234.76 -6.83 -8.3sBroadrdgF N BR 1.46 1.3 33 109.19 66.49 954 109.69 3498 110.05 105.30 +5.00 +21.1 BroadVis Q BVSN 5.50 2.30 4 2.79 44 3.08 2.65 -.16 -22.5 BrdwyFn h Q BYFC 26 2.67 1.63 9 2.11 9 2.11 1.95 +.03 -10.6tBroadwdE Q BWEN 9 9.80 2.16 28 2.20 222 2.31 2.14 -.04 -19.1 Brookdale N BKD 15.66 6.39 6690 6.71 26217 7.08 6.59 -.12 -30.8 BrkfdAs g s N BAM .60f 1.5 14 44.33 35.70 2142 39.00 5585 39.47 38.60 +.31 -10.4 BrookBus n N BBU .25 .7 40.01 24.15 13 36.01 50 36.09 35.14 +.75 +4.3 BrkfDtla pf N DTLAp 1.91 7.1 31.31 23.62 15 27.00 98 27.37 25.95 +.09 -6.3 BrkGblInf N INF 1.40 12.0 14.20 11.39 66 11.71 252 11.75 11.43 +.23 -9.4 BrkfInfra s N BIP 1.88f 4.5 30 46.88 37.54 163 41.64 939 42.08 40.42 +.35 -7.1tBrkfldPrp Q BPY 1.26 6.6 24.96 18.13 836 19.19 4774 20.00 18.13 +.05 -13.4 BrkRlAs n N RA .20p 24.39 21.06 80 21.77 344 21.83 21.57 +.13 -6.8 BrkfReEn N BEP 1.96f 6.3 36.00 29.08 127 31.13 406 31.42 30.24 +.77 -10.8 BrklneB Q BRKL .36 2.2 20 17.20 13.60 469 16.20 1517 16.55 16.00 +.25 +3.2 BrooksAuto Q BRKS .40 1.5 29 34.77 20.70 558 27.08 2431 29.23 26.32 -.70 +13.5 BrwnBrn s N BRO 27 26.94 20.55 1504 25.44 1504 25.65 25.16 +.47 BrwnBrn N BRO/O .60 1.2 27 53.87 41.10 51.02 1631 51.49 50.08 +1.08 -.9 BrownFA s N BF/A .79 1.5 31 56.10 34.35 23 53.33 122 53.59 51.67 +2.54 +6.7 BrownFB s N BF/B 56.81 36.33 1602 54.40 4072 54.61 52.74 +2.30 BrukerCp Q BRKR .16 .5 29 36.53 21.83 334 29.92 2797 30.36 29.18 +.80 -12.8 Brunswick N BC .76 1.3 16 64.45 48.04 557 59.39 3019 60.17 57.80 +.57 +7.6 BrynMawr Q BMTC .88 2.0 19 47.20 37.25 41 43.95 227 45.40 40.80 +.95 -.6 Bsquare Q BSQR 5.84 3.35 30 4.25 55 4.33 3.95 +.20 -8.6tBuckeye N BPL 5.05 13.5 11 69.95 35.24 1426 37.39 6845 39.32 35.24 -1.03 -24.5 Buckle N BKE 1.00e 4.5 12 25.11 13.50 679 22.15 2697 22.90 20.60 +1.50 -6.7 Buenavent N BVN 16.53 10.87 817 15.23 3847 15.27 14.31 +.39 +8.2 BldBear N BBW 19 11.90 7.25 102 9.15 487 9.55 8.55 +.70 -.5 BldrFstSrc Q BLDR 23 23.28 13.33 693 19.84 3631 20.49 19.45 -.04 -8.9 BungeLt N BG 1.84 2.5 32 83.75 63.87 941 73.94 7454 74.78 71.62 +1.42 +10.2tBurcon g Q BUR 1.58 .39 6 .40 223 .49 .39 -.07 -23.1sBurlStrs N BURL 31 133.16 79.07 640 133.15 2665 133.91 129.31 +5.24 +8.2 BylineBc n N BY 24.80 19.02 48 22.93 215 23.64 22.27 +.78 -.2C -:C&F Fnc Q CFFI 1.36 2.6 13 65.05 44.01 3 52.60 19 53.15 51.00 +.25 -9.3 C&J Eng n N CJ 37.86 22.99 4705 25.82 6337 26.53 23.99 +.30 -22.9tCTrkMH23 N MLPC .89e 6.8 17.73 13.01 2 13.11 6 13.41 13.01 -.19 -13.9 CA Inc Q CA 1.02 3.0 15 37.25 30.45 2489 33.90 10707 34.58 33.24 +.66 +1.9 CAE Inc g N CAE .36 19.11 15.03 204 18.59 1040 18.62 17.76 +.86 +.2 CAI Intl N CAI 6 40.11 14.43 280 21.26 1024 21.80 20.41 +.37 -24.9 CAS Med Q CASM 1.50 .59 28 1.26 81 1.33 1.24 -.04 +63.6 CASI Phr h Q CASI 4.84 .91 264 4.17 868 4.20 3.72 +.18 +28.3 CB FnSvcs Q CBFV .88 2.8 16 31.90 25.10 1 31.05 12 31.15 29.75 +.50 +3.5 CBAK Eng Q CBAK 2.35 1.20 12 1.35 120 1.45 1.35 -.09 -8.5 CBIZ Inc N CBZ 21 19.65 13.45 219 18.25 585 18.60 18.05 +.20 +18.1 CBL Asc N CBL .80m 19.2 2 10.11 4.00 4522 4.17 21037 4.63 4.16 +.04 -26.3tCBL pfD N CBLpD 1.84 10.7 24.96 16.30 164 17.18 555 17.30 16.30 +.26 -21.4tCBL pfE N CBLpE 1.66 10.4 25.08 15.06 32 15.90 118 15.99 15.06 +.21 -27.9 CBOE Glb Q CBOE 1.08 .9 46 138.54 78.31 1473 114.10 4188 115.36 111.13 +2.39 -8.4 CBRE GRE N IGR .60 8.2 8.05 7.17 362 7.31 1661 7.32 7.17 +.11 -7.7 CBRE Grp N CBRE 18 48.39 32.30 2158 47.22 7972 47.62 45.60 +2.00 +9.0 CBS A N CBS/A .72f 1.4 15 71.07 49.33 1 51.44 18 53.42 50.15 +2.11 -14.0 CBS B N CBS .72 1.4 12 70.10 49.24 4046 51.39 16896 53.43 49.61 +2.12 -12.9 CBTX Inc n Q CBTX .20 .7 30.87 27.00 65 29.44 343 29.59 28.51 +.70 -.7 CCA Inds A CAW 14 3.81 2.90 1 2.95 10 3.05 2.95 -.05 -6.3 CDK Globl Q CDK .60 .9 25 76.04 59.33 1507 63.34 5445 65.10 62.08 -.63 -11.1 CDW Corp Q CDW .84 1.2 24 76.73 55.80 1019 70.31 3029 72.69 69.26 +.40 +1.2 CEVA Inc Q CEVA 22 51.80 33.10 201 36.20 584 37.65 35.10 +.15 -21.6 CF Inds s N CF 1.20 3.2 45.00 25.04 3084 37.73 13412 38.01 36.37 +.81 -11.3 CGG rs N CGG 7.67 1.88 126 2.29 397 2.30 1.88 +.34 -48.7 CGI g N GIB 59.89 46.40 263 57.64 818 58.17 56.26 +.66 +6.1 CH Robins Q CHRW 1.84 2.0 28 100.18 63.41 1333 93.71 4564 94.13 90.66 +2.85 +5.2tCHF Sol rs Q CHFS 47.60 2.70 224 2.79 983 3.07 2.70 -.18 -19.4 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 12 29.99 35 29.99 29.50 +.41 -.5 CHS pfB Q CHSCO 1.97 6.7 29.86 27.78 28 29.34 50 29.36 28.70 +.64 +1.8 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 20 28.08 54 28.18 27.79 +.18 +2.6 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 33 26.93 77 27.18 26.88 +.01 +1.7 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 41 27.81 71 28.24 27.81 -.18 -1.2tCIM CmTr Q CMCT .50a 4.0 34 20.45 11.75 143 12.65 332 14.45 11.75 -1.85 -33.8 CIT Grp N CIT .64 1.2 50 56.14 42.20 1021 51.50 3763 52.57 51.11 +.95 +4.6 CM Finan Q CMFN 1.00 12.2 6 10.80 7.40 21 8.20 69 8.25 8.00 +.20 +.6sCM SevSt n Q CMSS 9.80 9.59 1 9.74 573 9.80 9.72 -.04 +.9sCM SvSt un Q CMSSU 10.24 9.93 52 10.25 389 10.25 10.15 +.08 +2.9 CM SevSt rt Q CMSSR .40 .01 .32 369 .35 .29 CME Grp Q CME 2.80a 1.7 35 171.71 114.82 3925 161.74 10338 167.36 156.43 +3.62 +10.7 CMS Eng N CMS 1.43f 3.2 28 50.83 40.48 3428 45.29 13463 45.58 43.31 +2.04 -4.2 CNA Fn N CNA 1.20a 2.4 15 55.62 43.03 278 49.35 930 50.29 48.88 +.07 -7.0 CNBFnPA Q CCNE .66 2.3 17 31.46 20.91 17 29.09 88 29.89 28.24 +.72 +10.9 CNH Indl N CNHI .12e 1.0 15.65 9.36 1700 12.40 7239 12.50 12.05 +.22 -7.5 CNO Fincl N CNO .36 1.7 14 26.47 19.37 1296 21.67 4464 22.21 21.42 +.43 -12.2 CNOOC N CEO 4.92e 3.3 166.23 108.05 129 147.87 520 151.43 145.03 +2.13 +3.0 CNX Midst N CNXM 1.25 6.8 11 23.78 15.25 139 18.39 471 18.91 17.90 -.31 +9.7 CNX Resc N CNX .04 .3 18.08 11.30 3324 15.43 12602 15.91 15.13 +.02 +5.5 ConslCoal n N CCR 16.65 13.15 12 13.95 79 14.65 13.50 -.10 -10.9 CONSOL n N CEIX 41.89 19.51 322 28.97 1466 30.34 26.62 -.50 -26.7 CPFL Eng N CPL .12e .8 17.69 10.63 81 15.00 181 15.07 14.39 +.64 +30.4 CPI Aero A CVU 15 10.05 5.55 48 9.75 174 10.00 9.06 +.35 +8.9 CPI Crd rs Q PMTS 22.00 2.45 19 3.02 281 3.25 2.86 -.01 -17.8 CPS Tech Q CPSH 27 2.20 1.02 59 1.35 86 1.42 1.33 -.07 -18.7 CRA Intl Q CRAI .68 1.3 34 53.02 31.77 184 52.29 373 52.60 50.31 +1.37 +16.3 CRH Med A CRHM 9.25 1.46 93 2.55 277 2.70 2.45 -.05 -3.8 CRH N CRH .72e 2.1 39.32 32.47 516 34.02 3261 34.27 33.19 +.38 -5.7 CRISPR n Q CRSP 61.24 13.50 976 45.71 5214 55.98 40.54 -7.25 +94.7 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 204 45.29 856 45.83 41.80 +1.13 +3.4 CSI Comp Q CCLP .75 10.3 10.15 4.12 31 7.26 238 7.50 7.15 -.16 +32.7 CsopChiA50 N AFTY 1.17e 6.6 20.51 13.45 1 17.78 20 17.82 17.06 +.28 +1.0 CSP Inc Q CSPI .44 4.1 26 18.89 9.61 45 10.75 119 12.33 10.41 -1.35 -32.0 CSRA n N CSRA .40 1.0 19 41.60 27.38 4023 41.23 22994 41.56 41.21 -.11 +37.8tCSS Inds N CSS .80 4.6 73 30.29 17.30 170 17.50 431 18.03 17.28 -.01 -37.1 CSW Ind n Q CSWI 31 50.00 34.05 32 45.05 107 45.95 44.70 +.65 -2.0 CSX Q CSX .88f 1.6 9 60.04 45.53 4949 55.71 24137 56.56 53.71 +1.44 +1.3 CTI BioP rs Q CTIC 4.52 2.45 287 3.90 1533 4.15 3.85 +.04 +45.5 CTI Inds Q CTIB 6.20 3.25 2 4.00 2 4.40 4.00 -.30 -1.6 CTS N CTS .16 .6 22 28.75 19.30 111 27.20 363 27.65 26.55 +.50 +5.6 CUI Glbl Q CUI 4.93 2.44 45 2.60 173 2.88 2.54 -.20 -5.5 CURO Gp n N CURO 17.97 13.50 119 17.20 609 17.40 16.83 +.29 +22.2 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 411 22.64 1829 22.97 22.36 +.32 -3.9 CVD Eqp Q CVV 19 13.50 8.75 10 9.13 24 9.69 9.00 -.06 -21.4 CVR Engy N CVI 2.00 6.6 39.70 16.75 433 30.22 1411 31.36 29.24 -.59 -18.9 CVR Ptrs N UAN .71e 21.8 5.08 2.58 124 3.25 503 3.39 3.17 -.13 -.9 CVR Rfng N CVRR 1.39 22 18.25 6.70 404 13.05 1281 13.25 12.55 +.05 -21.1tCVS Health N CVS 2.00 3.2 11 84.00 60.14 8095 62.21 34053 63.40 60.14 +1.35 -14.2tCWA Inco n N CWAI 26.93 24.64 24.64 3 24.76 24.64 -.12 -3.6 CYS Invest N CYS .88 13.1 7 8.98 6.25 2194 6.72 7158 6.78 6.49 +.25 -16.3 CYSInv pfA N CYSpA 1.94 7.9 25.73 24.01 8 24.41 19 24.85 24.18 +.05 -2.4 CYSInv pfB N CYSpB 1.88 7.9 25.32 23.40 20 23.69 65 24.21 23.58 +.06 -4.4 CabGS flt34 N GYB .83 3.6 23.75 21.96 3 23.00 17 23.00 22.81 CabcoJCP97 N PFH 1.91 14.4 18.74 11.00 7 13.27 45 13.60 13.12 -.18 -10.0tCabAT&T34 N GYC .83 3.6 24.90 22.00 23.00 5 23.00 22.00 +.40 +2.0 CableOne n N CABO 7.00 1.0 37 788.00 624.92 84 687.11 184 700.24 678.03 +9.91 -2.3 Cabot N CBT 1.26 2.3 16 68.63 50.21 328 55.72 1784 56.63 54.47 +.12 -9.5 CabotMicro Q CCMP 1.60f 1.5 47 115.94 68.00 165 107.11 584 112.98 103.36 -.94 +13.8 CabotO&G N COG .24f 1.0 45 29.57 21.40 7718 23.98 29397 24.19 23.32 +.47 -16.2 CACI N CACI 14 159.40 112.10 267 151.35 912 152.90 145.33 +4.60 +14.4 Cactus n N WHD 27.96 19.18 394 26.93 1449 27.49 25.77 +.31 +33.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 41

CadencB n N CADE .13 .5 29.30 20.00 191 27.23 1132 27.81 26.58 +.42 +.4 Cadence Q CDNS 49 46.00 30.81 3697 36.77 10938 38.00 36.02 +.39 -12.1 Cadiz h Q CDZI 16.25 9.65 225 13.50 824 13.85 12.65 -.30 -5.3 CaesarStne Q CSTE .29e 27 44.00 18.35 160 19.65 975 19.93 18.50 +.95 -10.7 CaesarsEnt Q CZR 14.50 9.00 17353 11.25 61587 11.65 10.65 -11.1 CafePress Q PRSS 3.25 1.30 49 1.35 155 1.45 1.32 -.10 -26.9 Cal-Maine Q CALM 2.49e 5.7 50.40 33.40 747 43.70 2029 46.75 43.65 -1.25 -1.7 Caladriu rs Q CLBS 6.35 2.63 16 5.84 139 5.91 5.32 -.06 +66.4 CalaCvHi Q CHY 1.20 10.3 12.42 10.60 137 11.70 676 11.81 11.54 +.07 -1.3 CalaCvOp Q CHI 1.14 10.3 11.75 10.01 177 11.10 705 11.26 10.91 +.05 -.8 CalaCv&Inc Q CCD 2.00 10.2 20.98 18.15 112 19.65 334 20.06 19.36 -.03 -2.1 CalaGDyIn Q CHW .84 9.3 9.87 7.65 145 8.99 597 9.16 8.90 +.14 -1.0 CalaGTR Q CGO 1.20 8.3 16.34 11.76 33 14.47 85 15.08 14.40 -.32 -3.9 CalaStrTR Q CSQ .99 8.4 12.91 10.83 253 11.83 1251 11.96 11.62 +.18 -2.1 CalAmp Q CAMP 47 25.45 15.64 138 22.88 798 23.41 22.51 +.21 +6.8 CalavoGr h Q CVGW .95f 1.0 39 95.75 58.30 157 92.20 556 92.75 88.60 +3.80 +9.2 CaledoMn n A CMCL .28 4.1 7.96 5.17 3 6.91 19 7.28 6.85 -.34 -6.5sCaleres N CAL .28 .8 17 34.34 22.39 432 33.60 1343 34.47 32.42 +1.24 +.4 CalifRes rs N CRC 25.06 6.47 1491 17.15 7062 18.17 16.10 -.09 -11.8 CalifWtr N CWT .75f 2.0 27 46.15 32.75 278 37.25 1302 37.75 36.00 +1.30 -17.9tCalithera Q CALA 20.05 6.57 566 6.30 1637 7.45 6.25 -.75 -24.6 Calix N CALX 7.38 4.65 108 6.85 542 7.00 6.65 +.15 +15.1sCallGolf N ELY .04 .2 35 16.68 10.93 1003 16.36 3610 16.68 16.25 -.03 +17.4 Callidus Q CALD 36.25 19.25 2649 35.95 7496 36.00 35.85 +.03 +25.5 CallonPet N CPE 29 13.92 9.34 5470 13.24 19575 13.30 11.88 +1.21 +9.0 Callon pfA N CPEpA 5.00 9.9 53.45 47.11 2 50.70 19 51.03 50.50 +.02 -1.1 CalumetSp Q CLMT 9.95 3.40 241 7.05 827 7.50 6.82 +.15 -8.4 Calyxt n Q CLXT 31.89 9.26 60 13.12 294 16.30 13.11 -2.23 -40.4sCambLrn Q ABCD 1.36 12.1 36 10.90 4.67 594 11.20 1495 11.35 9.11 +1.00 +97.2 Cambrex N CBM 20 62.95 42.55 127 52.30 696 53.05 51.40 +.80 +9.0 CambriaYld N SYLD .49e 1.3 41.00 33.04 2 37.72 31 37.99 36.97 +.89 -1.7 CambFgnY N FYLD .75e 2.9 27.94 22.06 1 26.15 12 26.15 25.58 +.77 -.8 CambGblV N GVAL .54e 2.1 28.50 21.72 29 26.30 105 26.38 25.86 +.42 +2.7 CamGblMo N GMOM .56e 2.0 29.42 24.12 17 27.42 191 27.54 26.89 +.42 +.1 CambGlAss A GAA .55e 2.0 28.60 25.29 6 27.54 43 27.63 27.20 +.21 +.2 CambrEmS N EYLD 38.25 28.65 1 37.01 16 37.58 35.76 +1.26 +6.7 CambEq n N CCOR 26.18 24.47 11 25.07 445 25.26 24.91 +.08 -2.9 CambTail n N TAIL 25.57 21.44 15 22.36 79 22.82 22.25 -.36 -1.0 CamValMom N VAMO 28.07 22.55 9 24.74 68 24.90 24.50 +.09 -.8 CambrBc n Q CATC 1.92f 2.2 90.95 70.00 3 87.30 20 89.50 80.59 -1.70 +9.4 CamdnN s Q CAC 1.00f 2.2 17 47.41 37.10 133 44.50 240 45.10 43.44 +1.52 +5.6 CamdenPT N CPT 3.08f 3.7 22 96.39 78.19 581 84.18 2145 84.92 81.14 +3.86 -8.6 Cameco g N CCJ .40 11.91 7.68 1060 9.09 6897 9.26 8.87 +.12 -1.5 CampSp N CPB 1.40 3.2 14 59.14 40.99 2929 43.31 11063 44.09 41.94 +1.04 -10.0 CampWrl n N CWH .54 1.7 47.62 26.30 1100 32.25 5924 32.86 29.80 +.01 -27.9 Camtek h Q CAMT .14p 11 7.96 3.50 59 6.75 312 6.90 6.58 +.09 +18.0 Can-Fite A CANF 6 2.75 1.24 11 1.44 237 1.48 1.37 -.01 -2.7 CdaGoose n N GOOS 38.25 15.50 506 33.42 2164 35.38 32.61 -.54 +5.9 CIBC g N CM 5.32f 10 100.01 77.20 414 88.28 2097 89.32 86.93 +.75 -9.4 CdnNR gs N CNI 1.33 85.73 70.59 1754 73.13 6993 73.38 70.97 +2.41 -11.4 CdnNRs gs N CNQ 1.34f 37.63 27.52 2107 31.47 11714 31.50 29.43 +1.50 -11.9 CP Rwy g N CP 1.87 188.80 144.77 341 176.50 1594 178.45 172.00 +4.64 -3.4 CdnSolar Q CSIQ 10 19.09 10.86 287 16.27 3001 17.60 15.78 -.81 -3.5 CancerGen Q CGIX 5.30 1.55 367 1.65 624 1.85 1.60 -.15 -10.8 CannaeHl n N CNNE 19.58 16.16 862 18.86 2182 19.23 18.55 +.31 +10.7 Canon N CAJ 40.67 30.79 441 36.45 1453 36.61 35.80 +.49 -2.5 CantelMed N CMD .14e .1 72 123.60 69.21 333 111.41 1127 114.17 107.23 +1.40 +8.3 CantbryPk Q CPHC .24 1.6 23 17.55 10.00 2 15.15 6 15.40 13.75 +.37 -6.8 CpStarFn n Q CSTR 22.22 16.00 12 18.83 56 19.08 17.92 +.76 -9.3 CapellaEd Q CPLA 1.72 2.0 25 99.25 65.15 71 87.35 299 88.60 85.70 +.75 +12.9 CapCtyBk Q CCBG .28 1.1 29 26.50 17.68 62 24.75 152 25.90 23.95 +.33 +7.9 CapOne N COF 1.60 1.7 28 106.50 76.05 2919 95.82 10091 96.45 92.66 +3.43 -3.8 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 13 25.93 76 26.04 25.89 -.01 -1.0 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 15 26.43 76 26.60 26.33 -.08 -1.5 CapOne pfF N COFpF 1.55 5.8 27.74 25.49 27 26.58 159 26.65 26.50 -.01 -1.7 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 65 25.30 144 25.32 25.16 +.12 CpOne pf H N COFpH 27.19 25.12 20 25.99 65 26.10 25.91 -.02 -3.5 CapOne pfG N COFpG 25.55 22.95 34 24.74 244 24.84 24.62 +.15 -1.2 CapProd Q CPLP .32 10.3 13 4.00 2.98 380 3.12 1697 3.20 3.10 -.02 -7.1 CapSenL N CSU 16.72 10.35 362 10.75 1473 11.49 10.63 -.60 -20.3 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 44 17.02 84 17.20 16.72 +.11 +2.8 CapitalaF Q CPTA 1.00 13.0 70 14.48 6.88 117 7.72 324 7.89 7.50 -.08 +6.0 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 0 24.90 15 24.99 24.79 +.20 -1.2tCapFedFn Q CFFN .34a 2.8 20 15.11 12.25 469 12.35 1907 12.51 12.25 +.08 -7.9 Capricor Q CAPR 4.25 .63 312 1.36 1296 1.58 1.20 -.15 -13.9 CapsteadM N CMO .64 7.4 12 11.41 8.17 1141 8.65 3405 8.72 8.47 +.26 Capstd pfE N CMOpE 1.88 7.5 25.85 24.61 50 24.94 173 25.18 24.70 +.39 -1.6 CpstnTur rs Q CPST 1.35 .58 428 1.15 3769 1.25 1.11 -.06 +48.7sCarGurus n Q CARG 38.85 25.85 671 38.47 984 39.94 32.87 +4.47 +28.3 CaraThera Q CARA 28.50 11.11 565 12.38 2889 12.94 11.96 +.29 +1.1 CarboCer N CRR 13.11 5.83 485 7.25 1729 8.15 7.10 -.71 -28.8 Carbonite Q CARB 33.55 18.20 254 28.80 1326 29.78 27.55 +1.05 +14.7 CardnlHlth N CAH 1.85 3.0 15 82.80 54.66 2239 62.68 11986 63.15 60.76 +1.43 +2.3 Crdiom grs Q CRME 4.84 1.29 146 2.32 1132 2.37 1.85 +.41 +49.7 CardiovSys Q CSII 33.11 20.58 226 21.93 843 22.85 21.64 -.19 -7.4 Cardlytc n Q CDLX 20.99 11.10 158 14.63 739 16.78 14.10 -1.89 +9.4 Cardtronic Q CATM 8 46.95 15.80 532 22.31 2439 25.97 22.05 -2.70 +20.5 CareTrust Q CTRE .82f 6.1 29 19.86 12.96 915 13.40 3908 13.81 13.13 +.15 -20.0 Care.com N CRCM 20.88 11.26 775 16.27 1681 17.95 15.80 -1.24 -9.8 CareDx h Q CDNA 8.35 .76 386 7.97 1744 8.05 7.08 +.45 +8.6 CareerEd Q CECO .30f 2.3 14.33 8.10 451 13.14 1085 13.58 11.78 -.11 +8.8 Carlisle N CSL 1.48 1.4 18 119.21 92.09 400 104.41 1728 105.72 102.72 +1.43 -8.1 CarlyleGp Q CG 1.41e 6.6 8 25.90 15.45 470 21.35 1731 22.00 20.90 -.15 -6.8 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.31 30 24.06 180 24.14 23.86 +.01 -5.2 CarMax N KMX 17 77.64 54.29 2181 61.94 9209 62.55 59.55 +2.58 -3.4 Carnival N CCL 1.80 2.7 16 72.70 57.39 3709 65.58 19648 66.89 64.25 +1.17 -1.2 CarnUK N CUK 1.80f 2.7 72.29 56.79 208 65.50 1365 66.66 64.36 +.93 -1.2 CaroFin s Q CARO .20 .5 20 42.42 28.20 51 39.28 221 39.74 38.32 +.94 +5.7 CarpTech N CRS .72 1.6 34 54.61 34.24 433 44.12 2468 44.45 42.44 +1.36 -13.5 CarrSrv N CSV .30f 1.1 24 28.96 23.15 90 27.66 317 28.07 27.27 +.22 +7.6 Carrizo Q CRZO 11 30.19 11.10 3034 16.00 11813 16.14 15.02 +.86 -24.8 CarrolsRst Q TAST 16 14.45 9.90 408 11.20 1019 11.55 10.96 +.10 -7.8 Cars.cm N CARS 32.28 20.94 719 28.33 4961 28.60 27.50 +.30 -1.8 Carters N CRI 1.80f 1.7 17 129.00 79.76 650 104.10 2842 107.36 103.74 +.28 -11.4 Carvana A n N CVNA 24.89 8.14 329 22.93 1906 23.50 21.01 +1.97 +19.9 CarverBc lf Q CARV 28 7.95 2.01 4 2.82 26 3.27 2.77 -.14 -3.0 CasaSys n Q CASA 34.21 13.25 632 29.34 2786 32.30 27.08 -.36 +65.2 CasellaW Q CWST 27.38 13.32 306 23.38 1368 23.95 23.01 +.02 +1.6 Caseys Q CASY 1.04 .9 28 128.51 99.76 364 109.77 1593 111.15 106.52 +2.50 -1.9 CassInfo Q CASS .96 1.6 30 65.00 53.23 30 59.51 153 60.51 57.86 +1.30 +2.2 CastleBr A ROX 2.22 .98 394 1.24 1087 1.24 1.16 +.04 +1.6 CastlightH N CSLT 4.75 3.15 250 3.65 702 3.70 3.35 +.15 -2.7 Catabasis n Q CATB 3.78 1.09 184 1.81 1031 1.97 1.74 -.11 +21.5 Catalent N CTLT 71 47.87 27.48 717 41.06 3581 41.34 38.97 +1.66 CatalstB rs Q CBIO 37.00 3.11 212 25.80 745 28.33 23.53 -1.71 +89.1 CatalystPh Q CPRX 4.51 1.62 846 2.39 3241 2.62 2.36 -.17 -38.9 Catasys n Q CATS 5.79 3.30 88 4.80 160 4.86 4.21 +.03 +28.0 CatchMTim N CTT .54 4.3 13.73 10.81 473 12.47 1387 12.70 12.26 +.20 -5.0 Caterpillar N CAT 3.12 2.1 26 173.19 91.00 4209 147.38 21724 151.12 143.63 +3.09 -6.5 CathayGen Q CATY .96 2.4 18 45.59 34.00 467 39.98 1781 40.41 39.29 +.92 -5.2 CatoCp N CATO 1.32 9.0 16 23.30 10.76 441 14.74 1661 15.45 14.28 +.65 -7.4 CavcoInd Q CVCO 30 182.58 107.05 57 173.75 164 175.50 164.55 +4.35 +13.9 Cavium Q CAVM 92.66 56.96 1270 79.38 4584 84.65 78.93 -3.35 -5.3 CecoEnv Q CECE .30 6.7 12.03 4.00 440 4.45 840 4.81 4.44 -.25 -13.3 CedarF N FUN 3.56 5.6 17 72.56 59.66 87 63.88 317 65.48 63.88 -.07 -1.7 CedarRlty N CDR .20 5.1 10 6.29 3.62 826 3.94 2880 4.02 3.62 +.30 -35.2tCedarR pfB N CDRpB 1.81 7.9 26.06 22.88 9 22.88 22 23.63 22.80 -.82 -9.5tCedrRT pfC N CDRpC 1.63 7.8 25.39 20.45 10 20.86 96 21.25 20.45 -.39 -16.7tCel-Sci rs A CVM 3.93 1.30 58 1.41 496 1.51 1.30 -.09 -25.4 Celadon N CGI .08 2.2 19 8.53 1.30 350 3.70 1576 4.20 3.50 -.45 -42.2 Celanese N CE 1.84 1.8 13 114.00 83.34 1437 100.21 4818 101.63 96.84 +3.49 -6.4 Celcuity n Q CELC 22.73 11.10 7 16.48 50 16.68 15.28 +.70 -13.0 Celestic g N CLS 8 14.74 9.79 551 10.35 2273 10.80 10.24 -.34 -1.2 Celgene Q CELG 26 147.17 84.95 7576 89.21 32715 90.68 85.14 +4.23 -14.5 Celgene rt Q CELGZ 1.61 .11 6 .29 31 .38 .25 -.03 -70.1tCellcom N CEL 8 10.66 6.87 7 7.13 67 7.38 6.87 -.02 -30.1 CelldexTh Q CLDX 3.75 2.20 1314 2.33 4818 2.48 2.25 -.02 -18.0tCellectBio n Q APOP 13.50 6.12 20 6.38 123 7.03 6.12 -.67 -8.9 Cellectar rs Q CLRB 2.40 1.06 158 1.14 656 1.23 1.12 -.04 -17.2 Cellectis n Q CLLS 36.13 21.25 71 31.51 673 32.87 30.67 -.24 +8.1 CallularBio Q CBMG 22.75 5.05 39 17.55 188 19.70 17.55 -2.15 +56.0 Celsion rs Q CLSN 6.06 1.24 305 2.24 848 2.55 2.19 -.23 -16.4 CelsiusH n Q CELH 7.00 3.42 80 4.35 366 4.83 3.96 -.45 -17.1 Celyad n Q CYAD 64.75 20.51 35.00 22 36.62 34.06 -1.46 -18.8 Cementos N CPAC .50e 4.2 13.49 10.02 1 12.00 7 12.60 11.99 -.26 -3.2 Cemex N CX .29t 10.37 6.45 6386 6.62 48705 7.07 6.50 -.32 -11.7 Cemig pf N CIG .08e 3.1 3.29 1.89 4250 2.58 11858 2.61 2.42 +.05 +25.2 Cemtrex rs Q CETX .02p 9 4.55 2.37 39 2.86 390 3.23 2.72 -.17 +12.2 Cemtrx pf Q CETXP .19r 7.62 4.48 5.29 4 5.95 5.29 -.94 +4.5 CenovusE N CVE .20 6 11.52 6.76 3246 8.54 14840 8.54 8.00 +.40 -6.5 Centene s N CNC 20 112.42 69.20 2098 106.87 6046 107.06 100.00 +5.40 +5.9 CntRsDvA Q CDEV 22.14 14.10 2409 18.35 7959 18.58 17.40 +.16 -7.3 CC MLPInf N CEN 1.25 14.8 12.93 8.12 134 8.47 994 8.64 8.16 -15.0 CenterPnt N CNP 1.11f 4.1 20 30.45 25.84 6024 27.40 24009 27.49 26.43 +.90 -3.4 CntrStBk Q CSFL .40f 1.5 28.46 21.77 1154 26.53 3030 26.85 26.00 +.48 +3.1 CentElBr B N EBR/B 9.06 4.60 15 7.14 102 7.91 7.13 -.20 +5.2 CentElecBr N EBR 7.86 3.49 639 6.35 1299 6.86 6.23 -.08 +11.4 CEurMed Q CETV 5.20 2.90 257 4.20 1547 4.30 4.05 +.10 -9.7 CnEurRusT N CEE .56e 2.2 28.32 20.75 3 25.63 67 26.62 25.03 -.12 +5.1 CentrlFedl Q CFBK 33 2.75 1.85 7 2.32 18 2.40 2.31 -.08 -15.6sCentGard lf Q CENT 26 42.74 29.08 152 43.00 733 43.28 40.27 +1.39 +10.5 CenGrdA lf Q CENTA 41.34 28.12 207 39.61 1139 39.90 37.24 +1.03 +5.0 CenPacFn N CPF .76f 2.7 18 33.55 27.34 193 28.46 688 28.83 27.81 +.99 -4.6 CentSecur A CET 1.78e .8 29.00 23.69 12 26.66 98 27.05 26.23 +.80 -2.7 CntlVyCm Q CVCY .28f 1.4 16 23.94 17.62 22 19.56 97 20.38 19.21 -.04 -3.1 CentrusEn A LEU 6.45 3.30 12 3.55 126 3.85 3.55 -.32 -11.5 CentAl Q CENX 27 24.77 11.26 2641 16.54 9507 17.50 15.56 -.13 -15.8 CntyBcMA Q CNBKA .48 .6 17 89.40 53.35 10 79.40 66 79.85 71.00 +3.10 +1.5 CentCas Q CNTY 27 9.85 6.28 169 7.46 529 7.63 7.25 -.03 -18.3 CentCmtys N CCS 15 36.00 21.90 444 29.95 883 30.85 29.15 -.20 -3.7 CntryLink N CTL 2.16 13.1 7 27.61 13.16 11390 16.43 55739 16.61 15.67 +.91 -1.5 CeragonN Q CRNT 3.65 1.64 114 2.69 2006 2.80 2.52 +.04 +35.9 Cerecor n Q CERC 5.74 .34 237 4.29 983 4.71 3.55 -.15 +34.1 Cerner Q CERN 29 73.86 56.49 4517 58.00 16572 59.05 56.65 +1.49 -13.9 CerusCp Q CERS 5.85 1.93 1400 5.48 5469 5.66 5.26 -.01 +62.1 Cervecer N CCU .35e 1.2 30.35 25.03 115 29.41 746 29.68 27.62 +.29 -.6tCescaTh rs Q KOOL 6.44 1.95 29 2.01 631 2.30 1.92 -.67 -33.0 Chaisma n Q CHMA 2.95 1.25 7 1.50 63 1.60 1.45 -.05 -11.8 ChampO hrs Q CSBR 4.75 2.19 6 3.64 60 3.69 3.49 +.04 -6.2 Changyou Q CYOU 9 44.55 25.83 146 27.89 613 28.30 27.01 -23.4 ChannAdv N ECOM 12.65 8.30 83 9.10 285 9.20 8.75 +.15 +1.1 Chantic rs Q BURG 6.89 1.81 14 3.70 124 3.75 3.40 -.01 +40.7 CharlsCol h Q CTHR 1.60 .80 32 1.36 183 1.43 1.35 -.06 +.7 ChRvLab N CRL 21 119.05 86.44 282 106.74 1614 109.09 104.87 +.47 -2.5 ChartInds Q GTLS 39 61.75 32.04 268 59.03 1124 60.15 57.75 +1.27 +26.0tChartCm n Q CHTR 408.83 306.06 1447 311.22 6349 316.90 303.78 -1.17 -7.4 CharterFn Q CHFN .32 1.6 25 21.94 15.81 68 20.39 134 21.18 19.95 -.17 +16.2 ChaseCorp A CCF .80f .7 26 129.55 83.35 63 116.45 134 116.75 111.70 +1.30 -3.4 ChathLTr N CLDT 1.32 6.9 26 23.91 17.90 431 19.15 1558 19.57 18.53 +.53 -15.9 ChkPoint Q CHKP 21 119.20 95.03 1690 99.34 5178 101.64 97.30 -.02 -4.1 CheckCap n Q CHEK 2.38 .47 68 .52 1509 .58 .49 +.03 -40.5 ChckPnt n Q CKPT 10.50 3.20 69 4.39 205 4.70 4.30 -.25 +13.1 Cheesecake Q CAKE 1.16 2.4 15 67.14 38.34 996 48.22 3998 48.94 47.51 +.98 +.1 CheetahM N CMCM 18.18 7.54 3751 13.37 12901 13.55 10.76 +1.19 +10.7 ChefsWhs Q CHEF 55 25.93 11.85 215 23.00 803 23.90 21.25 -.60 +12.2 Chegg N CHGG 23.22 8.04 5252 20.66 10901 22.45 19.50 -.66 +26.6 Chembio Q CEMI 9.20 5.15 23 8.00 74 8.00 7.60 +.10 -2.4 Chemed N CHE 1.12 .4 47 285.79 178.44 98 272.86 569 281.31 272.00 -1.70 +12.3 ChemFinl Q CHFC 1.12 2.0 21 59.83 43.61 348 54.68 1244 55.12 52.87 +2.06 +2.3 ChemoCntx Q CCXI 40 15.08 5.42 217 13.60 879 14.51 13.60 -.52 +128.6 Chemours n N CC .68f 1.4 12 58.08 34.70 3792 48.71 11397 49.49 46.09 +1.62 -2.7 ChemungF Q CHMG 1.04 2.2 22 56.83 36.01 2 46.47 18 46.70 45.85 +.47 -3.4 CheniereEn A LNG 60.22 40.36 2757 53.45 8312 54.63 51.54 +1.44 -.7 ChenEnLP A CQP 2.00f 6.9 33.47 26.41 351 29.10 1011 29.22 27.79 +1.09 -1.8 ChenEnHld A CQH 2.04f 7.4 54 29.73 24.03 85 27.61 420 27.93 27.28 +.25 -.3tCherokee h Q CHKE .20 15.4 10.70 1.15 44 1.30 211 1.55 1.15 -.25 -31.6 CherHMtg N CHMI 1.96 11.2 3 19.43 16.01 207 17.54 607 17.89 17.14 +.64 -2.5 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 16 24.98 69 25.36 24.81 +.33 -3.2 ChesEng N CHK 5 6.59 2.53 22387 3.02 118573 3.13 2.82 -.05 -23.7 ChesEn pfD N CHKpD 4.50 9.1 62.00 45.99 2 49.26 26 50.18 48.00 -.27 -.9 ChesGranW N CHKR .32e 25.2 1 2.85 1.20 105 1.25 466 1.30 1.20 +.05 -32.4 ChespkLdg N CHSP 1.60 5.8 29 29.36 22.55 649 27.81 1794 28.19 26.23 +2.03 +2.7 ChespkUtil N CPK 1.30 1.8 20 86.35 66.35 181 70.35 932 72.05 67.10 +.35 -10.4 Chevron N CVX 4.48f 3.9 51 133.88 102.55 6622 114.04 25555 116.86 112.06 +1.06 -8.9 ChicB&I N CBI .28 1.9 31.69 9.55 5748 14.40 14777 16.75 13.54 -1.77 -10.8 ChkSoup n Q CSSE 13.26 6.79 85 7.12 231 7.88 6.81 -20.9 Chicos N CHS .33 3.7 13 14.43 6.96 2149 9.04 9783 9.26 8.81 +.11 +2.5 ChildPlace Q PLCE 2.00f 1.5 29 161.65 94.95 695 135.25 2297 137.20 128.45 +7.40 -6.9 Chimera rs N CIM 2.00 11.5 8 20.90 15.77 1379 17.41 5514 17.75 17.03 +.47 -5.8 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 15 25.38 53 25.40 25.01 +.37 -1.7 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 14 25.48 133 25.49 25.12 +.33 -1.2 Chimerix Q CMRX 6.60 4.17 116 5.20 550 5.48 5.13 -.12 +12.3 ChAdvCns Q CADC 9.75 1.55 33 2.10 147 2.60 2.10 -.30 -51.2 ChinAutLog Q CALI 8.77 1.30 871 3.45 3784 5.14 3.18 -1.75 +7.8 ChinaAuto Q CAAS 7 5.90 4.30 102 4.69 143 4.74 4.30 +.05 -2.3 ChinaBio Q CBPO 18 120.46 71.85 130 81.00 822 85.92 80.96 +2.8 ChinCer rs Q CCCL 4.28 1.25 35 1.46 122 1.57 1.36 -.12 -38.9 ChiCmCr h Q CCCR 4.00 .93 103 1.10 284 1.25 1.03 -.13 -20.3 ChiCustR n Q CCRC 23.40 10.75 430 15.17 1232 17.10 13.38 +.29 -11.0 ChinaDEd N DL .45e 10 11.40 6.61 10 8.17 156 8.42 8.00 -.03 -11.9 ChinaEAir N CEA 45.33 24.44 11 36.80 74 38.54 34.97 +.19 +1.8 ChiFnOnl Q JRJC 4.14 1.32 45 2.22 172 2.38 2.20 -.15 -17.2 ChinaFd N CHN .55e 2.5 24.76 16.60 9 22.14 86 22.45 21.83 +.21 +2.3 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 53 1.26 253 1.30 1.25 -.01 +1.6 ChinaHGS Q HGSH 2 4.48 1.18 13 1.31 59 1.37 1.30 -.04 +6.7 ChinInfoT h Q CNIT 5.20 .65 409 1.79 1412 2.00 1.67 -.10 +20.9 ChnaIntNt n Q CIFS 66.10 10.81 54 32.11 243 33.49 31.57 -.65 -23.5 ChinaJJ h Q CJJD 1.90 1.17 13 1.35 55 1.40 1.32 -.04 +8.8 ChinLend h Q CLDC .32e 16.3 6.89 1.66 12 1.96 36 2.05 1.72 -.06 -36.9tChinaLife s N LFC .14e 1.0 17.85 13.76 564 13.99 2577 14.15 13.76 +.14 -10.4 ChinaLodg Q HTHT .64e .5 98 166.19 57.89 676 131.71 2533 132.41 122.80 +7.16 -8.8 ChinaMble N CHL 3.50e 7.7 56.93 44.55 1662 45.75 4739 46.31 44.60 +1.19 -9.5 ChinaNRes Q CHNR 4.23 1.88 2.22 10 2.24 2.19 -16.9 ChiNBorun N BORN 2 1.74 1.12 30 1.34 76 1.44 1.33 -.08 +6.7 ChOnlEd n N COE 22.36 9.25 37 9.72 126 12.00 9.58 -2.28 -22.2 ChinaPet N SNP 3.73e 4.2 89.68 69.60 212 88.48 890 88.87 85.24 +4.81 +20.6 ChinaPhH A CPHI 1.45 .14 118 .32 1018 .35 .30 -.01 +80.1 ChinRap n N XRF 12.86 4.40 92 4.98 316 5.09 4.63 +.25 -12.9 ChiRecy rs Q CREG 9.39 .95 50 1.42 644 1.93 1.35 -.51 -49.3 ChinaSoAir N ZNH .64e 1.2 70.52 32.50 63 52.63 255 55.59 49.46 -1.87 +1.6 ChnaTcF rs Q CNTF 3.60 1.83 4 2.13 30 2.34 2.13 -.10 -17.7 ChinaTel N CHA 1.21e 2.7 53.78 41.28 130 44.48 411 44.93 41.78 +3.20 -6.3tChinaUni N CHU 16.55 11.87 715 12.83 2314 12.88 11.87 +.95 -5.2tChXDPlas Q CXDC 3 5.00 4.09 35 4.25 99 4.40 4.09 -.05 -7.6 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 46 21.17 335 21.81 19.85 +.23 -11.8 ChinZenix N ZX 2.31 .86 136 1.10 352 1.19 1.00 -.04 -9.6 ChiCache lf Q CCIH 4.75 .72 219 1.07 1436 1.34 1.03 -.20 -36.7 ChinaNt rs Q CNET 11.90 .90 161 1.67 717 2.06 1.63 -.25 +53.1tChipMOS Q IMOS 1.97e 12.4 19 21.99 15.64 66 15.85 235 16.33 15.63 -.20 -10.2 Chipotle N CMG 499.00 247.52 532 323.11 2372 333.21 316.22 +.81 +11.8 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 222 80.15 928 82.15 79.80 +.42 +3.3 ChrisBnk N CBK 1.55 .95 171 1.07 952 1.09 1.00 +.06 -15.7 ChromaDx n Q CDXC 7.24 2.26 946 4.20 2583 4.74 3.99 -.50 -28.6 ChubbLtd N CB 2.92e 2.1 19 157.50 133.82 1665 136.77 6697 138.99 135.21 +2.91 -6.4sChungTel N CHT 1.29e 3.3 38.59 33.00 336 38.86 707 38.93 37.88 +1.45 +9.7 ChurchDwt s N CHD .87f 1.7 54.18 43.21 1858 50.36 8274 50.55 46.93 +3.06 +.4 ChrchllD Q CHDN 1.52f .6 31 279.45 151.50 136 244.05 526 253.63 240.30 -1.15 +4.9 ChuysHldg Q CHUY 25 32.10 18.00 130 26.20 470 26.35 25.05 +1.35 -6.6tCideraTh n Q CDTX 8.80 4.00 497 4.00 1860 5.40 4.00 -1.35 -41.2 CienaCorp N CIEN 27.98 19.40 1948 25.90 11419 26.40 25.21 +.40 +23.7 Cigna N CI .04 16 227.13 146.70 2732 167.74 12574 170.13 164.11 +3.74 -17.4 Cimarex N XEC .64f .7 20 130.16 89.49 1824 93.50 5324 95.25 92.25 +.29 -23.4 Cimpress Q CMPR 171.76 78.80 204 154.70 686 164.58 153.33 -4.18 +29.0 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 2 48.92 14 49.55 48.50 -.31 -4.1 CinciBell rs N CBB 60 22.20 13.30 368 13.85 1246 13.95 13.35 +.50 -33.6 CinnFin Q CINF 2.12f 2.9 21 81.98 68.49 435 74.26 2035 74.95 71.75 +2.65 -.9 Cinedigm rs Q CIDM 3.00 1.11 15 1.37 135 1.44 1.28 +.01 -8.7 Cinemark N CNK 1.28f 3.4 17 44.74 32.03 907 37.67 3873 39.22 37.09 -.53 +8.2 CinerRes N CINR 2.27 8.1 14 29.75 22.61 4 27.88 17 27.92 26.46 +1.03 +11.0 Cintas Q CTAS 1.62f .9 32 178.34 119.54 575 170.58 2683 174.90 168.23 +2.73 +9.5tCircor N CIR .15 .4 25 68.76 40.58 144 42.66 547 43.36 40.58 +1.77 -12.4tCirrus Q CRUS 13 71.97 39.22 1253 40.63 5219 42.32 39.22 -.07 -21.7 Cisco Q CSCO 1.32f 3.1 22 46.16 30.36 55009 42.89 155968 44.52 41.58 +.47 +12.0 Cision N CISN 61 13.68 9.90 363 11.57 1561 11.93 11.34 -.19 -2.5 CitiTrends Q CTRN .32 1.0 30 31.35 15.54 273 30.91 783 31.35 30.00 +1.45 +16.8 Citi EUR n N DEUR 24.13 18.78 20.91 4 20.91 20.00 +.33 -8.8 CitJPY Dl n N UJPY 39.22 27.65 1 31.24 3 33.04 30.52 -1.80 +6.9 Citigp pfN N CpN 1.97 7.2 27.81 25.85 83 27.19 1207 27.19 26.98 +.23 -1.1 CgpVelLCrd N UWT 32.96 10.01 1850 30.31 8346 31.71 28.61 -1.37 +23.7 CgpVelICrd N DWT 44.68 9.74 4145 10.15 22622 10.76 9.77 +.37 -27.8 Citigroup N C 1.28 1.9 13 80.70 57.55 22594 67.50 85393 70.62 67.50 -.40 -9.3 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 35 25.42 137 25.53 25.22 +.22 -.2 Citigp pfJ N CpJ 1.78 6.2 30.45 27.59 98 28.56 295 28.71 28.40 +.16 -1.0 Citigp pfK N CpK 1.72 6.1 31.60 26.85 268 28.03 562 28.20 27.99 +.09 -1.8 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 94 26.29 239 26.51 26.20 -.08 -2.4 Citigrp pfL N CpL 1.72 6.5 28.02 25.72 58 26.26 138 26.47 26.26 -.14 -1.1tCitiusPh n Q CTXR 5.49 2.50 27 3.10 145 3.25 2.50 +.17 -18.4 Citiz&Nthn Q CZNC 1.08f 4.7 18 26.75 22.00 30 23.09 83 23.67 22.85 +.07 -3.8 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 4 14.01 19 14.10 13.90 +.02 +3.8 CitizFincl N CFG .52 1.2 18 48.23 31.51 6662 41.98 23492 43.42 40.80 +.71 CitizFst Q CZFC .24e .9 17 26.38 18.00 1 25.41 20 25.45 24.50 +.91 +5.9 CitizHold Q CIZN .96 4.4 16 26.00 21.18 2 21.85 14 22.38 21.60 -.85 -5.4 CitizInc N CIA 8.87 5.86 74 7.32 293 7.58 7.02 +.29 -.4 CitrixSy s Q CTXS 26 96.96 73.34 974 92.80 7184 94.70 91.06 +1.20 +5.5 CtyHld Q CHCO 1.84f 2.7 18 74.90 58.80 87 68.56 290 70.24 68.05 +.41 +1.6 CityOffce g N CIO .94 44 13.93 10.03 283 11.56 1136 11.77 11.11 +.36 -11.1tCityOff pfA N CIOpA 1.66 7.0 26.47 22.78 12 23.80 37 23.80 22.78 +.40 -5.5 Civeo N CVEO 4.17 1.57 643 3.77 3187 4.05 3.57 -.22 +38.1 CivistaBcsh Q CIVB .28 1.2 19 24.69 18.82 43 22.86 190 23.42 22.52 +.23 +3.9 Civista pf Q CIVBP 1.63 2.2 74.97 60.51 4 72.50 5 73.70 71.57 -2.00 -2.0 CivitasSolu N CIVI 29 19.90 11.15 544 15.40 1236 15.58 14.80 +.45 -9.9 Clarus Q CLAR 8.00 5.10 118 6.75 378 6.85 6.35 +.15 -14.0 CleanEngy Q CLNE 3.05 1.31 876 1.65 4587 1.70 1.56 +.03 -18.7 CleanHarb N CLH 61.62 46.62 387 48.81 1623 49.74 48.01 +.10 -9.9 ClearChan N CCO 6.25 3.35 138 4.90 450 5.05 4.70 +.20 +6.5tClrBrEnTR N CTR 1.35e 13.7 13.90 9.50 97 9.84 587 10.05 9.50 -.10 -15.3 ClearOne Q CLRO .28 3.5 11.25 6.70 5 7.95 13 7.95 7.29 +.25 -11.2 ClrAllCGr n Q CACG 30.58 24.37 5 28.30 19 28.67 27.74 +.39 +1.6 ClrDvStr n Q YLDE 29.07 25.18 26.75 4 26.81 26.55 -.35 -3.3tClrbrgMLP N CBA .80m 11.7 10.05 6.53 294 6.81 1136 6.90 6.53 +.01 -17.8 ClearEnFd N CEM 1.76f 14.0 17.36 12.10 325 12.59 1400 13.05 12.37 -.25 -17.6tClrbEOpFd N EMO 1.47e 15.0 13.87 9.56 100 9.82 408 9.97 9.56 -.09 -16.8 Clearfield Q CLFD 26 16.95 11.00 23 12.90 67 13.30 12.76 -.10 +5.3 ClearsBio n Q CLSD 15.06 5.30 492 10.73 2156 12.13 10.15 -1.02 +53.3 ClearSign Q CLIR 4.70 1.75 123 2.03 1029 2.15 1.80 -.03 -43.8 ClearwPpr N CLW 18 57.40 33.80 215 39.10 498 39.45 37.20 +2.10 -13.9 ClemPhr n Q CMTA 20.15 11.72 36 15.15 90 17.99 15.15 -1.92 -20.2 CleBio hrs Q CBLI 5.55 1.42 61 3.07 91 3.20 2.85 -.12 -23.4 ClevCliffs N CLF 5 9.15 5.56 10543 6.95 43086 6.98 6.50 +.30 -3.6 CliftonBcp Q CSBK .24a 1.5 17.94 15.20 451 15.65 806 15.87 15.48 +.22 -8.5 ClipRlty n N CLPR .38 13.37 7.64 32 8.47 196 8.55 7.75 +.39 -15.2tClorox N CLX 3.84f 2.9 22 150.40 123.64 1892 133.11 5212 134.03 123.64 +8.71 -10.5tCloudPeak N CLD 5.70 2.78 2714 2.91 5507 3.48 2.76 -.32 -34.6 Cloudera n N CLDR 23.35 14.50 1439 21.58 7427 22.22 20.12 +1.29 +30.6tCloughGA A GLV 1.44 11.5 14.39 12.39 21 12.47 89 12.68 12.39 -.09 -6.5 CloughGEq A GLQ 1.38 10.5 14.39 12.30 53 13.15 176 13.68 13.11 -.24 -1.6 ClghGlbOp A GLO 1.20 11.2 11.67 10.14 373 10.70 790 10.94 10.63 +.01 -1.7 ClovisOnc Q CLVS 99.45 45.42 960 52.80 4077 58.84 52.08 -4.47 -22.4 CoDiagn n Q CODX 6.85 1.45 92 2.18 243 2.95 2.16 -.16 -17.4 CoBizFncl Q COBZ .22 1.1 25 22.01 15.39 210 19.60 779 20.09 19.30 +.46 -2.0 CoStar Q CSGP 378.57 197.55 186 362.68 856 370.26 352.11 +1.26 +22.1 CoastwayB Q CWAY 74 27.60 17.45 15 27.25 134 27.30 27.20 -.05 +28.5tCCFemsa N KOF 1.75e 2.6 91.85 63.90 29 66.43 338 67.72 63.90 +.92 -4.6 CocaBtl Q COKE 1.00 .6 29 249.54 168.54 83 172.67 191 177.63 170.80 +3.08 -19.8 CocaCola N KO 1.56f 3.6 80 48.62 42.19 10429 43.43 53139 43.92 42.25 +1.10 -5.3 CocaCEur n N CCE 1.04f 2.5 44.75 36.17 1512 41.66 6943 41.83 40.10 +1.52 +4.5sCocrystP n Q COCP 6.45 4.56 30 5.95 114 6.45 4.98 +.48 +29.2 CodaOct n Q CODA 6.56 3.28 16 3.45 207 3.97 3.35 +.04 -27.7 Codexis Q CDXS 13.60 3.95 342 11.00 1128 11.60 10.80 +31.7 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 9 28.12 34 29.40 28.02 -.59 +2.1 Coeur N CDE 10.24 6.71 2459 8.00 11331 8.24 7.67 -.08 +6.7 CoffeeH Q JVA 4.99 3.65 6 4.34 31 4.42 4.14 +.05 +1.9 CogentC Q CCOI 2.00f 4.6 54.85 35.75 276 43.40 981 44.00 41.65 +1.75 -4.2 Cogentix h Q CGNT 3.89 1.55 352 3.85 1776 3.88 3.83 +.01 +22.2tCogint Q COGT 6.95 2.45 687 2.50 2519 3.50 2.40 -.75 -43.2 Cognex s Q CGNX .18 .3 38 72.99 39.01 3259 51.99 10491 55.01 50.64 -.76 -15.0 CognizTch Q CTSH .80f 1.0 25 85.10 57.50 4700 80.50 15932 82.74 79.34 +1.24 +13.3 CohBar n Q CWBR 6.97 4.80 28 5.20 161 5.60 5.07 -.10 +4.6 Cohen n A COHN .80 7.3 11.99 7.50 0 10.93 2 10.93 10.28 +.73 +36.3 CohSClosed N FOF 1.04 8.4 13.52 11.60 36 12.32 297 12.43 12.20 +.11 -7.4tCohStGlbI N INB 1.12 12.3 10.44 9.06 76 9.14 321 9.28 9.06 +.05 -7.5 Cohen&Str N CNS 1.12 2.8 21 47.83 36.29 170 40.66 559 41.21 39.93 +.92 -14.0 CohStInfra N UTF 1.60 7.5 24.61 20.88 204 21.41 892 21.47 20.90 +.48 -10.8 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 117 25.52 291 25.68 25.30 +.21 -2.1tC&SIncEgy N MIE 1.32 14.5 11.60 8.86 83 9.08 423 9.25 8.86 -.04 -11.4 CohStQIR N RQI .96 8.1 13.19 10.55 298 11.85 1021 11.93 11.36 +.46 -6.3 CohStRE N RNP 1.48 7.9 21.98 17.91 95 18.69 463 18.69 18.07 +.60 -12.1tCohStSelPf N PSF 2.06 7.9 29.16 25.57 35 26.03 124 26.03 25.57 +.36 -7.8 CohenStTR N RFI .96 8.1 13.03 11.50 74 11.85 298 11.96 11.56 +.18 -7.2tCoherent Q COHR 27 329.00 178.42 873 187.40 3591 201.44 178.42 -4.64 -33.6 CoherusBio Q CHRS 24.70 8.05 506 11.05 2703 11.50 10.60 -.10 +25.6 Cohu Q COHU .24 1.1 56 26.17 15.55 371 22.81 1040 24.82 22.20 -.66 +3.9tColfax N CFX 25 43.29 30.74 594 31.90 2567 32.19 30.74 +.98 -19.5tColgPalm N CL 1.68f 2.3 25 77.91 67.86 4627 71.68 16243 72.29 67.86 +3.30 -5.0 CllctUnv Q CLCT .70m 4.5 14 30.82 14.23 119 15.71 384 16.05 15.11 +.35 -45.1 Collegium n Q COLL 29.90 7.37 317 25.55 1510 27.84 24.47 -.99 +38.4sColliers Q CIGI .10 .1 24 69.20 46.35 29 69.45 107 69.70 66.15 +3.35 +15.1sColonyBk Q CBAN .20f 1.2 17 19.50 11.10 4 17.00 26 19.50 16.00 +.30 +16.4 ColNthSC n N CLNC 21.20 18.16 337 18.95 1716 19.39 18.70 +.60 -7.7 ColNrthS n N CLNS 14.74 5.28 12769 5.62 46231 5.79 5.51 +.23 -50.7 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 46 24.76 90 24.81 24.41 +.02 -2.6 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 8 24.97 49 24.98 24.71 +.12 -2.3 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 40 25.05 115 25.33 24.89 -.15 -5.7 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 4 23.25 17 23.63 23.11 -.13 -7.6 ColNrth pfJ N CLNSpJ 24.84 21.48 25 22.99 663 23.00 22.61 +.10 -6.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 15 22.96 104 23.02 22.61 +.03 -8.8 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 19 22.75 78 22.83 22.55 -.02 -9.0 ColBnkg Q COLB .88 2.1 22 48.06 35.67 255 41.95 1083 42.85 41.40 +.73 -3.4 Col SusInt n N ESGN 32.31 27.17 29.42 1 29.43 28.99 +.35 -3.7 Col Bey N BBRC .50e 2.6 20.47 16.00 1 19.50 6 19.70 19.26 +.39 +5.8 ColEmxChi N XCEM 30.22 25.00 0 28.54 4 28.80 27.97 +.75 +3.1 ColQualDv N HILO .32e 2.0 17.10 13.57 0 16.01 1 16.20 15.84 +.07 +.8 Col EMCns N ECON .10e .4 29.87 24.80 263 26.48 535 26.75 25.88 +.37 -5.9 Col IndiaC N INCO .03e .1 51.06 38.46 12 46.28 41 46.30 45.50 +1.71 -6.7 Col IndiaInf N INXX .10e .7 16.79 13.03 17 14.13 49 14.16 13.85 +.45 -10.9 Col IndSC N SCIN .17e .9 25.98 17.79 4 19.82 12 19.92 19.40 +.40 -15.4tColumbPT N CXP .80 3.9 12 23.31 19.55 467 20.46 2721 20.62 19.55 +.85 -10.8 ColSelTec N STK .92a 4.2 24.58 20.09 81 21.95 380 22.86 21.50 -.13 -1.3 ColuSprtw Q COLM .88f 1.2 27 79.38 51.56 268 76.43 950 78.20 75.64 +.44 +6.3 Colmbus Q CMCO .20f .6 97 44.55 23.19 110 35.84 485 36.99 34.79 +.74 -10.4tComcast s Q CMCSA .76f 2.2 16 44.00 32.74 32492 34.17 130018 34.52 32.74 +1.00 -14.3 Comerica N CMA 1.20f 1.3 20 102.66 64.04 1597 95.93 7659 97.36 93.38 +4.24 +10.5 ComfrtS N FIX .30 .7 26 44.80 31.90 157 41.25 661 41.55 39.90 +1.40 -5.5 CommScpe Q COMM 40 42.75 30.95 1366 39.97 3818 40.38 38.51 +1.03 +5.7 ComndSec A MOC 3.43 2.41 33 3.05 57 3.16 3.01 -.05 -.5 CmcBMO Q CBSH .94f 1.6 21 61.88 49.43 438 59.91 1880 60.02 58.30 +1.72 +7.3 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.89 15 25.91 25.70 +.09 -1.7 ComHub A Q CHUBA 80 24.53 14.94 323 22.50 1672 22.57 22.48 -.04 +2.3 ComHub C Q CHUBK 80 22.59 14.85 596 22.49 3773 22.57 22.48 +.05 +9.2 CmclMtls N CMC .48 2.3 42 26.72 17.05 2305 20.46 11214 21.37 19.50 +.07 -4.0 CmclVehcl Q CVGI 13.90 5.35 426 7.75 1659 8.29 7.50 -.34 -27.5 CommSys Q JCS .16 4.2 4.92 3.18 19 3.77 39 3.80 3.44 +.21 +5.9 CmtyBkSy N CBU 1.36 2.5 16 58.80 48.89 194 53.56 841 54.15 52.43 +1.12 -.4 CmtyBkTr Q ESXB 24 9.35 6.95 21 9.00 79 9.10 8.80 +.20 +10.4 CmtyFinCp Q TCFC .40 1.1 18 40.69 32.06 5 37.22 22 37.74 36.86 +.24 -2.8 CommuFt n Q CFBI 15.00 10.95 0 11.36 4 11.50 11.22 -.15 -2.1 CmtyHlt N CYH 10.51 3.85 4613 3.96 10355 4.40 3.94 -.33 -7.0 CmtyHlt rt Q CYHHZ .05 .01 497 .01 1622 .01 .01 -.00 +57.1 CmtyHcT n N CHCT 1.59f 6.2 95 30.64 22.41 97 25.74 431 26.03 24.70 +.90 -8.4 CmtyTrBc Q CTBI 1.32 2.9 16 51.90 40.33 153 45.20 340 46.20 44.60 +.95 -4.0 CmtyWest Q CWBC .16 1.4 17 12.97 9.75 7 11.35 31 11.40 11.26 +.05 +6.6 CommVlt Q CVLT 64.60 48.30 453 57.20 3132 57.65 53.61 +.65 +9.0 CBD-Pao N CBD .08e .4 25.90 18.26 240 20.20 1321 20.32 19.29 +.90 -14.3 CompDivHd N CODI 1.44 8.8 18.35 15.95 141 16.40 576 16.90 16.30 -.10 -3.2tComDivH pf N CODIpA 1.81 8.0 25.75 22.45 11 22.68 70 22.73 22.45 +.01 -8.0 CompssMn N CMP 2.88 4.8 21 76.65 56.50 470 60.30 2063 61.05 58.50 -.15 -16.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 42

Compugn Q CGEN 5.40 2.25 802 4.45 1565 4.68 3.60 +.35 +78.0 CmptrPr Q CPSI .40 1.4 47 36.15 26.05 123 29.20 443 30.25 29.05 -.05 -2.8 CmpTask Q CTG .24 2.9 8.62 4.90 83 8.19 330 8.25 8.01 +.14 +60.6tCompx A CIX .20 1.4 14 16.63 12.30 11 13.80 45 14.50 12.30 +.95 +3.8 CmstkH rs Q CHCI 3.90 1.20 12 1.55 131 1.67 1.52 -.08 -8.8 ComstkM rs A LODE 1.34 .21 741 .25 3114 .29 .21 -.01 -35.9 ComstkRs rs N CRK 10.72 4.01 230 7.31 1425 8.07 6.99 -.60 -13.6 Comtech Q CMTL .40 1.3 28 31.40 13.11 503 29.89 1125 30.41 28.62 +.89 +35.1 ConAgra N CAG .85 2.3 16 41.04 32.16 2572 36.88 10819 37.04 35.74 +1.38 -2.1 ConatusPh Q CNAT 9.40 3.88 426 5.87 2068 6.30 5.37 -.15 +27.1 ConcertPh Q CNCE 30.71 11.88 364 22.90 1011 23.17 21.29 +.58 -11.5 ConchoRes N CXO 23 162.91 106.73 6113 150.33 21721 158.47 141.36 -3.20 +.1 ConcdMed N CCM 29 4.76 2.46 0 2.86 5 3.04 2.86 -.14 -14.1 ConcrdInt g Q CXRX .30 61.7 1 2.10 .45 82 .49 451 .53 .47 -.03 -26.0 CondHos rs A CDOR .78e 7.8 11.19 8.13 21 10.00 100 10.40 10.00 -.08 +.5 Conduent n N CNDT 20.32 14.95 2718 18.64 8218 19.37 18.41 -.43 +15.3 Conformis n Q CFMS 5.98 1.15 280 1.45 1444 1.50 1.30 +.07 -39.1 ConiferH n Q CNFR 8.20 5.00 5 5.85 41 6.03 5.40 -.35 +.9 Conmed Q CNMD .80 1.3 24 64.99 40.54 118 63.33 406 64.43 62.38 +.42 +24.2 Conns Q CONN 37.80 8.00 440 34.00 1449 34.25 30.51 +3.10 -4.4 ConnectOne Q CNOB .30 1.0 21 31.40 21.04 431 28.80 1172 29.85 28.75 +.15 +11.8 ConnWtrSv Q CTWS 1.19 2.0 29 65.04 48.86 73 60.53 372 62.25 59.70 +.79 +5.4 ConocoPhil N COP 1.14f 1.9 47 61.31 42.27 8468 59.29 39707 59.82 58.21 +1.55 +8.0tConsolCom Q CNSL 1.55 14.1 24.80 10.76 794 10.96 3353 11.29 10.72 -.02 -10.1 ConEd N ED 2.86f 3.7 16 89.70 73.73 1745 77.94 7870 78.40 75.62 +2.36 -8.3 CnsTom A CTO .20f .3 8 67.97 50.51 8 62.85 92 65.57 59.75 -.42 -1.0sConsolWtr Q CWCO .34 2.3 38 14.90 10.95 90 14.55 256 15.35 14.00 -.11 +16.3sConstAlph n Q CNAC 9.95 9.55 150 9.87 154 9.95 9.85 +.01 +1.2sConstAlp un Q CNACU 11.21 8.22 10.49 13 11.21 10.10 +.16 +3.0 ConstAl rt Q CNACR .48 .25 0 .36 10 .36 .33 +.04 +16.1 ConstellA N STZ 2.08 .9 25 231.83 160.53 4302 227.92 10048 230.90 217.25 +7.00 -.3 Constellm N CSTM 14.10 5.35 1228 10.85 4666 11.00 10.20 +.20 -2.7 ConsuPtf Q CPSS 5 5.21 3.66 13 3.77 116 3.80 3.67 -9.2 ContainStr N TCS 9 6.37 3.53 966 5.44 1425 5.70 5.31 +.13 +14.8 Contango A MCF 8.19 2.22 146 3.55 1237 3.66 3.41 +.01 -24.6 ContlBldg N CBPX 20 31.00 21.00 488 28.55 1194 28.85 27.35 +1.70 +1.4 ContMatls A CUO 23 25.50 16.80 19.70 2 19.75 19.70 +.50 +3.7sContlRescs N CLR 59.90 29.08 2103 58.95 9614 59.90 56.39 +.95 +11.3 ContraFect Q CFRX 2.40 .80 54 1.63 846 1.88 1.52 -.24 +60.9 ContraVir Q CTRV 1.96 .21 322 .24 1707 .26 .21 -.01 -34.7 Control4 Q CTRL 36 35.99 14.63 417 21.48 1759 23.18 21.19 -.89 -27.8 ConvrgOn n Q CVON 10.83 8.01 40 9.24 221 9.48 8.50 +.60 -7.4 Cnvrgys N CVG .40 1.8 15 26.66 20.60 634 22.62 3072 22.79 22.22 +.45 -3.7 CooperCo N COO .06 26 260.26 194.29 384 228.81 2367 231.50 219.73 +10.07 +5.0tCooperTire N CTB .42 1.4 16 44.50 28.20 1106 29.30 3127 29.85 28.20 +.95 -17.1 CooperStd N CPS 13 135.00 95.33 123 122.81 489 123.99 118.31 +4.89 +.3 CopaHold N CPA 3.48f 2.7 15 141.34 107.90 331 128.63 936 131.95 126.33 -1.07 -4.1sCopart s Q CPRT 36 51.77 28.89 1294 50.93 5976 51.77 49.37 +1.20 +17.9 Copel N ELP .26e 3.3 10.44 6.70 311 7.86 1620 8.17 7.60 -.16 +3.0 CorbusPhm Q CRBP 9.96 5.30 945 6.10 3710 6.50 5.45 -.15 -14.1 Corcept Q CORT 18 25.96 8.90 1334 16.45 5434 17.24 15.67 -.25 -8.9 CoreLabs N CLB 2.20 2.0 60 121.39 86.55 425 108.22 1361 108.54 103.31 +3.05 -1.2 CoreMold A CMT .05 11 24.50 16.38 70 17.83 167 18.25 16.47 -.11 -17.8 CoreMrk s Q CORE .40 1.9 24 38.37 19.53 454 21.26 1151 21.67 20.41 +.52 -32.7tCorecivic N CXW 1.72f 8.8 11 35.10 19.02 877 19.52 4576 20.10 19.02 +.46 -13.2 CoreLogic N CLGX 21 49.30 38.49 415 45.23 1416 45.65 44.03 +1.09 -2.1 CorEn pfA N CORRpA 1.84 7.4 26.93 24.60 3 24.98 24 25.00 24.85 +.03 -3.0 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 100 37.54 343 38.19 36.78 +.60 -1.7 CoreSite N COR 3.92 3.9 37 120.85 88.85 435 100.26 1345 102.28 99.37 +2.47 -12.0 Corindus n A CVRS 2.25 .66 802 1.37 3347 1.60 1.36 -.17 +35.6 Corium Q CORI 13.93 3.59 314 11.47 1404 11.75 10.43 +.22 +19.4tCorMedix A CRMD 1.64 .17 1073 .18 9321 .22 .17 -.03 -63.9 CorOnDem Q CSOD 46.19 33.24 578 39.11 2174 42.21 37.74 -.06 +10.7 CrnstTotR A CRF 3.35 22.2 16.98 13.62 125 15.12 816 15.30 14.92 +.20 -1.1 CrnrstnStr A CLM 3.40 22.3 17.21 13.10 175 15.28 1161 15.44 15.13 +.23 -1.2 Corning N GLW .72f 2.6 17 35.10 26.32 5922 27.88 24998 28.42 27.19 +.10 -12.8 CpBT JCP N JBN 1.75 14.8 17.13 9.92 14 11.79 23 12.23 11.35 -.47 -6.2 CorpCapT n N CCT .40p 19.00 14.43 3254 16.90 5599 17.31 16.74 +.31 +5.8tCorpOffP N OFC 1.10 4.3 13 36.03 24.55 935 25.83 5925 25.94 24.55 +.96 -11.5 Cort1Aon27 N KTN 2.05 6.7 35.11 30.31 3 30.55 5 30.95 30.55 -.45 -6.7 CortsJCP97 N KTP 1.91 14.3 18.95 11.06 12 13.35 33 13.97 13.17 -.40 -6.4 CortsJCP N JBR 1.75 14.9 17.05 9.82 1 11.75 13 12.24 11.51 -.50 -5.9 CortsPE N KTH 2.00 6.4 34.27 30.26 9 31.12 11 31.47 30.53 +.32 -3.8 Corvel Q CRVL 28 61.20 40.00 44 50.55 132 51.80 48.80 -.35 -4.4 CorvusPh n Q CRVS 22.14 7.42 144 11.53 490 11.64 10.31 +1.33 +11.3 Cosan Ltd N CZZ .26e 2.5 11.89 5.63 1018 10.39 3638 11.05 10.12 -.37 +7.1 Costamre N CMRE .40 6.4 8.18 5.45 468 6.24 1851 6.36 6.08 +.04 +8.1 Costam pfB N CMREpB 1.91 8.0 27.43 21.30 3 23.95 13 24.78 23.51 +.33 -4.3 Costmr pfC N CMREpC 2.13 8.6 26.24 22.77 5 24.83 14 24.93 24.52 -.05 -2.4 Costam pfD N CMREpD 2.19 8.5 26.89 23.03 2 25.63 8 25.65 25.40 +.09 -.8 Costco Q COST 2.00 1.1 29 199.88 150.00 2899 188.43 9666 188.64 181.23 +7.59 +1.2 Cotiviti n N COTV 45.97 30.84 250 34.44 1047 34.91 33.69 +.15 +6.9 Cott Cp N COT .24 1.6 17.78 11.94 771 14.72 4348 14.87 14.32 -.09 -11.6 Coty N COTY .50 2.7 21.68 14.24 4766 18.30 18346 18.90 18.04 +.23 -8.0 CountrP rs Q CPAH 7.30 1.75 26 2.85 81 2.97 2.59 -.03 -11.2 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 49 26.00 202 26.05 25.90 -.01 -1.6 CountyBcp Q ICBK .28f 1.0 18 33.94 22.73 8 29.21 21 29.25 28.15 +.93 -1.8 CoupaSft n Q COUP 50.69 23.28 454 45.62 2071 47.79 44.24 -1.00 +46.1 CousPrp N CUZ .26f 3.0 13 9.63 7.81 3231 8.68 13594 8.76 8.32 +.37 -6.2 CovantaH N CVA 1.00 6.9 17.30 13.00 695 14.50 3410 14.88 14.20 +.20 -14.2 Covenant Q CVTI 45 33.36 15.86 248 29.83 1002 30.78 28.55 -.09 +3.8 CowenInc s Q COWN 36 18.25 11.63 708 13.20 1745 13.50 12.70 +.55 -3.3 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 50 25.19 105 25.45 25.17 -.07 -2.0 CrackerB Q CBRL 4.80 3.0 19 179.12 141.75 178 159.20 716 159.88 154.27 +5.66 +.2 CraftBrew Q BREW 38 20.10 12.00 35 18.60 240 18.90 18.15 +.25 -3.1 Crane N CR 1.40f 1.5 32 102.65 71.23 162 92.74 766 94.00 90.32 +1.46 +3.9 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 32 8.02 272 8.15 7.69 +.01 -5.6tCrwfdB N CRD/B .20 2.4 59 12.40 7.89 21 8.22 132 8.75 7.89 -.08 -14.6 Cray Inc Q CRAY 56 26.65 16.50 325 20.70 1133 21.35 19.75 -.20 -14.5 Credicp N BAP 8.57e 3.8 237.99 150.71 199 227.04 889 228.25 220.29 +9.32 +9.5 CreditAcc Q CACC 16 377.82 182.50 79 330.41 313 336.64 320.08 +8.50 +2.1 CS EnEur50 N FIEU 153.69 103.34 1 127.25 29 127.65 123.68 +4.42 -7.3 CSVixMd rs Q TVIZ 24.17 7.93 19 13.07 59 14.19 12.24 +.03 +45.7 CSVixSh rs Q TVIX 47.19 4.66 52994 9.42 263708 11.54 9.06 -1.15 +70.0 CSVixST rs Q VIIX 31.07 10.84 44 20.00 489 22.03 19.50 -1.16 +69.8 CS FILgCG N FLGE 264.50 154.83 49 232.90 94 239.85 222.16 +8.90 +2.1 CSSilvCC Q SLVO .56e 7.4 9.31 7.28 24 7.58 63 7.81 7.58 -.14 -4.1 CSGoldCvC Q GLDI .60e 6.6 9.69 8.55 10 9.10 52 9.25 9.09 -.09 +.8 CSVS3xInSlv Q DSLV 34.67 19.64 187 25.83 731 26.43 23.80 +.86 +9.4 CSVS3xInG Q DGLD 55.21 38.12 45 41.41 363 41.81 38.70 +1.86 -5.1 CS VS3xGld Q UGLD 12.72 9.19 886 11.41 3200 12.25 11.28 -.57 +2.4 CSVSVixMT Q VIIZ 9.71 5.70 2 7.61 18 7.87 7.38 +25.6 CSVIVxMT Q ZIV 94.42 56.93 48 63.91 516 66.24 61.25 +.01 -27.9tCrSuisInco A CIK .26 8.3 3.50 3.16 156 3.19 736 3.23 3.16 +.02 -3.6 CS MthlMtg N REML 33.50 22.00 20 26.45 29 26.86 25.17 +1.25 -13.6sCS CrdeOil N OIIL 39.28 25.46 0 38.83 2 39.28 38.65 -.28 +10.3 CS VSSilv Q USLV 17.24 9.03 2039 9.91 11298 10.79 9.70 -.39 -14.6 CredSuiss N CS 1.22e 7.3 19.98 13.28 2282 16.79 12136 16.96 16.42 +.14 -5.9tCrSuiHiY A DHY .29 10.8 2.91 2.60 174 2.66 1032 2.68 2.60 -6.3 Cree Inc Q CREE 45.43 20.50 1153 40.31 4555 41.61 39.11 -.07 +8.5 CrescPtE g N CPG .12 1.8 38 11.40 6.40 1845 6.80 7944 7.36 6.53 -.23 -10.8 CrestEq rs N CEQP 2.40 9.4 29.25 20.00 441 25.60 949 26.95 25.10 -1.05 -.8 Cresud Q CRESY .45e 2.2 23.69 17.31 201 20.15 663 21.01 19.74 +.35 -8.8 Criteo SA Q CRTO 22 56.00 21.00 1956 25.84 4425 28.83 25.61 -2.67 -.7sCrocs Q CROX 16.36 5.93 729 16.25 4328 16.50 15.57 +.84 +28.6tCronosGp n Q CRON 10.39 6.35 1422 6.73 6230 7.65 6.35 -.74 -11.7tCrossAmer N CAPL 2.51 12.2 40 29.80 20.05 79 20.56 201 21.06 20.05 -.01 -13.4 CrssCtryHl Q CCRN 25 15.09 9.07 333 11.11 967 11.23 10.75 +.06 -12.9 CrosTim N CRT 1.02e 7.0 14 16.60 14.09 13 14.60 35 14.84 14.39 +.04 -.6 CrwnCstle N CCI 4.20f 3.8 114.97 93.14 3418 109.61 10354 112.32 108.98 -.05 -1.3 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 3 1117.93 20 1135.94 1116.43 +2.74 -1.3 CrownCfts Q CRWS .32 5.4 12 8.70 5.40 16 5.90 83 6.07 5.70 -.10 -8.5 CrownHold N CCK 19 62.27 48.27 893 50.75 5946 50.99 48.82 +2.45 -9.8 Cryolife N CRY .12 .6 48 24.00 14.03 133 20.05 435 20.25 19.45 +.40 +4.7 CryoPort rs Q CYRX 10.40 1.96 160 8.60 561 9.90 8.55 -1.03 +.1 Ctrip.com s Q CTRP 29 60.65 42.65 3351 46.62 17046 47.94 45.31 -.14 +5.7 CubeSmart N CUBE 1.20 4.3 22 29.79 22.83 1632 28.20 6418 28.48 27.04 +1.38 -2.5 Cubic N CUB .27 .4 66.20 39.58 213 63.60 712 65.25 62.30 +.80 +7.9 CueBioph n Q CUE 17.99 11.10 103 14.05 473 16.25 12.62 -1.88 +20.8 CullenFr N CFR 2.28 2.1 19 111.10 81.09 383 106.07 1805 106.71 102.44 +4.76 +12.1 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 2 24.91 21 24.98 24.87 -.08 -.8 Culp Inc N CULP .36f 1.2 15 34.05 26.15 27 30.55 64 31.40 29.85 +.39 -8.8 CumbldPh Q CPIX 7.96 5.39 10 6.68 37 7.00 6.68 -.01 -9.2 Cummins N CMI 4.32 2.7 45 194.18 143.83 1496 162.09 6752 163.71 156.95 +6.67 -8.2 Curis Q CRIS 2.99 .47 1299 .65 5929 .71 .63 -.06 -6.7 CurEuro N FXE 120.65 102.55 112 118.33 1633 119.81 118.13 -.58 +2.4 CurAstla N FXA .62 .8 81.36 73.37 12 76.89 45 77.46 76.63 -.14 -1.5 CurBrit N FXB 139.08 120.57 15 136.29 168 138.36 136.12 -1.10 +3.9 CurrCda N FXC .03e 81.49 71.70 93 76.55 348 76.78 76.30 -.13 -2.5 CurJpn N FXY 91.62 83.92 185 90.11 1489 91.37 89.58 -1.41 +5.8 CurSwed N FXS 121.32 106.08 3 113.39 6 115.97 113.10 -1.66 -2.4 CurSwiss N FXF 102.27 94.12 13 98.40 60 99.71 98.25 -1.06 +1.6 CurtisWrt N CW .60 .4 28 140.07 82.77 167 135.07 765 138.93 130.77 +1.44 +10.8 CushTRet rs N SRV 1.08 10.4 14.50 10.00 37 10.41 148 10.82 10.09 -.23 -12.8tCushngRen N SZC 1.64 10.4 21.30 15.39 257 15.73 548 16.14 15.39 -.14 -22.5 CushRoy rs N SRF .48 5.5 10.10 7.81 6 8.72 21 8.88 8.66 -.07 -6.8 CustomBcp N CUBI 10 33.85 24.75 311 29.15 925 30.12 28.70 +.16 +12.2 CustBc p C N CUBIpC .57p 27.35 26.26 26.43 1 26.43 26.39 -.16 -.5 CustBc pfE N CUBIpE 27.21 25.35 0 26.71 7 26.71 26.41 +.16 +.6 CustoBc pf F N CUBIpF 27.71 25.21 4 25.55 9 25.74 25.50 -.05 -2.5 Cutera Q CUTR 64 55.00 18.50 151 50.25 901 52.55 48.55 -1.70 +10.8 Cyanotch h Q CYAN 5.78 3.25 9 5.10 29 5.30 4.95 +.10 +30.5 CybrOpt Q CYBE 26.25 11.35 70 18.00 279 19.45 17.25 -.80 +20.0 CyberArk Q CYBR 67 55.63 39.34 294 51.02 1594 51.52 49.10 +1.93 +23.3tCyclacel rs Q CYCC .15p 10.90 1.28 82 1.35 397 1.43 1.28 -.04 -22.4 CymaBay Q CBAY 15.59 3.16 1728 12.99 5067 13.21 11.84 +.84 +41.2 CynergT n A CTEK 5.45 2.70 27 4.98 146 5.10 4.52 +.13 +23.0 CypressEn N CELP .84 15.0 31 9.27 5.50 10 5.59 72 5.89 5.50 -.15 -6.8 CypSemi Q CY .44 2.6 28 18.87 12.50 5577 16.96 25512 18.25 16.46 -.17 +11.3 Cyren Ltd Q CYRN 2.60 1.35 1 2.35 17 2.55 2.30 -6.0 CyrusOne Q CONE 1.84f 3.6 65.73 43.49 590 51.21 3052 51.47 49.69 +1.69 -14.0 CytRx rs Q CYTR 5.99 1.50 73 1.59 705 1.74 1.55 -.04 -5.9 Cytokinetic Q CYTK 17.20 7.00 381 7.20 1495 8.45 7.15 -1.05 -11.7 CytomX n Q CTMX 35.00 13.00 372 28.45 1744 32.69 26.13 -3.11 +34.8 CytoriTh rs Q CYTX 2.08 .22 388 .29 2586 .32 .28 -.03 -5.3 Cytosorbnt Q CTSO 8.25 3.30 321 7.05 1029 7.65 6.67 -.55 +8.5D -:DBV Tech Q DBVT 50.57 20.08 131 23.07 918 24.00 22.17 +1.06 -6.2 DCP Mid N DCP 3.12 8.9 49 42.79 29.70 701 35.12 2572 35.82 33.85 +.64 -3.3 DCT IndlTr N DCT 1.44f 2.6 27 61.53 47.85 496 56.34 1778 56.86 54.80 +1.80 -4.2 DDR Corp N DDR .76 10.4 18 13.00 6.76 6391 7.33 22355 7.41 6.89 +.38 -18.2tDDR pfJ N DDRpJ 1.63 7.0 25.79 22.95 6 23.11 17 23.35 22.95 +.26 -8.0tDDR pfK N DDRpK 1.56 7.0 25.98 22.20 4 22.19 64 22.62 22.17 +.08 -13.6 DDR Cp pfA N DDRpA 27.09 23.11 6 23.81 30 24.28 23.63 +.06 -9.5 DFB Hlt un Q DFBHU 10.20 10.00 1 10.05 6 10.06 10.05 +.5 DGSE A DGSE 1.74 .75 118 .83 550 .94 .82 -.06 -10.8 DHI Grp N DHX 5 4.70 1.50 1875 1.60 2792 1.85 1.60 -.20 -15.8 DHT Hldgs N DHT .20e 5.9 26 4.95 3.27 1014 3.40 3903 3.80 3.39 -.33 -5.3 DHX Mda n Q DHXM .08 33 6.05 2.85 6 2.98 52 3.15 2.90 -.13 -16.2 DLH Hldgs Q DLHC 65 6.83 4.10 26 5.84 93 5.97 5.54 +.19 -5.2 DMC Globl Q BOOM .08 .3 28.95 11.60 67 26.75 273 27.60 25.70 +.47 +6.8 DNB Fncl Q DNBF .28 .8 16 37.15 30.00 7 35.65 22 36.15 34.50 +.25 +5.8 DNP Selct N DNP .78 7.6 11.57 9.71 235 10.28 1078 10.36 10.15 +.18 -4.8 DR Horton N DHI .50 1.1 17 53.32 31.98 3396 43.84 14580 44.92 43.01 +.54 -14.2 Drdgold N DRD .03e 1.1 5.23 2.65 104 2.73 282 2.88 2.68 -.09 -16.3 DSP Gp Q DSPG 13.95 10.80 90 11.80 263 12.20 11.36 -.10 -5.6 DST Sys s N DST .72 .9 26 84.48 50.22 989 83.65 3552 83.65 83.23 +.35 +34.8sDSW Inc N DSW 1.00f 4.5 17 22.77 15.14 1590 22.46 9177 22.78 21.73 +.88 +4.9 DTE N DTE 3.53f 3.4 19 116.74 97.66 592 104.40 2791 105.19 101.34 +3.31 -4.6 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 4 24.43 25 24.47 24.12 +.27 -2.7 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 34 24.67 73 24.67 24.46 +.09 -3.1 DTE En27 n N DTW 1.31 5.4 25.75 23.34 43 24.14 195 24.15 23.95 +.13 -6.1 DTE F76 n N DTY 1.50 5.7 27.90 25.55 4 26.15 36 26.29 26.05 -.06 -2.3 DTE En un N DTV 58.42 48.68 2 52.09 236 52.45 50.97 +1.20 -3.5 DTF TxF N DTF .84 6.3 15.26 13.05 14 13.31 94 13.33 13.12 +.17 -5.3 DXC Tch n N DXC .72 .7 107.85 67.76 3899 100.53 9876 104.79 99.99 -.69 +5.9 DXP Ent Q DXPE 42 43.21 24.86 145 38.95 692 41.36 38.53 -.34 +31.7 DailyJourn Q DJCO 250.95 195.00 1 228.49 5 229.99 224.00 +4.96 -.8 Daktronics Q DAKT .28 3.2 38 10.86 8.58 164 8.81 621 9.06 8.70 +.11 -3.5 DanaInc N DAN .24 .9 14 35.27 17.53 2200 25.76 8043 26.12 24.62 +.66 -19.5 Danaher N DHR .64f .7 24 104.82 78.97 2270 97.91 12203 98.99 96.35 +2.13 +5.5tDanaos N DAC 1 3.20 1.25 63 1.25 144 1.30 1.24 -13.8 DaqoNEn N DQ 6 72.50 18.01 262 48.95 1006 51.85 45.63 -.64 -17.6 Darden N DRI 2.52 3.0 18 100.11 76.27 1318 85.25 6744 86.83 83.67 +1.00 -11.2tDareBio rs Q DARE 12.40 .82 72 .84 665 .95 .82 -.11 -61.3 DarioHlth Q DRIO 4.40 1.32 105 1.54 6390 2.07 1.48 +.14 -3.9 DarlingIng N DAR 22 19.50 14.15 928 17.30 3257 17.55 17.02 +.27 -4.6 DasanZ rs Q DZSI 11.75 5.25 10 11.44 80 11.74 11.03 +.23 +23.5 Daseke n Q DSKE 14.52 8.76 352 9.79 1909 10.16 9.28 -.18 -31.5 Data IO Q DAIO 17 16.49 4.56 134 7.44 582 8.38 6.75 -.58 -38.2 Datawatch Q DWCH 12.65 6.95 186 8.65 488 8.80 8.15 +.25 -8.9tDaveBuster Q PLAY 16 73.48 41.04 1119 41.74 5179 42.78 41.04 +.08 -24.3 DavidsT g n Q DTEA 7.80 3.20 1 3.40 28 3.66 3.30 -.20 -12.8 DavSelFn n Q DFNL 25.62 20.18 8 23.96 55 24.06 23.43 +.57 DavSelEq n Q DUSA 25.32 19.79 2 23.07 18 23.44 22.61 +.34 -1.4 DavSelW n Q DWLD 28.88 20.52 24 25.96 118 26.65 25.46 +.18 -1.1 DaVita Inc N DVA 16 80.71 52.51 1682 65.94 6700 66.64 64.62 +.94 -8.7 DawsonGeo Q DWSN 7.12 3.70 40 6.74 149 6.83 6.06 +.23 +35.6 Daxor A DXR .15 1.6 21.66 3.40 110 9.58 894 10.74 8.19 -1.17 +109.5 DeanFoods N DF .36 4.2 11 20.10 8.18 2353 8.62 6915 8.73 8.22 +.31 -25.4 Deciphera n Q DCPH 29.98 15.15 174 20.04 460 22.74 19.74 -1.14 -11.6 DeckrsOut N DECK 98.92 55.30 706 90.03 3716 92.88 89.45 +.82 +12.2 Deere N DE 2.40 1.5 36 175.26 107.04 3525 155.32 11388 156.99 148.79 +7.92 -.8 DelFriscos Q DFRG 18.85 11.70 518 15.25 897 15.35 14.15 +.85 tDelTaco Q TACO 8 15.99 10.16 329 10.36 1218 10.67 10.16 -.05 -14.5 DE EnhGlb N DEX .90 7.8 12.70 10.71 59 11.56 271 11.64 11.45 +.05 -4.7 DelaCO A VCF .72 5.0 16.50 14.13 3 14.39 24 14.59 14.22 +.01 -7.3 DelaDvInc N DDF .62 5.9 11.36 10.13 23 10.55 81 10.61 10.43 +.15 -1.7tDelaNatl A VFL .72 5.7 13.94 12.53 3 12.62 19 12.63 12.53 +.04 -4.8 DelaMN2 A VMM .63 5.0 15.15 12.61 18 12.63 57 12.77 12.62 -.06 -6.2tDelekLogis N DKL 2.90f 10.2 14 35.54 26.60 51 28.35 175 28.65 26.60 +1.15 -10.6sDelek N DK .60 1.5 29 41.19 20.65 1433 40.70 6046 41.19 38.86 +1.82 +16.5 DellTch n N DVMT 92.40 60.77 1441 73.21 5301 76.18 71.70 +.07 -9.9 DelmarPh n Q DMPI 4.55 .78 44 .94 543 1.05 .93 -.04 -13.8 DelphiTc n N DLPH .68p 1.4 76 60.39 45.66 1098 47.65 2647 48.25 46.39 +1.08 -9.2 DeltaAir N DAL 1.22 2.2 11 60.50 43.81 5949 54.81 27095 55.48 53.72 +.91 -2.1 DeltaAprl A DLA 23.47 16.95 26 18.02 100 19.24 18.00 -.49 -10.8 DeltaTch h Q DELT 4.70 .91 46 1.15 247 1.25 1.12 -.03 +8.5 Dltsh SPX n N DMRL 59.02 49.16 0 52.83 2 53.44 52.55 -.75 -2.7 Dlt SP400 n N DMRM 56.45 48.78 1 52.43 3 52.69 51.91 -.77 -3.0 Dlt SP600 n N DMRS 57.48 47.73 1 53.38 3 53.64 52.73 +.70 -1.7 DltshInt n N DMRI 56.65 49.79 0 52.57 1 52.57 52.16 +.57 -.8 Deluxe N DLX 1.20 1.6 14 78.87 66.43 267 74.01 1347 74.84 70.69 +3.43 -3.7 DenaliTh n Q DNLI 25.79 14.72 177 19.69 1009 21.95 19.57 -1.65 +25.9sDenburyR N DNR 2.89 .92 9228 2.74 44291 2.89 2.58 +.05 +24.0 DenisnM g A DNN .66 .38 186 .45 1199 .48 .43 -.01 -18.2 Dennys Q DENN 28 16.31 10.87 373 15.43 1068 15.64 15.22 +.20 +16.5tDentsply Q XRAY .35 .7 68.98 49.86 3175 50.31 11506 51.97 49.60 -.31 -23.6 Depomed Q DEPO 15.08 4.31 604 6.59 2639 6.67 6.27 +.27 -18.1tDermira Q DERM 36.21 7.78 670 7.99 3798 8.56 7.78 -.34 -71.3 DescSys Q DSGX 84 31.23 22.35 84 28.55 290 29.30 27.65 -.25 +.5 Despg.cm n N DESP 36.56 22.73 94 31.25 602 33.89 30.23 -1.20 +13.7 DestMatrn Q DEST .80 30.9 4.98 1.02 22 2.59 123 2.68 2.42 +.21 -12.8 Dest XL Q DXLG 3.00 1.46 56 1.75 1437 2.05 1.75 -.25 -20.5 Deswell Q DSWL .28 9.0 3.64 1.85 7 3.12 118 3.14 2.87 +.10 +14.7 Determine Q DTRM 3.93 1.23 2 1.42 90 1.62 1.30 -.16 -21.1tDeutschBk N DB .83e 20.23 13.67 3323 13.98 22109 14.10 13.67 +.23 -26.5 DBDogs22 N DOD 30.43 18.53 10 21.53 23 21.92 21.40 +.13 -15.7 DBWMTR N WMW 32.46 25.88 0 28.82 2 29.05 28.74 -.52 -4.0 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.84 19 25.61 195 25.71 25.55 +.05 +.6tDeutBCT5 pf N DKT 2.01 7.9 27.24 25.45 67 25.56 409 26.12 25.45 +.03 -2.2 DBCmdDL N DYY 4.09 2.08 2.97 4 3.11 2.92 +.07 -21.8 DB AgriDL N DAG 3.81 2.60 6 2.84 39 2.84 2.74 +.02 -.7 DBGoldSh N DGZ 14.68 13.01 1 13.55 5 13.58 13.16 +.26 -.4 DBGoldDL N DGP 29.42 21.65 19 25.68 72 26.89 25.47 -.87 +2.8 DBGoldDS N DZZ 6.32 4.88 48 5.22 226 5.26 4.97 +.17 -2.6 Deut Multi N KMM .51 5.8 8.99 8.59 97 8.78 232 8.80 8.75 +.02 -.8 Deut Muni N KTF .84 7.5 13.72 11.08 73 11.20 272 11.25 11.08 +.11 -5.9 Deut StInc N KST .66a 5.4 12.66 12.08 6 12.26 13 12.33 12.25 -.02 -1.4 Deut StMu N KSM .84 7.6 13.11 10.81 63 10.99 146 11.07 10.84 +.08 -6.7 DBXEmMkt N DBEM .36e 1.5 26.32 20.44 9 24.33 71 24.53 23.80 +.50 +1.0 DBXEafeEq N DBEF .95e 3.1 33.05 28.89 1350 30.71 9588 30.84 29.72 +1.07 -3.4 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 1 13.51 2 13.51 13.22 +.18 +12.4tDBXGerEq N DBGR .35e 1.3 29.78 25.97 2 26.85 147 26.86 25.97 +.66 -5.6 Deu HYBd n N HYLB 51.56 48.68 369 49.52 2360 49.54 49.24 +.37 -1.8 DbXR1KECo N DEUS 33.87 28.12 26 31.80 92 31.90 31.31 +.72 -.8 DeutEmCo N DEMG 30.95 26.67 28.75 6 29.27 28.48 +.15 -.3 DBXJapnEq N DBJP .91e 2.1 46.61 36.00 154 42.37 1635 42.60 40.17 +2.39 -3.9 DbXDvxEU N DEEF 31.76 25.68 6 29.66 35 29.69 28.63 +.69 -1.2 DbxAllWHiD N HDAW .27e 27.42 25.03 1 25.97 3 25.97 25.55 +.52 -2.9 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 0 24.01 1 24.01 23.62 +.57 -2.9 DbxNikk400 N JPN 31.67 24.97 2 29.72 27 29.79 28.67 +1.11 +1.4 DeuMunInf N RVNU .71 2.7 27.23 25.94 10 26.38 68 26.41 26.12 +.13 -2.9 DBX IGBd N IGIH .77 3.2 24.99 23.81 1 24.15 3 24.16 23.96 +.02 -1.1 DBXChiSC N ASHS 37.50 30.24 7 35.29 30 35.39 34.01 +2.33 +1.3 DBXHrvChi N CN .30e .8 42.41 28.81 5 38.49 31 38.94 37.49 +1.04 +3.1tDBXMexHd N DBMX 4.12e 14.8 21.63 18.73 13 18.80 15 19.03 18.73 -.25 -4.8 DBXSKorH N DBKO .03p 32.94 25.85 1 31.49 3 31.49 30.95 +.60 +.3 DBXAWxUS N DBAW 1.33e 3.2 29.07 24.93 4 26.99 33 27.07 26.38 +.65 -2.9 DBXEurHgd N DBEU .65e 2.4 29.50 26.52 910 27.45 3155 27.56 26.64 +.81 -3.4 DBXHvChiA N ASHR 34.89 24.00 1915 31.28 5661 31.38 30.10 +1.08 +.8 DevonE N DVN .24 .8 20 45.16 28.80 6290 31.79 26704 32.59 30.98 -.44 -23.2 DexCom Q DXCM 86.32 42.62 1800 74.16 7800 75.30 68.86 +5.36 +29.2 ElevWat n N WTRX 33.44 27.70 0 30.85 2 31.79 30.01 +.10 -2.5 Diageo N DEO 3.20e 2.4 147.62 113.67 718 135.42 1752 136.30 132.74 +3.34 -7.3 DiamHill Q DHIL 7.00e 14 219.90 187.20 5 206.56 33 209.69 200.65 +7.65 DiamOffsh N DO .50 3.4 23 20.41 10.06 2317 14.66 7354 15.83 14.10 -.88 -21.1 DiamRk N DRH .50 4.8 14 12.11 9.87 4380 10.44 16151 10.79 10.05 +.60 -7.5sDiambkEn Q FANG 25 134.60 82.77 2046 126.52 7660 134.60 124.31 -1.44 +.2tDianaCnt rs Q DCIX 10125.36 1.50 240 1.50 1249 1.85 1.50 -.23 -63.1 DianaShip N DSX 6.20 3.07 510 3.66 1413 3.69 3.41 +.18 -10.1 DianaS pfB N DSXpB 2.22 9.1 25.12 20.75 3 24.51 16 24.52 23.60 +.51 -1.2tDianaSh20 N DSXN 2.13 8.4 26.18 22.76 50 25.35 250 25.58 22.76 -.07 -1.3 DicernaPh Q DRNA 15.00 2.52 598 9.56 1716 11.47 8.77 -1.43 +5.9 DicksSptg N DKS .90f 2.6 11 52.31 23.88 1620 35.05 10125 35.18 33.40 +2.04 +22.0 Diebold N DBD .40 2.6 17 30.70 12.90 1868 15.40 5263 15.88 14.20 +1.05 -5.8 DifferBr rs Q DFBG 2.45 .70 3 1.33 55 1.52 1.15 -.17 +39.8tDiffusP hn Q DFFN 5.06 .55 241 .55 2125 .66 .54 -.07 -53.7 DigiIntl Q DGII 30 12.53 8.50 223 10.30 632 10.80 10.20 +7.9tDigimarc Q DMRC 41.75 24.20 139 23.95 345 26.53 23.90 -1.50 -33.7tDigirad Q DRAD .22 14.2 5.60 1.50 11 1.55 251 1.75 1.50 -.20 -39.8 DigitalAlly Q DGLY 4.95 1.70 31 2.60 105 2.60 2.45 -.10 -1.9 DigitalRlt N DLR 4.04f 3.8 50 127.23 96.56 1097 105.38 4427 105.86 101.02 +3.08 -7.5 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 27 25.00 62 25.04 24.86 +.06 -1.9 DigtlR pfH N DLRpH 1.84 7.0 28.33 25.96 11 26.29 39 26.50 26.20 +.06 -1.4 DigitRlt pfJ N DLRpJ 25.30 22.13 12 23.85 81 23.95 23.68 -.05 -5.0 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 19 26.50 32 26.81 26.44 +.03 -3.7 DigitlTurb Q APPS 2.59 .86 1176 2.01 5893 2.32 1.92 -.27 +12.3 Dillards N DDS .40 .5 11 88.51 45.51 668 80.34 2698 81.06 75.83 +.81 +33.8 Dillard38 N DDT 1.88 7.3 26.40 25.13 10 25.69 55 25.74 25.50 +.21 -.7 DimeCBc Q DCOM .56 3.0 19 22.65 17.75 275 18.40 941 18.75 17.80 +.65 -12.2 DineEquity N DIN 2.52m 3.8 5 79.66 36.71 281 65.58 1359 66.93 64.57 +.05 +29.3 Diodes Q DIOD 51 35.36 22.06 478 30.46 1637 32.01 29.76 -.54 +6.2 DiploPhm N DPLO 49 27.78 14.00 1598 20.15 3636 21.04 20.11 -.13 +.4 Dir SilMBl n N SHNY 12.28 7.00 3 8.13 41 8.44 7.92 +.01 -14.6 DirBrCm n N COM 25.28 23.23 25 24.44 43 24.44 24.11 +.14 -.5 DirChInt n N CWEB 69.08 41.71 76 53.78 497 59.59 50.62 -1.59 +5.3 Dirx Euro n N EUXL 33.40 22.79 0 23.66 4 24.74 23.43 +.85 -9.9 DirxAero n N DFEN 58.00 25.75 100 49.76 583 52.49 46.78 +2.13 +11.8 DrxTrnBl n N TPOR 43.11 23.47 6 31.11 29 31.70 28.85 +2.03 -9.9 DirxUtil n N UTSL 34.73 19.59 12 23.89 38 24.12 22.05 +2.06 -13.3 DirxInds n N DUSL 44.53 25.88 11 33.78 36 39.79 31.23 +1.98 -8.0 DirxMex n N MEXX 33.36 18.90 3 22.17 5 22.36 21.00 +1.75 +7.7 DrxRBkBr rs N WDRW 56.13 22.00 1 26.26 5 27.72 25.90 -1.80 -14.3 DxRsaBr rs N RUSS 44.39 14.43 65 17.20 267 18.88 17.04 -.55 -25.2 DxSOXBr rs N SOXS 43.50 9.35 1957 12.06 10328 13.05 10.56 -.40 -26.9 DxGBull rs N NUGT 46.48 21.25 5107 24.40 25779 26.27 23.12 -.59 -23.0 DrGMBll rs N JNUG .09e .7 30.40 11.34 10436 13.56 46562 15.00 12.95 -.89 -23.6 DirSPX Br N SPDN 35.11 17.25 17 30.71 571 31.33 30.38 -.70 +.3 DxGlMBr rs N JDST 103.68 40.90 676 54.63 4698 57.42 49.92 +2.80 +6.5 DirSPBear s N SPXS 45.37 2.16 6960 29.46 32010 31.21 28.46 -2.13 -1.7 Dir7-10TBr N TYNS 29.28 27.74 0 28.81 6 28.99 28.81 -.17 +2.0 DrxDlySpxB N LLSP .10p 40.38 30.24 1 35.55 12 35.96 34.90 +.87 -1.3 DxChiABear N CHAD 41.27 27.67 7 30.41 40 31.60 30.35 -1.11 -2.3 DrxNGBear rs N GASX 47.19 18.20 9 28.24 47 30.78 27.23 -.24 +20.3 DxSPOGBr rs N DRIP 28.73 9.31 2403 12.26 6705 13.52 12.06 -.69 +3.4 DrxRBkBull N DPST 95.94 43.51 17 75.20 174 77.77 70.50 +5.00 +3.4 DirDGlBr rs N DUST 38.68 19.01 2666 25.75 20085 27.25 24.10 +.35 +8.6 DxSPXBll s N SPUU 57.21 40.57 2 48.34 36 49.12 46.43 +2.22 -2.5 DxEuFnBl N EUFL 65.95 34.04 1 43.15 3 44.06 42.91 +.76 -9.2 DirSCBll s N SMLL .27e .5 55.75 39.18 1 49.22 2 50.77 48.93 -1.56 -3.9 DxHiYldBr N HYDD 20.29 10.08 2 19.26 3 19.48 19.20 -.27 +2.5 DrNsd100 rs N QQQE 47.40 37.82 15 43.99 108 44.93 43.23 +.67 +1.9 DrxDlySCB N LLSC .10p 37.78 30.58 1 35.87 11 36.18 35.25 -.05 +1.0 DrxiBillion N IBLN .21e .6 35.52 27.08 1 33.06 22 33.60 32.40 +.24 +2.5 DxRusBll s N RUSL 73.38 29.06 151 57.95 446 58.26 53.18 +1.42 +14.8 DiEurBll3x N EURL .14e .4 47.12 24.03 44 35.40 235 35.73 33.81 +2.01 -7.0 DrxEMBll rs N EDC 168.70 69.91 213 127.45 1003 129.66 117.59 +9.89 +1.4tDir MLPHi N ZMLP 1.60m 11.5 19.06 13.61 14 13.96 85 14.03 13.61 +.13 -12.7 DxLatBll s N LBJ 49.13 20.00 17 40.08 38 40.50 35.98 +2.70 +24.1 DirTotBBr N SAGG 32.06 30.87 4 31.68 5 31.74 31.66 -.12 +1.8 DxBrzBull s N BRZU 65.25 20.38 368 51.24 1545 51.70 44.85 +2.93 +27.2 DxBiotBll rs N LABU 116.54 41.03 1455 79.41 8316 91.29 72.03 -3.09 +2.0 DxIndiBll rs N INDL 120.64 68.61 39 81.90 220 82.32 77.32 +7.34 -19.8 DxNGBll rs N GASL 38.68 14.60 368 17.37 1306 18.29 16.00 -.07 -31.6 DrDevMBr N DPK 20.18 10.08 4 12.21 65 12.97 12.18 -1.09 -.9 DxSPOGBl s N GUSH 39.25 15.04 1188 23.84 5010 24.50 21.70 +.94 -21.4 DxREBear N DRV 15.62 9.81 45 13.01 380 14.70 12.75 -1.73 +24.3 Dir20yrTBr N TYBS 21.58 19.69 0 20.64 3 20.79 20.64 -.22 +3.6 DrxJpBull N JPNL 96.48 46.69 7 76.85 58 77.28 68.88 +8.60 -.4 DxEnBear N ERY/O 15.52 6.97 10.80 3598 10.83 9.67 +.34 +20.1 DxEMBear N EDZ 18.18 6.67 8.27 5809 8.45 7.69 -.29 -8.7 DrxSKBull N KORU 72.86 31.55 25 58.63 78 59.27 53.19 +7.66 -5.9 DxSCBear rs N TZA 19.56 10.28 8927 11.85 44988 12.45 11.46 -.51 -3.4 DxFnBr rs N FAZ 20.71 9.71 2340 11.32 14639 12.08 11.08 -.98 -3.2 DrxHmbBull N NAIL 110.62 37.03 20 65.03 107 67.78 61.75 +2.93 -29.5 Dx30TBear N TMV 22.46 17.07 1392 19.42 5018 20.56 19.27 -.94 +10.2 DxFnBull s N FAS 82.80 41.32 1832 64.28 8953 65.79 60.14 +4.60 -6.0 DxBiotBear N LABD/O 12.08 2.71 3.74 31336 4.00 3.23 +.15 -18.9 DrxTcBr rs N TECS/O 13.57 4.73 6.27 6882 6.38 5.49 -.04 -9.1 DrxACInsi N KNOW .48e 1.2 80.06 38.11 25 40.84 103 40.92 39.96 +.90 -1.6 DxMCBr rs N MIDZ 20.60 11.55 10 13.33 67 14.06 13.14 -.95 -1.0 DxChiBear s N YANG/O 13.03 3.63 5.10 8150 5.25 4.70 -.29 -14.0 Drx300Chin N CHAU 37.53 17.73 122 29.71 551 29.88 27.56 +1.92 DxHcrBll s N CURE 63.45 32.79 172 43.05 885 43.96 40.48 +2.53 -7.6 DxTcBull s N TECL 149.65 63.23 447 114.40 1857 124.61 106.34 +4.66 +2.0 DxRetlBll s N RETL 45.73 21.33 17 32.67 51 32.86 30.45 +2.71 -9.3 DxSOXBll s N SOXL .12e .1 209.00 66.72 1184 152.82 5319 177.77 141.32 -.40 +10.8 Dir30TrBul s N TMF 23.46 17.06 447 19.53 2006 19.70 18.49 +.83 -11.7 Dir10TrBear N TYO 15.70 13.12 12 14.82 30 15.15 14.82 -.26 +5.4 Dx10yTBull N TYD 47.36 39.16 4 41.26 6 41.31 40.29 +.91 -6.0 DxMCBull s N MIDU 53.91 33.40 62 43.75 228 44.33 41.25 +2.68 -5.8 DrxREBull s N DRN 24.73 14.68 608 17.04 1595 17.32 15.17 +1.87 -25.4 DirxChiBull N YINN .38e 1.1 53.89 18.41 1208 33.94 5525 35.58 31.69 +2.38 -.2 DirxDMBull N DZK 100.54 53.47 1 77.71 10 77.76 73.08 +5.75 -5.7 DrxSCBull s N TNA .41e .6 81.75 48.17 3624 67.34 14806 70.04 64.20 +2.06 -4.2 DrxSPBull s N SPXL 54.49 30.30 7688 41.29 34369 42.94 39.02 +2.36 -6.9 DirxEnBull N ERX 44.29 21.37 2984 27.50 11332 28.97 25.73 +.65 -21.3 Discover N DFS 1.40 1.9 13 81.93 57.50 2655 71.93 9940 72.51 69.55 +1.86 -6.5 DiscCmA Q DISCA 11 30.25 15.99 6117 21.43 24821 22.20 20.98 +.35 -4.2 DiscCmC Q DISCK 10 29.18 14.99 8062 19.52 27160 20.32 19.08 +.10 -7.8tDishNetw h Q DISH 18 66.50 36.00 2246 37.89 10656 38.18 36.00 +1.24 -20.6 Disney N DIS 1.68f 1.7 14 116.10 96.20 9339 100.44 35082 101.28 98.15 +1.90 -6.6tDiversicre Q DVCR .22 2.9 20 12.25 7.25 11 7.52 16 7.85 7.16 -.41 -24.9 DivrsRest Q SAUC 2 4.12 1.30 10 1.35 30 1.41 1.33 -.04 -15.6 Div&Inco N DNI 1.63 13.0 14.25 11.61 110 12.56 328 12.66 12.41 +.17 -6.5 DixieGrp Q DXYN 5.21 2.60 7 2.75 36 3.00 2.73 -.15 -28.6 DrReddy N RDY .29e .9 42.97 29.83 191 32.69 1172 33.08 32.15 +.76 -13.0 DocuSec rs A DSS 3.16 .56 168 1.34 1359 1.75 1.21 -.20 -25.6 DgssInt A n Q DOGZ 6.40 3.55 53 4.07 60 4.38 3.63 +.18 -31.0 DolbyLab N DLB .64 1.0 83 74.29 48.00 318 63.56 1910 65.46 62.38 -.49 +2.5 DollarGen N DG 1.16f 1.2 21 105.82 65.97 2364 93.55 9526 94.84 91.06 +3.49 +.6 DollarTree Q DLTR 13 116.65 65.63 2355 94.90 8825 95.96 93.06 +2.95 -11.6 DolphnEnt n Q DLPN 3.95 2.47 3 3.52 9 3.57 3.00 +.27 -2.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 43

tDomMidst N DM 1.27f 8.3 11 34.85 15.25 778 15.35 2941 16.70 14.85 -.90 -49.6tDomEngy N D 3.34f 5.0 14 85.30 66.99 9174 67.43 30144 70.05 66.99 +.13 -16.8 DomRes un N DCUD 53.58 46.01 57 46.41 487 47.56 46.23 +.40 -10.2 DomRs76 n N DRUA 25.94 23.04 63 24.24 250 24.37 24.24 -.08 -5.2 Dominos N DPZ 2.20f .9 39 236.00 166.74 964 233.56 3197 235.87 226.23 +6.91 +23.6 Domtar g N UFS 1.74f 4.1 16 52.58 35.47 915 42.54 2944 43.58 41.81 +1.06 -14.1 Donaldson N DCI .72 1.6 25 52.20 42.59 529 45.05 1912 45.43 43.50 +1.19 -8.0 DonegalA Q DGICA .56 3.5 28 18.25 14.51 46 15.80 135 16.17 14.82 +.99 -8.7 DonlleyRR rs N RRD .56 6.4 10 15.04 6.51 1017 8.73 3354 8.94 8.47 +.19 -6.1 DonnlyFn n N DFIN 24.00 16.50 397 17.17 971 17.31 16.83 +.27 -11.9 DorchMin Q DMLP 1.30e 8.1 17 17.85 13.90 30 16.10 109 16.80 15.87 -.45 +5.9 DorianLPG N LPG 10.85 6.20 204 7.49 1080 7.89 7.37 -8.9 Dorman Q DORM 21 88.50 60.93 178 66.21 799 66.86 61.42 +2.19 +8.3 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 313 20.08 1033 20.16 19.88 +.23 -.5 DblLOppCr N DBL 2.00a 9.3 26.09 21.15 157 21.59 508 21.64 21.34 +.23 -2.7 DougDyn N PLOW .96 2.2 32 47.40 28.55 98 43.35 459 44.00 42.31 +.35 +14.7 DEmmett N DEI 1.00 2.7 24 41.59 34.72 585 36.76 2497 37.05 35.52 +1.55 -10.5 DovaPh n Q DOVA 37.00 16.98 213 27.12 497 30.51 26.43 -2.21 -5.8 Dover N DOV 1.88 1.9 25 109.06 76.47 1578 98.22 7315 100.24 95.76 -.13 -2.7 DoverDG N DDE 1.79 .92 10 1.33 37 1.35 1.26 +.04 +30.4 DoverMot N DVD .08f 3.8 10 2.45 1.80 10 2.10 34 2.15 2.05 +7.7 DowDuPnt N DWDP .84e 1.3 20 77.08 59.29 12034 63.71 45300 65.50 62.31 +.65 -10.5 DrPepSnap N DPS 2.32 2.0 26 126.65 83.23 1418 118.38 4420 118.97 117.85 +.43 +22.0 DragVic n Q LYL 14.99 3.09 19 3.44 42 3.55 3.19 +.07 -21.1 DrprOkw n Q DOTA 9.87 9.71 2 9.86 4 9.86 9.85 +.05 +.8 DrpOkwd un Q DOTAU 10.80 10.07 25 10.75 25 10.75 10.75 +.03 +2.0 Dry Gl24 n N DCF .22f 2.3 10.05 9.25 11 9.33 93 9.45 9.31 -.09 -.7 DryHYSt N DHF .35 10.9 3.60 3.14 271 3.19 710 3.19 3.15 +.03 -4.5tDrMuBdInf N DMB .75 6.1 13.54 12.10 80 12.29 225 12.31 12.10 +.16 -5.5tDryfMu A DMF .54 6.7 10.00 7.93 99 8.08 284 8.08 7.93 +.12 -9.1tDryStrt N LEO .52 6.7 9.18 7.53 174 7.71 585 7.72 7.53 +.11 -10.8tDrySM N DSM .50 6.5 8.85 7.43 108 7.61 441 7.62 7.43 +.11 -11.0 Dril-Quip N DRQ 56.55 35.85 348 44.80 1868 46.55 43.30 -.75 -6.1 DriveShack N DS .48 10.0 13 6.49 2.41 1105 4.78 2702 4.84 4.56 +.22 -13.6 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 3 25.54 17 26.04 25.46 +.07 -.7sDriveS pfC N DSpC 2.01 8.0 26.08 23.36 3 25.25 14 26.08 24.71 +.49 +.5 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 3 24.86 7 25.30 24.83 +.18 -2.3 DropCar rs Q DCAR 13.52 1.85 118 2.08 531 2.17 1.97 +.01 -49.0stDropbox n Q DBX 31.60 27.75 15779 31.25 44750 34.37 27.75 +2.77 +9.7 DryShips s Q DRYS .15e 1 1862.00 .98 632 3.66 3431 4.03 3.55 -.21 +3.7 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 2 86.05 3 86.82 85.04 +.05 -6.9 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.60 2 102.75 101.51 +1.07 -5.3 Ducomun N DCO 17 35.58 25.06 160 30.38 313 31.20 29.13 +1.52 +6.8tDf&PGblUt N DPG 1.40 10.0 17.29 13.50 206 13.97 631 14.04 13.50 +.07 -10.0tDufPUC N DUC .60 7.0 9.38 8.40 61 8.58 262 8.59 8.40 -.02 -3.1 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 3962 77.47 16081 77.91 75.23 +2.30 -7.9 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 16 25.44 83 25.44 25.10 +.08 +.4 DukeRlty N DRE .80 3.0 21 30.14 24.30 2959 26.48 11109 26.62 25.16 +1.21 -2.7 DuluthH n Q DLTH 25 22.89 15.13 255 18.73 1404 18.89 17.35 +.79 +4.9 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 722 117.00 2009 122.58 116.90 -2.18 -1.2 Dunkin Q DNKN 1.39f 2.3 25 68.45 50.89 967 59.69 3684 60.98 59.21 +.63 -7.4 DurectCp Q DRRX 2.34 .75 1053 2.14 5912 2.26 1.71 -.10 +132.1 Dycom N DY 22 123.99 73.95 443 107.63 1588 108.17 102.73 +3.66 -3.4 Dynagas N DLNG 1.69 16.9 17.93 9.80 162 10.00 449 10.37 9.90 -.06 -7.9 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 5 26.48 23 26.48 26.20 +.09 +1.8 Dynasil Q DYSL 8 2.06 1.09 18 1.30 28 1.32 1.24 -.01 +10.2 Dynatronic Q DYNT 3.75 2.10 1 3.00 39 3.00 2.80 -.05 +4.0 DynavaxT Q DVAX 24.45 5.00 1604 19.85 8812 20.60 18.25 +1.35 +6.1sDynegy N DYN 9 13.92 5.84 2981 13.52 8780 13.92 13.09 +.43 +14.1 DynexCap N DX .72 10.9 15 7.41 6.02 1096 6.63 2263 6.66 6.36 +.27 -5.4 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 7 25.32 23 25.70 25.11 +.18 -.7 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 18 24.05 57 24.50 23.80 +.22 -2.9E -:ETracBDC N BDCS 1.84e 9.3 23.96 18.72 8 19.79 78 19.82 19.49 +.23 -4.7 ETrAlerNG N MLPG 1.86e 9.0 27.42 19.96 0 20.70 5 20.74 20.70 -.28 -14.0tE-TrAlerInf N MLPI 1.88e 8.9 29.65 20.31 1150 21.13 5571 21.32 20.31 +.21 -12.6 ETBbgCmd N DJCI 16.67 14.33 0 16.01 6 16.06 15.82 +.06 -.1tETrAlerian N AMU 1.45e 9.6 20.85 14.59 194 15.08 1796 15.19 14.59 +.07 -12.9 E-TrFood N FUD 19.82 17.55 1 18.02 5 18.24 17.80 -.13 +.1 ETr2xBDC N BDCL 3.52e 23.9 21.80 13.13 91 14.72 426 15.00 14.39 -.07 -10.5 E-TrcCmci N UCI 16.00 11.97 3 15.40 65 15.40 15.24 +.01 +.1 ETrLPlat N PTM 10.88 9.00 1 9.70 6 9.93 9.70 -.10 -.3 E-Trade Q ETFC 26 58.49 32.25 3882 55.41 11648 56.23 52.50 +2.32 +11.8 eBay s Q EBAY 20 46.99 31.89 13438 40.24 54393 41.17 39.59 +.53 +6.6 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 25 26.34 124 26.40 26.22 +.02 -2.2tECA MTrI N ECT .33e 18.8 4 2.55 1.85 166 1.74 272 2.05 1.71 -.26 -19.3 EDAP TMS Q EDAP 3.85 2.07 55 2.32 284 2.39 2.16 +.02 -19.2 eHealth Q EHTH 28.59 10.41 100 14.31 401 15.18 14.20 -.05 -17.6 ELF Inc n N ELF 29.30 17.76 213 19.37 1164 19.64 18.50 +.55 -13.2 EMC Inc s Q EMCI .88f 3.2 15 32.19 25.70 21 27.08 74 27.66 26.46 +.45 -5.6 EMCOR N EME .32 .4 23 85.08 60.30 361 77.93 1420 78.69 75.17 +2.55 -4.7 EMX Roy g A EMX 1.04 .67 69 .88 277 .91 .84 +5.9 ENDRA n Q NDRA 5.88 2.15 1 2.60 20 2.88 2.55 -.28 -46.5 ENGlobal Q ENG 3 1.94 .73 31 .83 69 .90 .83 -.05 -4.4 ENI N E 1.29e 3.7 37.48 29.44 143 35.33 859 35.45 34.70 +.42 +6.4 EOG Rescs N EOG .67 .6 119.00 81.99 3393 105.27 20987 107.91 103.26 -.59 -2.4tEP Energy N EPE 5.27 1.27 576 1.34 3250 1.57 1.27 -.20 -43.2 EPAM Sys N EPAM 125.88 73.49 353 114.52 1544 117.95 110.09 +1.90 +6.6 EPR Prop N EPR 3.84 6.9 15 76.90 51.87 769 55.40 2583 56.00 53.25 +1.55 -15.4 EPR pfC N EPRpC 1.44 5.9 29.95 23.38 17 24.31 73 24.41 23.73 +.34 -9.7tEPR pfE N EPRpE 2.25 6.5 37.59 33.65 20 34.86 27 35.29 33.65 +.14 -5.4tEPR Pr pfG N EPRpG 1.44 6.4 25.23 22.40 20 22.56 58 23.29 22.36 -.18 -9.9 EQT Corp N EQT .12 .3 67.84 43.70 3146 47.51 11183 49.10 46.57 -.71 -16.5 EQT GP n N EQGP .81e 3.5 12 31.77 21.05 115 23.08 551 23.35 21.43 +.80 -14.2tEQT Mid N EQM 4.10f 6.9 11 79.93 55.40 329 59.03 1581 59.58 55.40 +1.60 -19.2 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.16 7 14.67 25 15.45 14.43 +.02 -6.4 ETF SITRis N RISE 24.71 22.59 10 24.43 19 24.57 24.28 +.05 +2.8 ETF JrSil N SILJ 14.02 9.79 35 10.61 184 11.00 10.35 -.26 -6.6 ETF Cyber N HACK 36.39 28.38 220 34.27 1417 35.04 33.52 +.36 +8.3 ETF MobP N IPAY 38.58 27.33 40 36.33 349 36.79 35.50 +.36 +4.1 ETF M AlH N MJ 39.72 27.71 272 29.52 1573 31.19 28.47 -1.23 +.9 ETF M Vid N GAMR 51.93 33.53 14 48.58 70 49.65 47.78 +.22 +1.4 ETF Drone N IFLY 38.00 34.25 4 34.66 36 35.08 34.25 +.41 -7.3 ETF AIPw n N AIEQ 28.00 24.03 22 26.06 188 26.45 25.53 +.41 +.7 ETF MgT ef N WSKY 35.50 31.34 4 32.81 10 33.37 32.09 -.19 -4.1 BlStIsrTc n N ITEQ 33.90 30.11 11 32.17 37 32.60 31.42 +.01 +1.7 ETF Clim N ETHO 37.25 28.83 0 34.30 13 34.58 33.78 +.34 +.9 ETFAlpAlt N ALFA 47.05 37.49 1 43.46 10 44.00 42.17 +.38 +1.5 ETF spx H n N SPDV 28.19 25.00 12 25.97 37 26.05 25.43 +.62 -.7 ETF AptF n N FTVA 30.36 24.74 0 26.63 12 26.78 26.37 +.30 -1.9 ETF GOP n N MAGA 29.82 24.92 1 27.18 19 27.20 26.73 +.67 -2.6 NtDUSEq ef N MXDU 28.40 25.99 26.37 7 26.50 26.37 -.84 -7.1 ETF RvCp n N RVRS 16.76 14.84 3 15.56 17 15.57 15.28 +.24 -2.1 ETF BrVl n N BVAL 16.70 14.46 0 15.35 3 15.35 15.15 +.19 -3.3 ETFDeepV N DVP .66e 2.0 36.90 26.41 2 33.83 47 33.83 33.03 +1.03 +3.1 GlGoGld n N GOAU 14.13 11.39 4 12.71 22 12.98 12.34 -.03 -2.3 ETF OCIO n N OCIO 27.81 25.44 2 26.48 4 26.53 26.27 +.22 -1.0 ETF Seren N ICAN 28.54 25.35 1 26.78 2 26.95 26.42 -.20 -1.3 PremisCap N TCTL 31.57 26.72 5 29.35 7 29.49 29.12 +.26 -2.1 AptBehMo N BEMO 33.49 25.71 1 31.74 12 32.33 30.97 +.46 +4.7 EtfLonCanc Q CNCR 32.32 21.09 29 29.05 165 30.54 28.20 -.52 +22.2 EtfAlpSmC Q SMCP 27.10 23.22 1 25.05 2 25.21 24.77 -.20 -4.0 EtfUSGblJ N JETS 34.75 27.50 7 32.19 37 32.35 31.33 +.45 -1.1 EtfDiaHVal N DHVW .99e 3.2 33.86 30.05 9 31.28 50 31.65 30.69 +.58 -6.3tEtfInfcMLP N AMZA 2.08 30.4 11.24 6.55 875 6.84 5922 6.90 6.55 +.05 -20.6 ETF BioPr n N BBP 45.18 37.33 2 41.28 98 41.65 40.05 +.53 +1.8 ETF ClinT n N BBC 36.25 25.88 18 32.79 125 34.55 31.07 -.44 +15.3 InfrCpPfd N PFFR 25.13 23.61 1 24.22 6 24.24 24.10 -.01 -3.3 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.50 25 24.77 110 24.80 24.65 +.14 -1.8 IsectPsGr ef Q PMPT 28.26 24.01 6 26.31 8 26.40 25.94 +.46 -3.4 ETF Virt n N CUMB 26.08 24.57 2 24.72 9 24.88 24.60 -.03 -3.0 ETF PrMtl N GLTR 68.06 59.21 20 64.28 80 65.87 64.07 -.99 -1.1 ETFS Com N BCI 25.79 18.58 24 24.34 778 24.39 24.03 +.03 -.6 ETFSGold N SGOL 132.10 117.19 30 128.31 433 131.15 127.89 -1.87 +1.7 ETF Pall N PALL 107.47 71.96 45 90.53 97 93.67 89.58 -2.26 -10.9 ETF Plat N PPLT 97.94 83.35 24 88.65 96 91.13 88.27 -1.59 +.2 EV Engy Q EVEP 1.68 .13 3606 .19 14047 .23 .15 +.02 -63.1 EXFO g Q EXFO 6.00 3.73 1 4.20 16 4.20 4.10 -3.4 EagleBncp Q EGBN 18 69.80 46.20 160 59.85 706 61.70 59.55 +.60 +3.4 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 7 20.75 18 21.10 20.21 -1.0 EagleBkS rs Q EGLE 5.90 4.18 447 4.95 1888 5.40 4.77 -.35 +10.5 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.64 27 7.64 7.35 +.13 -3.8 EagleGrInc N EGIF 1.31 8.7 17.58 14.83 35 15.03 115 15.09 14.86 +.18 -9.4 EagleMat N EXP .40 .4 25 122.49 86.51 464 103.05 3190 106.16 99.94 +3.73 -9.0 EaglePhm Q EGRX 16 97.15 45.05 166 52.69 727 53.98 51.27 +.46 -1.4 EaglePtCr N ECC .80 4.4 22.11 17.28 75 18.14 248 18.20 17.70 +.38 -3.6 EagleP pfA N ECCA 1.94 7.6 26.36 25.30 0 25.69 6 25.97 25.45 +.34 -.6 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 1 25.26 3 25.27 25.22 +.04 +.4 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 3 25.99 9 26.13 25.87 -.21 -1.2 EagleP27 n N ECCY 26.50 24.80 1 25.15 6 25.24 24.94 +.04 -1.0 Earthstone N ESTE 15.00 7.85 142 10.12 521 10.17 9.38 +.25 -4.8 EstWstBcp Q EWBC .80 1.3 20 69.25 48.07 589 62.54 4097 63.02 60.33 +2.04 +2.8 EastrAcq n Q EACQ 10.30 9.25 10 10.20 10 10.20 10.20 +1.0 EastGvP n N DEA 1.04 5.1 30 22.32 19.03 416 20.40 1484 20.53 19.59 +.78 -4.4 EasternCo Q EML .44 1.5 39 31.50 19.95 5 28.50 113 30.15 28.25 +.20 +9.0 Eastgrp N EGP 2.56 3.1 25 95.03 73.13 228 82.66 673 83.66 80.11 +2.87 -6.5 EastChem N EMN 2.24 2.1 14 112.45 76.11 1194 105.58 4965 106.70 103.59 +2.78 +14.0 EKodak N KODK 9 13.28 2.95 796 5.35 2726 5.35 4.65 +.35 +72.6 EastsDist n Q EAST 7.75 3.35 25 7.00 56 7.54 6.76 -.40 +73.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 2895 79.91 13712 81.60 78.57 +1.73 +1.1 EatVn 22 n N EFL 10.09 9.08 433 9.32 669 9.41 9.22 +.06 +.9 EatV HiIn21 N EHT .60 6.1 10.52 9.34 28 9.88 164 9.99 9.86 +.02 -1.2tEV CAMu A EVM .68 6.7 12.89 10.19 133 10.26 435 10.32 10.19 +.01 -10.8 EVCAMu2 A EIA .62 5.8 13.00 10.58 14 10.69 55 10.74 10.63 -.05 -7.0tEVCAMu A CEV .71 6.2 13.01 11.25 57 11.37 238 11.39 11.25 +.09 -6.5 EatnVan N EV 1.24f 2.2 22 60.95 42.20 363 55.67 1730 55.94 54.00 +1.86 -1.3 EV EnEq N EOI 1.04 7.4 15.15 12.89 84 13.96 409 14.11 13.69 +.26 -3.8 EV EEq2 N EOS 1.05 6.7 16.85 13.44 122 15.76 523 16.25 15.50 +.08 +3.5 EV FltRt N EFT .91 6.1 15.33 14.03 148 14.95 450 14.99 14.78 +.21 +4.3 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 137 16.70 387 17.13 16.27 +.54 +2.4 EV LtdDur A EVV 1.22 9.4 14.29 12.91 265 13.02 1099 13.05 12.93 +.06 -4.6tEV MAMu A MAB .65 5.2 16.00 12.49 3 12.60 16 12.64 12.49 +.06 -4.6 EVMAMu A MMV .69 5.5 14.21 12.36 1 12.44 11 12.48 12.40 -.03 -5.1tEV MIMu A MIW .71 5.5 14.39 12.69 0 13.00 14 13.00 12.69 +.13 -3.4tEVMIMu A EMI .71 5.8 14.52 12.10 2 12.24 11 12.24 12.10 -.01 -4.6tEVMuniBd A EIM .77 6.5 12.99 11.63 150 11.82 736 11.85 11.63 +.13 -5.5 EVMuni2 A EIV .70 6.0 12.95 11.47 27 11.67 61 11.71 11.47 +.19 -5.2 EVMunTT N ETX .85 4.5 21.20 18.82 43 18.95 127 19.16 18.88 -.19 -8.5tEV MuIT N EVN .85 7.3 13.18 11.39 129 11.71 385 11.72 11.39 +.26 -5.6tEV NMuOp N EOT 1.03 5.0 23.54 20.58 48 20.67 137 20.85 20.58 -.05 -8.3tEV NJMu A EMJ .75 6.4 13.52 11.51 9 11.72 41 11.72 11.51 +.15 -5.7tEVNJMu A EVJ .73 6.5 12.95 10.99 13 11.17 96 11.20 10.99 +.11 -4.9tEVNYMu2 A NYH .69 6.4 13.64 10.63 1 10.72 24 10.96 10.63 +.02 -7.3 EV NYMu A ENX .72 6.2 13.34 11.12 89 11.50 172 11.56 11.16 +.32 -6.7 EVNYMu A EVY .74 6.1 13.56 12.01 6 12.11 36 12.19 12.05 -.05 -4.7tEV OHMu A EIO .70 6.0 14.70 11.59 3 11.67 10 11.79 11.59 +.01 -8.1 EVOHMu A EVO .73 5.9 14.11 12.10 5 12.44 12 12.59 12.33 +.04 -4.5tEV PAMu A EIP .77 6.6 13.51 11.62 6 11.72 21 11.76 11.62 +.01 -5.8tEVPAMu A EVP .73 6.3 12.66 11.48 4 11.51 10 11.66 11.48 -.11 -5.6 EVRiskMgd N ETJ 1.12 12.4 9.92 8.74 260 8.99 980 9.05 8.89 +.13 -6.6 EV SrFlt N EFR .95 6.4 15.21 14.01 132 14.78 525 14.82 14.60 +.16 +2.4 EV SrInc N EVF .42 6.2 6.90 6.31 352 6.81 1635 6.82 6.58 +.25 +4.4 EVShDur N EVG 1.08 7.9 14.64 13.32 30 13.64 136 13.65 13.32 +.26 -4.9 EVTxABdO N EXD 1.16 12.1 11.98 9.17 32 9.60 113 9.69 9.34 +.19 -6.3 EV TxAd N EVT 1.74 7.9 24.43 21.01 126 21.90 577 22.01 21.59 +.36 -5.9 EV TxAG N ETG 1.23 7.4 18.45 15.39 101 16.71 786 16.87 16.43 +.26 -3.6 EV TxAOp N ETO 2.16 8.6 26.83 22.34 64 25.01 280 25.45 24.88 -.16 -1.5 EV TxDiver N ETY 1.01 8.7 12.57 10.17 344 11.57 1362 11.69 11.35 +.24 -5.1 EVTxMGlo N EXG .98 10.7 9.84 8.02 780 9.12 2706 9.13 8.85 +.30 -2.8 EVTxBWIn N ETB 1.30 8.3 17.27 15.28 152 15.59 369 16.05 15.55 -.13 -6.8 EVTxGBW N ETW 1.17 10.1 12.74 10.83 255 11.55 1219 11.68 11.39 +.19 -3.1 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 322 14.89 1198 15.23 14.76 +.06 -3.1 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 349 74.50 1310 77.30 72.00 -.55 -6.0 Echelon rs Q ELON 7.20 4.26 4 4.59 40 4.69 4.56 -.07 -17.1 EchoGLog Q ECHO 32.95 13.00 393 27.60 1664 28.20 25.85 -.10 -1.4tEchoStar Q SATS 13 62.50 52.11 265 52.77 869 55.07 52.08 -.83 -11.9tEclipseRs N ECR 21 3.10 1.25 1017 1.44 4535 1.47 1.25 +.13 -40.0tEco-StimE Q ESES 1.97 .86 80 .95 5813 1.07 .86 -.05 -24.6 Ecolab N ECL 1.64 1.2 29 140.50 124.42 1319 137.07 5819 137.93 132.62 +4.82 +2.2 EcologyEn Q EEI .40 3.4 13.06 9.82 12 11.63 53 11.63 11.00 +.43 +10.7 Ecopetrol N EC .16e .8 20.55 8.60 1231 19.33 6308 20.29 18.50 +.27 +32.1 Edenor N EDN 63.29 28.88 10 57.53 78 58.76 54.52 +.28 +15.8tEdgeTher n Q EDGE 17.77 1.15 12037 1.18 43976 17.14 1.12 -14.97 -87.4tEdgewater Q EDGW 7.80 5.38 113 5.55 457 5.94 5.38 -.13 -11.1 Edgewell N EPC 12 78.04 46.04 951 48.82 2591 49.33 46.33 +2.72 -17.8 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 2719 63.66 10482 63.78 61.47 +2.11 +.7 EditasM n Q EDIT 45.02 13.12 1591 33.15 8099 38.96 30.56 -4.75 +7.9 EducRltTr N EDR 1.56 4.8 25 41.79 30.07 418 32.75 1685 33.09 30.76 +1.84 -6.2sEducDevel Q EDUC .36 1.4 43 27.93 6.25 49 25.15 217 27.93 24.25 +1.05 +32.7 EdwLfSci s N EW 43 143.22 92.44 1485 139.52 5691 142.35 135.87 +4.20 +23.8seGain Q EGAN 8.50 1.30 167 7.95 1506 8.50 7.15 +.55 +51.4tEgaletCp Q EGLT 5.60 .55 386 .63 2888 .73 .55 -.08 -37.0seHiCarSvc N EHIC 12.81 8.89 67 12.45 402 12.81 12.00 -.08 +7.6 EigerBio rs Q EIGR 16.20 6.10 58 9.85 231 10.45 9.15 -.25 -29.4 8x8 Inc N EGHT 20.25 10.30 467 18.65 2274 19.80 18.10 -.45 +32.3 8Point3E n Q CAFD 1.12 9.2 13 15.92 11.51 247 12.15 769 12.16 11.69 +.43 -20.1 EksoBio n Q EKSO 4.77 .99 570 1.58 11932 2.20 1.43 +.04 -25.8 ElPasoEl N EE 1.34 2.6 22 61.15 48.05 304 51.00 1214 51.25 48.80 +2.15 -7.9 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 47.25 8 47.25 46.51 -3.1 ElPolLoc h Q LOCO 43 14.85 9.05 178 9.50 1228 9.75 9.30 +.15 -4.0 ElbitIm rs Q EMITF 3.59 2.12 32 2.80 63 2.80 2.62 +.05 -1.4 ElbitSys Q ESLT 1.76 1.4 20 153.13 110.12 59 121.57 274 125.45 118.60 -5.97 -8.8tEldorGld g N EGO .02e 8 3.78 .80 9676 .84 51305 .93 .80 -.06 -41.3 EldorRsts Q ERI 43 38.45 17.30 1311 33.00 3758 33.80 31.25 +.70 -.5 ElectSci Q ESIO 32 27.72 6.17 670 19.33 2788 21.17 18.49 -.72 -9.8 ElectroSen Q ELSE 12 5.24 2.96 2 4.12 30 4.15 3.92 +.06 +1.7 Electrmed A ELMD 21 7.96 4.12 0 5.36 19 5.45 5.22 -.08 -11.7 ElectArts Q EA 27 131.13 87.94 2808 121.24 12630 127.50 118.26 -.20 +15.4 EFII lf Q EFII 51.15 25.28 626 27.33 2150 27.50 26.12 +.53 -7.5 ElectrAc n Q ELEC 10.38 9.92 0 10.38 3 10.38 10.37 +.6 ElevCr n N ELVT 9.48 5.90 91 7.08 312 7.21 6.64 +.38 -6.0 ElevenBio Q EBIO 2.54 .62 452 1.05 3264 1.08 .95 +29.5 EliLilly N LLY 2.25f 2.9 25 89.09 73.69 3424 77.37 16730 77.80 74.65 +2.61 -8.4 Elk HiQPfd N EPRF 25.00 22.14 16 23.39 16 23.78 23.33 -.05 -1.5 Elkh LoVl n N LVHB 34.44 29.47 13 31.81 62 32.33 31.07 +.46 -1.8 ElkFdCm ef A RCOM 30.34 22.87 1 28.30 1 28.43 28.20 +.02 +.7 EllieMae N ELLI 63 114.95 79.71 314 91.94 1735 94.12 89.90 +1.49 +2.8 EllingtnF N EFC 1.76 11.9 11 17.00 14.12 38 14.81 161 14.91 14.55 +.23 +2.1 EllingtRM N EARN 1.48 13.5 8 15.74 10.23 176 10.96 754 11.40 10.84 +.13 -9.0 EllswthFd A ECF .80e 8.7 9.88 8.58 27 9.15 104 9.29 9.01 -.05 -2.8 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.57 24.38 13 24.70 24.10 +.08 -3.0 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 0 20.50 3 20.60 20.40 +.2 EltekLtd rs Q ELTK 8.95 2.65 10 3.63 104 4.08 3.60 -.07 -11.0 eMagin A EMAN 3.00 1.23 80 1.45 411 1.60 1.35 +.05 -12.1 EAndinA N AKO/A .68e 2.7 28.25 21.51 25.50 12 25.50 25.50 +.04 -3.8 EAndinB N AKO/B .74e 2.5 31.07 22.55 7 29.24 30 29.77 28.58 -.27 -.1 Embraer N ERJ .13e .5 28.55 17.58 925 26.00 3516 26.23 25.18 +.49 +8.7 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 1 33.41 4 33.55 33.00 +.32 +10.1 Emcore Q EMKR 1.50e 25 12.20 4.90 121 5.70 706 6.00 5.60 -.15 -11.6 EmerExp n N EEX .28 1.4 24.56 18.19 132 19.48 682 20.08 18.60 +.67 -4.2 EmergeES N EMES 2.68m 15.05 5.65 203 6.15 1373 6.77 5.93 -.48 -14.5 EmergBio N EBS 30 54.87 27.94 524 52.65 1935 54.47 51.55 -.30 +13.3 EmersonEl N EMR 1.94 2.8 26 74.45 56.77 1891 68.30 10698 69.89 66.95 +.94 -2.0 EmerR hs A MSN 1.89 1.07 72 1.46 89 1.50 1.41 EmmisC rs Q EMMS 1 4.80 2.14 5 4.61 106 4.79 4.55 -.15 +31.0tEmpirRst rs Q NYNY 30.98 15.88 14 17.25 83 20.55 15.88 -2.95 -36.1 EmpOPES N ESBA .34 2.0 21.74 15.17 23 16.77 45 16.98 16.29 +.52 -18.9tEmpOP60 N OGCP .34 2.0 21.50 15.28 0 16.60 15 16.70 15.28 -.24 -18.5tEmpOP250 N FISK .34 2.0 21.44 16.31 2 16.66 4 16.75 16.31 +.25 -18.3 EmpStRTr N ESRT .34 2.0 43 21.72 16.26 614 16.79 4591 16.96 16.34 +.48 -18.2 EmployH N EIG .80f 2.0 14 50.45 36.50 148 40.45 616 40.90 39.45 +.80 -8.9 EElChile N EOCC 1.07e 4.5 29.41 21.65 1175 23.79 1783 27.25 23.60 -2.92 -11.6tEnLinkLP N ENLK 1.56 11.4 18.97 12.75 897 13.66 4021 13.84 12.75 +.44 -11.1 EnableMid N ENBL 1.27 9.3 15 17.25 12.89 615 13.72 1401 13.90 13.05 +.53 -3.5 EnantaPh Q ENTA 92 95.91 29.05 258 80.91 938 87.00 75.92 +.22 +37.9 EnbrdgEM N EEQ 1.40t 19.00 8.51 754 9.14 3236 9.21 8.65 +.31 -31.7tEnbrdgEPt N EEP 1.40 14.5 11 19.64 9.05 1448 9.64 8672 9.69 9.05 +.19 -30.2tEnbridge N ENB 2.68 42.92 29.54 3688 31.47 16259 31.51 29.54 +1.56 -19.5 EnCana g N ECA .06 .5 19 14.31 8.01 9651 11.00 41775 11.86 10.49 -.67 -17.5 EncompHlth N EHC 1.00 1.7 21 59.29 42.08 621 57.17 2268 57.90 55.55 +1.29 +15.7 EncoreCap Q ECPG 13 52.00 29.80 202 45.20 780 46.50 44.45 +.70 +7.4 EncorW Q WIRE .08 .1 18 58.70 37.30 185 56.70 453 57.45 52.56 +1.90 +16.5 EndvSilv g N EXK 41 3.73 1.94 1190 2.43 4484 2.55 2.32 -.08 +1.7tEndo Intl Q ENDP 14.15 5.61 3743 5.94 18395 6.05 5.61 +.08 -23.4 Endocyte Q ECYT 11.54 1.17 2197 9.09 7805 10.82 8.52 -1.20 +112.4 Endologix Q ELGX 7.66 3.75 272 4.23 1260 4.28 3.99 +.17 -20.9 EndurIntl Q EIGI 9.50 6.20 458 7.40 1800 7.70 7.20 -11.9 EnduroRT N NDRO 1.55e 43.7 10 3.65 2.18 29 3.55 126 3.60 3.45 +.10 +12.7sEnergen N EGN .08 .1 22 61.96 46.16 1841 62.86 7704 63.29 57.55 +5.25 +9.2sEnergizer n N ENR 1.16 1.9 21 62.86 40.64 3455 59.58 4716 64.00 51.10 +7.69 +24.2 Energous Q WATT 33.50 6.91 460 16.03 3428 17.18 15.15 +.78 -17.6 EngyFocus Q EFOI 3.55 1.51 7 2.55 43 2.63 2.34 -.06 +4.1 EnFuel grs A UUUU 2.29 1.30 826 1.74 1881 1.77 1.51 +.12 -3.1 EnrgyRec Q ERII 11.30 6.13 286 8.22 1104 8.63 8.06 +.13 -6.1 EgyTrEq s N ETE 1.22f 8.6 17 19.82 12.80 3189 14.21 17912 14.59 14.02 -.03 -17.7 EngyTrfPt N ETP 2.26 13.9 16 24.71 15.06 4615 16.22 30217 16.48 15.50 +.06 -9.5tEnrgXXi hn Q EGC 30.42 3.41 473 3.84 2568 4.04 3.41 -.07 -33.1 EnerJexR A ENRJ 1.15 .11 .21 11375 .27 .17 +.03 -6.8 Enerpls g N ERF .12e 1.1 15 12.26 6.52 716 11.26 3156 11.71 10.93 -.19 +15.0 EnersisAm N ENIA .21e 1.8 12.11 9.07 949 11.62 3914 11.68 11.13 +.54 +4.0sEnerChile N ENIC .22e 3.4 6.53 5.03 646 6.40 1707 6.55 6.15 +.33 +12.7 EnerSys N ENS .70 1.0 24 84.74 61.33 236 69.37 898 70.25 66.74 +2.57 -.4 Engility N EGL 35.63 21.19 164 24.40 563 25.20 24.04 +.02 -14.0tEnLinkLLC N ENLC 1.04f 7.1 13 20.00 14.05 485 14.65 1754 14.75 14.05 +.15 -16.8 Ennis Inc N EBF .80 4.1 15 21.50 15.20 103 19.70 344 20.15 19.50 +.15 -5.1 EnovaIntl N ENVA 17 23.65 11.15 311 22.05 939 22.45 21.75 +.30 +45.1sEnphase Q ENPH 5.58 .65 1656 4.57 11317 5.58 4.26 -.26 +89.6 EnPro N NPO .88 1.1 44 94.79 63.62 167 77.38 718 78.42 75.21 +1.23 -17.2 ENSCO N ESV .04 .9 9.50 4.10 11881 4.39 47253 4.85 4.35 -.34 -25.7 Enservco A ENSV 1.20 .21 60 .91 604 .95 .84 +.00 +41.3 EnsignGp s Q ENSG .18 .7 31 29.24 16.50 334 26.30 1062 27.38 26.11 -.70 +18.5 EnstarGp Q ESGR 13 237.30 180.50 37 210.25 148 213.65 206.85 +5.00 +4.7 EnSync A ESNC .80 .31 280 .38 1587 .44 .35 +.02 -4.8 EntegraFn Q ENFC 32 30.70 22.00 23 29.00 65 29.80 28.60 +.55 -.9 Entegris Q ENTG .28 .8 35 38.25 21.78 1455 34.80 5445 37.75 32.76 -1.05 +14.3 Entercom N ETM .36 3.7 12 14.38 9.25 1194 9.65 6659 9.90 9.30 +.40 -10.6 EntArk66 n N EAI 1.22 5.1 25.29 22.67 15 24.11 61 24.37 24.10 -.09 -4.1 EntArk 63 N EAE 1.19 4.9 25.60 22.51 2 24.25 16 24.36 24.25 -.06 -2.7 EntArk 52 N EAB 1.23 5.0 25.45 23.26 1 24.35 16 24.39 24.26 -.01 -3.5 Entergy N ETR 3.56f 4.5 35 87.85 71.95 1292 78.78 4603 80.11 77.30 +1.43 -3.2 EntLA 66 N ELC 1.22 5.1 25.17 22.63 12 24.10 82 24.41 24.10 -.22 -2.9 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 9 25.00 31 25.31 25.00 -.07 -.4 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 23.86 19 24.27 23.80 -.29 -3.9 EntMS FtM N EMP 25.49 22.55 6 24.48 48 24.92 24.35 -.12 -2.7 EntgyNO n N ENO 26.99 24.25 11 25.25 32 25.95 25.06 -.08 -1.4 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 0 24.68 7 24.68 24.50 +.04 -1.2 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 2 25.37 14 25.47 25.22 -.04 -4.3 EntBcpMA Q EBTC .58f 1.6 20 38.25 29.02 14 35.29 37 35.90 34.56 +.29 +3.6 EntFinSv Q EFSC .44 .9 19 49.97 36.65 174 46.90 468 47.65 46.50 +.65 +3.9 EntProdPt N EPD 1.70f 6.9 19 29.51 23.10 3538 24.48 25497 24.68 23.30 +.16 -7.7 Entravisn N EVC .20 4.3 47 7.90 4.35 1239 4.70 3309 4.70 4.40 +.35 -34.3 EntrResc A EGI .69 .21 30 .37 259 .41 .37 -.02 -38.6 Envestnet N ENV 47 60.28 32.13 239 57.30 1004 59.03 55.94 +.30 +14.9 EnviroStr A EVI .20e 80 43.10 18.85 21 39.25 68 40.00 38.65 +.75 -1.9 EnvisnHl n N EVHC 64.00 23.79 1706 38.43 11347 39.23 37.43 +.52 +11.2 Enviva n N EVA 2.46f 9.0 31.95 25.01 30 27.40 205 27.45 26.03 +1.75 -.9tEnzoBio N ENZ 12.04 5.38 750 5.48 1468 5.79 5.35 -.18 -32.8 Epizyme Q EPZM 21.40 9.30 371 17.75 1538 19.55 16.90 -.80 +41.4 ePlus s Q PLUS 20 97.75 63.76 88 77.70 436 79.18 74.70 +3.40 +3.3 Equifax N EFX 1.56 1.3 20 147.02 89.59 986 117.81 4103 121.76 115.85 +1.96 -.1 Equinix Q EQIX 8.00 1.9 495.35 370.79 629 418.14 2210 421.59 404.00 +16.46 -7.7 EquitFin n Q EQFN .20p 10.95 9.90 10.50 22 10.80 10.50 -.20 -3.7 EqtyBcsh n Q EQBK 29 40.77 29.13 201 39.16 369 39.67 37.99 +1.40 +10.6 EquityCmw N EQC 31 32.51 27.96 735 30.67 2810 30.84 29.80 +1.10 +.5 EqCm pfD N EQCpD 1.63 6.3 27.24 25.34 2 25.99 19 26.10 25.86 +.00 -1.3 EqtyLfPrp N ELS 2.20f 2.5 28 91.94 76.89 411 87.77 1427 88.11 84.07 +4.69 -1.4 EqtyRsd N EQR 2.16 3.5 20 70.46 54.97 5297 61.62 14215 62.22 58.06 +3.26 -3.4 EquusTR N EQS 30 3.00 2.16 6 2.38 12 2.40 2.31 -.8 EraGroup N ERA 9 13.83 8.00 52 9.35 277 9.62 8.98 +.01 -13.0 Ericsson Q ERIC .13e 2.0 7.47 5.52 3101 6.40 14727 6.51 6.27 -4.2 ErieInd Q ERIE 3.36 2.9 31 129.73 106.63 28 117.64 183 118.99 112.49 +4.31 -3.4 ErinEn rs A ERN 4.00 1.15 23 3.65 71 3.70 3.50 +.05 +32.7 Eros Intl N EROS 16.90 6.65 381 10.90 1272 12.60 10.85 -1.30 +13.0 ErytechP n Q ERYP 30.56 17.50 2 21.00 2 21.00 20.60 +.80 -4.6 Escalade Q ESCA .50f 3.6 14 14.38 11.31 13 13.70 44 14.00 13.35 -.15 +11.4 EscoTech N ESE .32 .5 19 66.80 50.30 93 58.55 289 59.50 57.15 +.90 -2.8 Esperion Q ESPR 82.68 30.95 643 72.33 2906 79.30 70.25 +2.16 +9.9 Espey A ESP 1.00 3.8 53 27.10 21.07 4 26.20 10 26.78 25.57 -.07 +9.3 EsqFnHld n Q ESQ 25.92 14.51 25 24.40 102 24.95 20.76 -.22 +23.6tEssaPhm g Q EPIX 3.23 .13 243 .19 826 .22 .13 -.01 -12.8 Essendant Q ESND .56 7.2 15 18.30 7.25 881 7.80 1999 8.01 7.43 +.03 -15.9 Essent N ESNT 11 50.08 34.08 620 42.56 2839 43.53 41.23 +1.52 -2.0 EssexPT N ESS 7.00 2.9 28 270.04 214.03 432 240.68 1406 242.64 230.06 +13.37 -.3sEsteeLdr N EL 1.52f 1.0 50 148.92 83.34 1663 149.72 7726 150.40 145.15 +5.92 +17.7 Esterline N ESL 17 102.70 67.15 259 73.15 831 74.55 72.20 +.80 -2.1 EstreAm n Q ESTR 11.01 8.39 5 9.99 23 10.25 9.80 -.22 +15.6 EtfSilver N SIVR 18.15 14.92 122 15.94 667 16.36 15.83 -.17 -3.5tEthanAl N ETH .76 3.3 16 33.13 22.15 170 22.95 885 23.38 22.15 +.70 -19.8 Etrac2xMtg N MORL 3.31e 21.7 19.50 12.50 208 15.23 648 15.36 14.50 +.77 -13.7 Et2xDJDiv N DVYL 3.55e 5.2 77.86 60.01 2 67.88 8 67.88 64.77 +3.07 -7.3 EtHiDLwV N HDLV 2.57e 9.7 34.02 25.05 2 26.60 10 26.60 25.10 +1.55 -17.4 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 181 15.95 582 16.06 15.68 +.40 -12.0tEtrcDvsHi N DVHL 2.85e 15.8 23.59 17.57 4 18.06 15 18.15 17.57 +.40 -10.6 EtrWFxEn N LMLP 1.90e 12.9 19.00 13.17 27 14.73 60 15.03 14.56 +.04 -6.4 EtracReit N LRET 2.00e 9.4 27.84 19.32 33 21.37 37 21.59 20.08 +1.20 -18.7 UBS VlHdg N XIVH 82.84 11.86 2 13.15 32 13.87 12.84 -.50 -83.0 VelShSP46 N BSWN 24.95 9.02 1 12.19 4 13.46 12.19 -.59 -31.7 UBS VlVIX N LSVX 33.40 12.32 17.00 4 17.00 15.65 +.75 -44.4 Etr EnhGl N FIHD 191.45 136.61 17 161.71 98 162.20 153.11 +8.80 -6.0 FI EnhEu n N FIEE 202.02 156.75 2 165.40 33 165.98 158.60 +8.65 -6.8tEtr MLP In N MLPQ .08p 58.10 25.63 159 28.17 446 28.51 25.63 +.66 -25.3 Etr2xLevLg N LBDC 2.89e 19.7 28.41 13.65 1 14.70 6 14.72 14.42 +.01 -9.8 EtrMtgReit N MRRL 1.70e 19.50 11.51 7 15.22 21 15.30 14.55 +.83 -14.1 EtrSCHiDv N SMHD 3.06e 19.0 24.18 14.27 23 16.10 174 16.28 15.24 +.83 -18.0 Etsy n Q ETSY 41 29.15 9.60 3556 28.06 12222 28.58 26.54 +1.42 +37.2tEuroTech Q CLWT 5.65 2.55 140 2.50 2899 4.15 2.50 -.35 -24.5 Euronav n N EURN 2.41e 9.65 6.90 254 8.20 1533 8.50 8.20 -.15 -11.4tEuronet Q EEFT 18 101.07 76.06 1134 78.92 4647 87.64 74.65 -7.09 -6.3 EuroEqFd N EEA .17e 1.8 10.88 8.21 14 9.67 44 9.74 9.56 +.10 -2.0 Euroseas rs Q ESEA 2.73 1.13 25 2.15 147 2.26 2.10 -.09 +26.2 EvansBc A EVBN .92f 2.0 22 47.08 35.10 12 45.25 41 45.70 43.38 +1.10 +8.0sEver-Glory Q EVK 9 3.90 1.96 11 3.90 88 3.90 3.10 +.55 +66.0sEverbrdg n Q EVBG 39.12 19.45 320 36.60 1604 39.12 34.94 -1.03 +23.1 Evercore N EVR 1.60f 1.8 20 103.05 66.80 669 87.20 3672 87.70 82.90 +3.20 -3.1 EverestRe N RE 5.00 1.9 28 277.17 208.81 330 256.82 1165 259.65 248.77 +8.19 +16.1 EveriHldgs N EVRI 8.99 4.66 1261 6.57 4248 6.92 6.45 -.21 -12.9 EversrceE N ES 2.02f 3.4 19 66.15 55.93 1846 58.92 8132 59.39 56.90 +2.13 -6.7 EvrspnTc n Q MRAM 25.39 6.40 57 7.55 302 7.93 7.20 -.01 +.7 Evertec N EVTC .40 2.4 14 19.53 12.60 664 16.35 2877 16.85 16.00 -.10 +19.8 EvineLive Q EVLV 1.62 .89 96 1.02 614 1.03 .97 +.03 -27.1 EvofemBio Q EVFM 12.56 .30 17 6.35 49 8.50 5.87 -1.50 +225.6 Evogene Q EVGN 5.75 2.66 3 3.18 21 3.25 2.98 -.18 +3.4 EvokePhm Q EVOK 4.09 1.85 40 2.08 359 2.23 2.01 +.01 -8.0 EvolentH n N EVH 27.50 10.30 487 14.25 2252 14.50 13.70 +.35 +15.9tEvolus n Q EOLS 12.97 8.05 114 9.03 491 11.97 8.05 -2.26 -21.5 EvolPetrol A EPM .40f 5.0 17 8.70 6.35 107 8.05 315 8.30 7.90 +.10 +17.5 EvolvgSys Q EVOL .44 9.1 13 5.85 4.00 6 4.81 61 5.40 4.80 -.49 +2.4 EvoquaWt n N AQUA 25.36 20.40 600 21.29 2567 21.73 20.88 -.01 -10.2 ExOne Q XONE 14.43 6.72 98 7.28 480 7.53 6.91 -.14 -13.3 ExactSci h Q EXAS 63.60 21.56 2727 40.33 10784 45.85 39.28 -3.79 -23.2tETYldShHi N YYY 1.92 10.4 20.00 18.26 42 18.40 210 18.42 18.26 +.03 -5.6 ExTrRobo Q ROBO .07e .2 46.20 31.22 444 41.82 1932 42.35 40.91 +.89 +1.2 RxVlmxWk A VMAX 31.03 2.69 4 23.93 38 25.09 23.05 -.38 +95.5 Ber US Rs n N BERN 29.41 24.94 1 26.89 2 27.17 26.65 -.10 ExTTactUS N HTUS 29.30 24.04 28 25.94 138 26.36 25.59 +.44 -4.4 ETF IndExp N TETF 21.64 15.10 5 20.56 13 20.79 20.16 +.46 +8.0 RxVlmxInF A VMIN 46.55 2.37 207 2.69 1028 2.78 2.52 +.01 -92.2 ExTGldSP N GHS 36.05 28.75 32.14 2 33.48 32.14 -.57 -1.6 ETEMeCmc N EMQQ .02p 43.50 27.80 154 39.47 749 40.99 38.46 -.25 +3.7 ExelaTch n Q XELA 10.03 4.37 59 5.53 300 5.70 5.11 +.15 +7.4 Exelixis Q EXEL 45 32.50 18.03 4836 22.15 14603 23.71 21.69 -.56 -27.1 Exelon N EXC 1.38f 3.5 11 42.67 33.30 6215 39.01 25418 39.32 37.75 +1.30 -1.0 ExlSvcHld Q EXLS 40 64.34 45.05 127 55.77 631 57.52 54.12 +.32 -7.6 Expedia Q EXPE 1.20 1.1 44 161.00 98.52 2239 110.41 9473 110.99 104.16 +4.30 -7.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 44

ExpdIntl Q EXPD .84 1.3 23 67.63 51.96 1290 63.30 4305 64.04 61.30 +2.42 -2.1 Exponent s Q EXPO 1.04f 1.3 38 81.15 56.95 79 78.65 329 79.75 76.80 +1.85 +10.6 Express N EXPR 23 11.34 5.28 1518 7.16 8880 7.45 6.99 +.26 -29.5 ExpScripts Q ESRX 9 85.07 55.80 4429 69.08 23741 72.52 69.01 -1.08 -7.4 ExtendStay N STAY .84f 4.2 48 21.28 15.63 944 19.77 5346 19.83 19.29 +.69 +4.1 Exterran n N EXTN 33.69 23.29 328 26.70 777 28.45 26.58 -1.13 -15.1 ExtraSpce N EXR 3.12 3.6 21 88.56 71.34 1180 87.36 5098 87.80 82.87 +4.38 -.1tExtrOilGs n Q XOG 19.03 11.09 998 11.46 4582 12.25 11.09 -.58 -19.9 ExtrmNet Q EXTR 15.55 6.29 1584 11.07 5702 12.47 10.88 -1.06 -11.6 ExxonMbl N XOM 3.08 4.1 16 89.30 72.67 14881 74.61 66107 74.89 72.76 +1.72 -10.8tEyegatePh Q EYEG 2.58 .33 166 .38 1111 .44 .33 -.08 -64.5 Eyenovia n Q EYEN 10.74 7.32 5 9.15 22 9.40 8.68 +.20 -7.8 Ezcorp Q EZPW 19 14.30 7.55 474 13.20 2186 13.55 12.81 +.25 +8.2F -:F5 Netwks Q FFIV 20 153.91 114.63 522 144.61 2385 148.97 142.07 +.10 +10.2 FAT Br n Q FAT .12p 13.99 6.65 6 6.87 21 7.18 6.65 +.14 -22.9 FB Finl n N FBK 18 45.43 32.49 52 40.59 293 41.38 39.51 +.82 -3.3 FBL Fn N FFG 1.84f 2.7 16 79.70 59.75 165 69.35 271 71.65 67.25 -1.30 -.4 FC GlbRlty Q FCRE 1.55 .70 28 .75 49 .92 .73 -.08 -17.6 FCB Fin N FCB 19 57.90 39.90 155 51.10 1204 52.70 50.10 +.15 +.6 FFBW n Q FFBW 12.50 10.30 11.13 5 11.13 10.75 +.13 +1.0 FGL Hldg n N FG 12.25 8.65 1010 10.15 5774 10.49 10.01 -.04 +.8 FLIR Sys Q FLIR .64f 1.3 29 52.88 33.95 1044 50.01 5061 50.87 49.00 +.82 +7.3 FMC Corp N FMC .66 .9 15 98.70 69.81 3012 76.57 7381 77.30 72.73 +1.23 -19.1 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 20 36.79 53 37.07 35.35 +1.54 +.8 FNBCp PA N FNB .48 3.6 17 15.00 12.02 2032 13.45 10978 13.50 13.10 +.34 -2.7 FNB FL pfE N FNBpE 31.65 27.64 9 28.82 18 29.04 28.45 +.28 -1.4 FNCB Bc n Q FNCB 9.95 8.89 0 9.24 8 9.25 9.00 +.04 -.1 FTFQAntiB N BTAL 20.77 18.31 19.38 11 19.40 18.95 +.27 +.5 FTFQMom N MOM 26.00 21.20 4 25.36 11 25.63 25.23 -.38 +5.5 FqfOAsiaDv N OASI .43e 32.18 27.00 0 29.93 7 29.98 27.99 +1.38 -.2 FqfOEurDiv N OEUR .15e 26.90 23.03 5 24.60 53 24.69 23.78 +.58 -3.4 FQFO USDv N OUSA .20e 33.39 28.60 44 30.51 250 30.61 29.94 +.78 -4.4 FRP Hldgs Q FRPH 19 59.95 36.83 34 56.00 177 57.22 53.95 +.65 +26.6 FS Bncp Q FSBW .56f 1.0 12 59.81 35.80 24 53.50 59 54.47 53.05 -.40 -2.0 FS Invest N FSIC .89 12.3 7 9.95 6.95 1963 7.25 5314 7.35 7.08 +.10 -1.4 FSB Bcp n Q FSBC 18.23 14.21 1 17.18 2 17.28 16.81 +.35 +1.0tFTD Cos Q FTD 20.73 3.65 411 3.64 1177 4.11 3.63 -.43 -49.4 FTE Net n A FTNW 26.25 15.02 36 19.78 174 20.00 16.59 +.28 +19.9 FTI Cnslt N FCN 21 50.81 31.65 273 48.41 1478 48.65 46.86 +1.63 +12.7 Fabrinet N FN 11 47.02 24.02 434 31.38 1835 32.97 29.91 -1.16 +9.3 Facebook Q FB 30 195.32 138.77 59260 159.79 325730 162.85 149.02 +.40 -9.4 FactsetR N FDS 2.24 1.1 25 217.36 155.09 481 199.42 2502 211.67 197.29 -4.43 +3.5 FairIsaac N FICO .08 46 179.58 125.71 189 169.37 806 171.78 164.37 +6.27 +10.6 FairmSant N FMSA 7.71 2.47 1212 4.25 4867 4.57 4.02 -.20 -18.7 FDaves Q DAVE 9.65 3.38 12 7.10 108 7.30 7.05 +8.4 FangHldg N SFUN .20e 3.9 5.58 3.01 1985 5.14 8141 5.17 4.41 +.13 -7.9 Fanhua Q FANH .52e 1.9 46 33.81 7.31 485 27.02 1465 28.70 26.80 +.28 +25.0 FarmerBrs Q FARM 37.35 28.75 179 30.20 333 31.70 30.00 -.70 -6.1 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 8 40.37 34 42.13 39.56 +.28 -1.1 FarmCB Q FFKT .50 1.3 17 44.30 32.60 60 39.95 155 41.80 38.50 +.90 +3.8 FarmersNB Q FMNB .28f 2.0 16 15.95 12.65 62 13.85 156 14.35 13.60 +.50 -6.1 Farmland N FPI .51 6.1 76 11.17 7.15 253 8.35 1051 8.58 8.12 +.23 -3.8tFarmln pfB N FPIpB 1.50 6.0 27.96 24.94 25 24.94 44 25.05 24.93 -.05 -3.2 FaroTech Q FARO 63.90 31.90 78 58.40 327 60.25 56.60 +24.3 Fastenal Q FAST 1.48f 2.7 28 58.74 39.79 3643 54.59 14789 55.28 52.50 +.74 -.2 FateThera Q FATE 14.45 2.52 824 9.76 2631 11.64 9.09 -1.16 +59.7 Fauquier Q FBSS .48 2.3 41 22.25 17.24 3 21.02 17 21.19 20.90 -.08 -4.0 FedExCp N FDX 2.00 .8 14 274.66 182.89 1923 240.11 8403 242.58 231.52 +10.63 -3.8 FedAgric N AGM 2.32f 2.7 92.57 53.78 46 87.02 160 88.20 83.74 +2.92 +11.2 FdAgricA N AGM/A 2.32f 2.9 24 85.56 50.60 0 81.19 4 81.19 79.95 +.78 +11.6 FAgMt pfA N AGMpA 1.47 5.9 27.19 24.75 0 24.96 6 25.42 24.96 +.13 -.7tFAgMt pfB N AGMpB 1.72 6.6 28.80 26.00 2 25.99 6 26.34 25.93 +.17 -1.4 FedRlty N FRT 4.00 3.4 20 138.12 106.41 464 116.11 2167 117.28 111.82 +3.60 -12.6 FedRlt pfC N FRTpC 1.25 5.5 25.48 22.22 20 22.79 70 23.19 22.61 -.09 -9.5 FedSignl N FSS .28 1.3 27 23.64 13.07 300 22.02 996 22.45 21.44 +.24 +9.6 FedlStAc n Q FSAC 9.80 9.65 9.77 8 9.79 9.71 +.07 +.6 FedInvst N FII 1.00 3.0 12 36.76 25.24 984 33.40 3493 33.72 32.35 +1.05 -7.4 FedNatHld Q FNHC .32 2.0 20 17.66 9.78 261 15.77 408 16.12 15.70 +.06 -4.8 FedPMu N FMN .88 6.6 15.07 13.30 32 13.36 121 13.45 13.32 -4.8 FenncPhr n Q FENC 13.95 7.55 107 12.10 736 12.50 10.33 +1.16 +20.7 Ferrari n N RACE 131.20 69.59 359 120.52 1533 122.86 118.98 +2.13 +15.0tFerrellgs N FGP .40 12.8 6.17 2.89 621 3.12 1511 3.19 2.87 +.01 -27.1 Ferro N FOE 19 25.50 14.79 505 23.22 2187 23.96 22.94 -.03 -1.6 Ferrogl n Q GSM .16 1.5 17.61 8.54 1117 10.73 10150 11.87 10.30 -.36 -33.8 FiatChrys N FCAU 24.95 9.60 5246 20.52 21574 20.98 19.88 +.26 +15.0 FibriaCelu N FBR .09e .5 22.05 8.70 1304 19.50 6733 19.93 19.12 +.11 +32.7 Fibrocll rs Q FCSC 4.64 .51 153 .59 861 .62 .55 -.02 -7.8 FibroGen Q FGEN 63.00 22.75 622 46.20 2803 49.00 44.40 -.50 -2.5 FidCorpBd N FCOR 1.58 3.2 51.30 48.85 23 49.10 46 49.25 48.90 +.13 -3.6tFidLtdTm N FLTB .98 2.0 50.75 49.34 14 49.53 39 49.61 49.34 +.04 -1.2 FidTotBd N FBND 1.20e 2.4 51.74 48.88 15 49.14 107 49.17 48.89 -.04 -2.2 FidD&D n Q FDBC .96 2.0 52.00 33.09 1 49.23 10 49.50 44.60 -.02 +19.2 FidCnsDis N FDIS .40e 1.0 42.99 34.13 50 39.76 367 40.63 38.95 +.43 +1.6 FidCnsStpl N FSTA .87e 2.7 35.47 30.63 31 31.72 134 31.89 30.82 +1.03 -7.5 FidEnergy N FENY .53e 2.8 21.69 17.01 160 18.70 890 18.98 18.26 +.17 -6.7 FidFinan N FNCL .60e 1.5 43.90 33.88 163 40.39 1280 40.77 39.40 +1.05 -.9 FidHlthCre N FHLC .70e 1.8 44.44 35.15 63 39.82 337 40.09 39.05 +.75 -.4 FidIndls N FIDU .56e 1.5 41.28 32.95 93 37.83 636 38.25 37.02 +.73 -2.2 Fid Val n N FVAL 35.18 28.08 31 32.08 84 32.24 31.39 +.88 -2.4 Fid Qual n N FQAL 34.02 27.50 7 31.52 41 31.68 30.99 +.73 -.9 FidInfoTch N FTEC .42e .8 56.55 40.30 301 51.87 1901 53.47 50.48 +.72 +3.8 Fid Moment N FDMO 33.84 26.70 7 31.61 69 32.19 30.98 +.42 +1.1 Fid LowVol N FDLO 32.45 26.77 6 30.15 62 30.28 29.60 +.76 -1.5 Fid RisR n N FDRR 32.71 27.43 40 29.87 200 30.04 29.33 +.67 -2.5 Fid CoreD n N FDVV 30.41 26.10 15 28.19 90 28.31 27.79 +.62 -1.7 FidMsciRE N FREL .86e 3.8 25.36 21.73 169 22.88 578 23.03 22.15 +.79 -7.4 FidUtils N FUTY 1.21e 3.7 37.01 30.99 60 33.06 278 33.18 32.13 +1.00 -4.2 FidTelecm N FCOM .76e 2.7 33.72 28.14 29 28.51 131 28.83 28.18 +.29 -7.8 FidelMatls N FMAT .53e 1.6 37.11 29.77 44 32.96 312 33.30 32.25 +.51 -5.9 FidNasdIdx Q ONEQ 2.29e .8 299.75 227.00 35 276.87 203 285.15 270.72 +2.65 +2.1 FidlNatFn N FNF 1.20f 3.0 15 42.52 27.53 1274 40.02 5426 41.18 39.69 +.15 +2.0 FidNatInfo N FIS 1.28f 1.3 18 103.65 78.89 1245 96.30 6491 97.21 93.95 +1.44 +2.3 FidelSo Q LION .48 2.1 17 24.96 20.08 289 23.07 722 23.42 22.63 +.58 +5.8tFidClayOp N FMO 1.72f 16.3 15.87 10.27 238 10.56 935 10.85 10.27 -.12 -19.7 FidusInvst Q FDUS 1.56a 12.1 8 18.21 12.63 163 12.88 596 13.00 12.79 +.10 -15.2 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 6 25.45 24 25.74 25.18 -.05 +1.8 FiestaRst Q FRGI 25.35 15.50 294 18.50 948 18.65 17.75 +.55 -2.6 FifthThird Q FITB .64 2.0 12 34.57 23.20 5227 31.75 23303 32.43 30.89 +.88 +4.6 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 17 29.15 58 30.00 28.86 +.36 +2.3 51job Q JOBS 89.31 34.88 297 86.04 1346 88.80 84.30 +.60 +41.4 58.com N WUBA 87.65 34.84 724 79.86 3304 84.32 76.82 -.36 +11.6 FinTcII n Q FNTE 11.76 9.70 0 9.94 455 9.96 9.93 +.00 +.2 FinTcII un Q FNTEU 11.24 10.14 1 10.55 14 10.69 10.49 -.25 +.5 FinclEngin Q FNGN .32f .9 44 45.00 24.45 365 35.00 1930 35.50 33.55 +1.75 +15.5 FnclInst Q FISI .96f 3.2 15 35.35 25.65 171 29.60 307 31.10 29.50 -.05 -4.8tFinisar Q FNSR 13 29.07 15.07 4095 15.81 18544 16.74 15.07 -.48 -22.3 FinLine Q FINL .46f 3.4 30 16.38 6.90 3263 13.54 35243 14.10 13.50 +2.99 -6.8 FinjanH Q FNJN 5 4.06 1.49 535 3.25 2197 3.35 2.90 +.31 +50.5 FireEye Q FEYE 18.84 11.82 3358 16.93 12770 17.52 16.40 +.01 +19.2 FstAccept N FAC 1.50 .78 63 .85 262 .98 .83 -.10 -28.6 FstAFin n N FAF 1.52 2.6 24 62.71 37.80 445 58.68 2523 59.35 57.56 +.88 +4.7 FstBcpPR N FBP 20 6.49 4.48 1625 6.02 6810 6.07 5.82 +.20 +18.0 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 8 27.98 47 28.42 27.15 +.39 +2.8 FtBcpNC Q FBNC .40f 1.1 21 41.76 27.50 106 35.65 385 36.40 35.00 +.70 +1.0 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 93 32.25 165 32.70 31.45 +1.10 -5.7 FstBkNJ Q FRBA .12f .8 32 14.95 11.15 19 14.40 124 14.40 13.75 +.35 +4.0 FstBusey rs Q BUSE .80f 2.7 20 32.88 27.33 275 29.72 841 30.37 29.25 +.52 -.7 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 11 25.16 60 25.61 24.37 +.77 +13.7 FrstCap Q FCAP .92f 2.3 20 43.02 29.81 2 40.00 6 40.02 39.69 +.54 +8.9 FstCash N FCFS .80f 1.0 34 83.90 47.60 541 81.25 1513 82.10 79.00 +1.50 +20.5 FCtzBA Q FCNCA 1.40 .3 21 463.44 319.40 44 413.24 166 425.50 400.18 +7.54 +2.5 FstCwlth N FCF .32 2.3 22 15.67 12.05 1010 14.13 2818 14.27 13.79 +.41 -1.3 FCmtyBsh Q FCBC .72a 2.4 19 32.24 23.94 58 29.85 197 30.78 29.02 +.56 +3.9 FCmtyCp Q FCCO .40f 1.7 22 24.87 18.50 9 22.90 85 23.50 22.01 +.90 +1.3 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.20 50 25.60 122 26.45 24.75 +.30 -2.1s1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 15 21.75 76 22.53 20.05 +1.55 +18.9 FstData n N FDC 8 19.23 14.67 8890 16.00 30985 16.22 15.64 +.03 -4.2 FstDefiFn Q FDEF 1.20f 2.1 19 59.85 47.01 62 57.32 191 58.20 53.57 +1.54 +10.3 FFnclOH Q FFBC .76f 2.6 19 29.65 22.80 7526 29.35 10743 29.35 26.80 +2.75 +11.4 FstFnBksh Q FFIN .76 1.6 27 49.60 36.85 225 46.30 885 47.35 45.50 +.80 +2.8 FstFnIN Q THFF 1.02f 2.5 17 52.35 39.55 140 41.60 214 44.20 41.55 -.30 -8.3 FstFnNwst Q FFNW .28 1.7 19 18.08 13.13 32 16.75 82 17.36 15.87 +.09 +8.0 FstFound s Q FFWM 23 19.84 15.03 167 18.54 544 18.79 18.21 +.41 FstGtyBc n Q FGBI .64b 2.5 29.50 20.11 25 25.99 51 26.84 25.57 +.54 +4.0 FsHawaii n Q FHB .96f 3.4 32.36 26.30 205 27.83 894 28.51 27.26 +.46 -4.6 FstHorizon N FHN .48f 2.5 17 20.86 15.84 2378 18.83 10857 18.98 18.20 +.45 -5.8 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 3 25.09 11 25.14 25.02 +.04 -.4 FstInRT N FR .87f 3.0 32.91 26.48 906 29.23 3023 29.48 28.27 +1.03 -7.1 FIntntBcp Q INBK .24 .6 15 42.40 25.48 21 37.00 93 38.05 35.90 +1.31 -3.0 FstIntBc A Q FIBK 1.12f 2.8 19 42.90 33.33 160 39.55 592 39.98 38.80 +1.15 -1.2 FMajSilv g N AG 9.59 4.93 2568 6.11 11057 6.49 5.97 -.25 -9.3 FstMerch Q FRME .72 1.7 20 45.42 36.73 302 41.70 793 42.35 40.81 +1.17 -.9 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 47 36.45 109 37.18 35.83 +.56 -5.4 FMidBc Q FMBI .44f 1.8 21 26.55 20.50 479 24.59 2115 24.81 23.99 +.69 +2.4 FstNwBc n Q FNWB 58 18.35 15.00 37 16.89 71 17.09 15.89 +.19 +3.6 FstRepBk N FRC .68 .7 105.52 84.56 868 92.61 4092 92.67 89.54 +2.47 +6.9 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 84 25.50 193 25.58 25.17 +.33 -.1 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 12 26.20 44 26.20 25.90 +.30 +.3 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 10 25.77 23 25.85 25.46 +.30 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 16 24.93 84 24.98 24.73 +.16 -1.9 FtRpBk pfG N FRCpG 27.50 24.09 5 25.43 21 25.51 25.23 +.23 -1.6 FstSavFin Q FSFG .60f .9 18 80.01 48.16 3 69.50 13 72.00 67.95 -.40 +21.9 FstSolar Q FSLR 75 76.61 25.56 1088 70.98 5310 74.59 68.82 +.33 +5.1 1stSource Q SRCE .88f 1.7 20 54.65 43.58 81 50.62 333 51.42 49.24 +1.16 +2.4 FTNDXTc Q QTEC .61e .8 83.42 58.67 205 76.02 1613 79.12 74.53 +.40 +5.7 FtTr AbsRet Q FAAR 34.79 27.00 4 29.32 11 29.40 29.07 +.06 -.1 FtTr 22 n N FIV 10.10 9.02 110 9.36 332 9.43 9.35 +.01 +2.5 FT RisDv n Q SDVY 22.04 19.62 3 20.74 4 20.74 20.48 +.21 -1.2 FtTrGlob N FAM .90 7.9 12.15 10.98 14 11.39 108 11.46 11.28 +.03 -1.6 FT MCGr N FNY .15e .4 42.85 32.47 42 40.74 90 41.57 39.89 +.32 +4.0 FT AsiaPc Q FPA .99e 2.7 38.10 30.05 8 36.05 18 36.15 35.44 +.86 +1.0 FT Europe Q FEP .79e 2.0 42.49 31.65 87 39.65 422 39.90 39.08 +.68 +1.5 FT LatAm Q FLN .43e 1.9 23.27 17.73 2 22.24 137 22.30 21.58 +.42 +8.9 FT Brazil Q FBZ .41e 2.5 18.24 12.96 0 16.19 19 16.81 16.18 -.49 +4.3 FT China Q FCA .68e 2.2 34.79 21.00 1 30.55 9 31.50 30.27 +.98 +2.9 FT Japan Q FJP .77e 1.3 63.38 49.50 10 58.90 70 59.14 56.47 +2.79 -1.7 FT SKorea Q FKO .24e .8 32.08 23.79 2 29.85 56 29.85 29.02 +.44 +1.0 FT DevMkt Q FDT .78e 1.2 67.22 51.41 68 62.83 281 63.03 61.64 +1.58 +.7 FT EmMkt Q FEM .68e 2.3 31.32 21.90 81 29.29 544 29.34 28.46 +.94 +5.0 FT Germny Q FGM .41e .8 55.51 38.99 4 49.98 42 50.13 48.86 +.84 -2.4 FT MCVal N FNK .40e 1.2 37.68 32.00 1 34.70 8 34.78 34.01 +.83 -4.3 FT Canada Q FCAN .62e 2.5 27.35 22.06 1 24.45 9 24.77 24.27 -.28 -7.8 FT UK Q FKU .94e 2.4 42.89 34.40 0 39.63 12 39.94 39.39 +.04 -.6 FT Switzld Q FSZ .78e 1.5 56.74 44.42 5 52.44 33 52.53 51.82 +.63 -.6 FT HKong Q FHK 2.82e 6.8 46.25 35.94 0 41.57 2 41.98 41.46 -.90 -2.0sFT Taiwan Q FTW 1.47e 3.8 39.19 34.18 1 38.88 2 39.19 38.88 +.09 +8.4 FT SCGr N FYC .04e .1 45.38 35.03 12 43.38 67 43.97 42.61 +.40 +2.0 FT EmMSC Q FEMS 1.06e 2.4 47.47 35.25 40 44.91 165 45.13 43.82 +1.16 +3.6 FTDvMkSC Q FDTS .76e 1.7 48.51 35.49 2 43.53 12 43.64 42.99 +.44 -2.0 FT SCVal N FYT .26e .7 38.64 32.07 1 35.41 17 35.56 34.98 -.06 -3.9 FT EurzAlp Q FEUZ .35e .8 48.43 35.21 10 44.95 50 45.06 44.07 +.80 +2.4 FT MegaCp N FMK .44e 1.3 36.82 28.60 3 33.27 5 33.64 32.68 +.55 -.7 FstT BICK Q BICK .35e 1.1 33.60 24.05 1 31.01 28 31.01 29.99 +.44 +2.7 FTEurSelDv N FDD 1.09e 7.9 14.79 12.14 127 13.84 577 13.92 13.54 +.43 +.8 FTDJMic N FDM .49e 1.0 49.19 40.91 9 47.31 31 47.55 46.62 +.34 -.3 FT DynEq N FDEU 1.45 8.1 20.20 16.46 48 17.98 263 18.21 17.56 +.42 -3.9 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 1 21.36 10 21.38 21.04 +.23 -3.0 FtTrMun n Q MCEF 19.39 17.66 1 17.82 10 17.82 17.69 +.12 -4.9 FtTEqCom N ERM 23.64 19.74 4 21.64 24 21.68 21.33 +.19 -3.2 FtT EqTact N TERM 23.62 19.67 16 21.65 75 21.73 21.24 +.56 -3.1 FtTrOpp n Q FIXD 52.92 49.20 24 49.66 136 49.66 49.22 +.36 -2.1 FTNsdGrid Q GRID .41e .8 53.73 40.47 1 49.71 15 50.84 48.92 +.55 -2.5 FTMltAInc Q MDIV 1.37e 7.7 19.73 17.60 111 17.88 434 17.94 17.61 +.27 -5.9tFT PfdSec N FPE 1.02e 5.2 20.25 19.43 629 19.46 3426 19.54 19.43 -.03 -2.7 FTNsqTDv Q TDIV .71e 2.0 38.44 30.93 49 35.79 333 36.52 35.03 +.78 +1.7tFTLwDOpp Q LMBS 1.53 3.0 52.32 51.27 230 51.37 946 51.43 51.27 +.08 -.5 FTIntlMltA Q YDIV .80e 4.4 19.83 17.08 3 18.25 12 18.29 18.03 +.09 -2.0 FT BuyInc Q FTHI .96 4.3 24.00 20.91 41 22.25 58 22.39 21.88 +.45 -4.5 FT StratInc Q FDIV 1.92 3.9 52.20 46.89 6 49.11 51 49.18 48.60 +.71 -3.9 FT HdgBuy Q FTLB .66 3.0 23.65 20.74 4 21.98 8 22.02 21.73 +.04 -4.7 FTEnhSht Q FTSM .29e .5 60.09 59.92 900 59.96 2387 59.98 59.92 +.02 FT RisDiv Q RDVY .38e 1.3 32.00 25.72 145 29.71 427 30.05 29.13 +.76 -.6 FT SSICv Q FCVT 32.38 26.43 75 29.24 635 29.76 28.92 +.05 +2.1 FT DWF5 Q FV .18e .6 31.03 23.49 226 28.71 1264 29.55 27.98 +.25 +4.1 FT HeitGl N PRME 20.81 17.96 1 19.71 4 19.71 19.31 +.51 -1.2 FT AmIndR Q AIRR .06e .2 28.40 22.38 25 25.98 63 26.15 25.30 +.76 -5.2 FT US Eq Q RNDV 23.04 19.30 1 21.16 12 21.16 20.67 +.50 -2.4 FT SmCap Q RNSC 22.89 19.03 20.97 3 20.97 20.69 -.04 -2.5 FT MdCap Q RNMC 22.75 19.19 1 21.26 5 21.26 20.89 +.15 -2.1 FT LgCap Q RNLC 23.11 19.67 21.48 4 21.51 21.27 -.06 -1.4 FT DevInt Q RNDM 55.12 48.94 51.15 2 51.27 51.05 -.02 -2.0 FTNsTrn ef Q FTXR 27.65 22.24 24.84 2 24.85 24.46 +.09 -4.2 FT QualInc Q QINC 1.07e 4.4 26.90 23.11 13 24.46 26 24.62 23.89 +.58 -4.1 FTNsSem ef Q FTXL 36.21 23.87 12 32.63 139 34.24 31.77 +.00 +7.7 FsTrNsRt ef Q FTXD 23.93 18.70 1 20.88 2 20.97 20.63 -.13 -2.6 FTNasPh ef Q FTXH 23.57 19.06 0 20.97 16 21.23 20.74 +.05 -2.0 FTNsOil ef Q FTXN 22.50 16.85 20.17 2 20.27 19.90 +.24 -4.5 FTNsBk ef Q FTXO 32.44 24.57 78 29.52 321 30.03 28.77 +.66 +.5 FTDorW n Q FVC 28.96 21.88 46 26.72 479 27.43 26.12 +.18 +4.1 FT DWInt Q IFV .32e 1.4 24.24 18.72 75 22.22 397 22.32 21.76 +.43 -.1 FT LgShEq N FTLS .16e .4 41.72 34.43 10 38.91 47 39.09 38.38 +.66 -1.0 FTEMCur Q FEMB 1.94e 4.5 48.17 39.91 74 42.73 94 43.32 42.73 -.12 +1.4 FT MunHI n Q EMHI 53.47 49.45 9 49.89 140 50.28 49.83 -.13 -1.2 FT RivAsia Q RFAP .32e 64.93 53.74 5 60.15 28 60.15 58.54 +1.85 -.7 FT RivDev Q RFDI .70e 68.99 55.70 35 63.90 156 64.09 62.93 +1.28 -.3 FT RvfrDyE Q RFEM 79.04 58.41 10 74.52 58 75.01 72.83 +1.91 +5.8 FT RivEur Q RFEU .82e 70.58 56.08 17 65.03 79 65.38 64.32 +.75 -.5 FT PfInc n N FPEI 21.03 19.49 162 19.49 208 19.61 19.49 -.08 -3.2sFT CA Mun Q FCAL 51.90 48.91 56 50.30 60 53.00 50.10 +.14 -2.5 FT VolIn n N HDMV 36.34 32.75 20 34.24 39 34.42 33.75 +.70 -.2 FT VolD n N HUSV 23.72 21.53 92 22.35 146 22.47 22.00 +.48 -2.7 FTEgyInco A FEN 2.32 10.7 28.20 21.34 51 21.75 244 22.01 21.40 +.05 -18.0tFTEnInfra N FIF 1.32a 8.8 19.50 14.57 59 15.00 402 15.18 14.57 +.04 -15.8 FtTrEnEq N FFA .96 6.5 16.67 14.00 60 14.77 366 14.86 14.39 +.16 -8.8 FTCapStrn Q FTCS .55e 1.1 54.95 43.11 113 50.57 480 51.13 49.72 +1.05 -.9 FTArcaBio N FBT 147.10 100.90 71 132.90 349 137.28 130.75 +.23 +6.7 FTDJInet N FDN 131.99 86.84 509 120.50 5970 125.10 116.66 -.30 +9.7 FTN100ExT Q QQXT .16e .3 52.82 43.82 15 48.35 26 48.78 47.50 +.69 -.5 FsTrGrEn Q QCLN .11e .6 21.73 16.22 22 19.52 54 20.17 19.01 -.24 -3.8 FTrTUSAlp Q TUSA .23e .7 34.93 28.50 1 32.83 4 32.99 32.39 +.39 -.8 FT RNG N FCG .22e 1.1 25.29 18.65 80 20.50 466 20.83 19.94 -10.0 FstTrDrcy ef Q DWPP 30.68 25.63 1 28.51 11 28.66 28.02 +.63 -.9 FT ConDis N FXD .30e .7 45.57 35.72 45 41.03 217 41.17 40.31 +.97 -2.5 FT ConStap N FXG .75e 1.6 51.57 44.32 34 46.91 115 47.10 45.75 +1.45 -3.6 FT Engy N FXN .33e 2.3 16.48 12.25 81 14.37 648 14.53 13.98 +.17 -7.2 FT Fincl N FXO .65e 2.1 32.92 26.94 185 31.04 779 31.17 30.45 +.75 -.9 FT HlthCr N FXH 76.92 61.23 105 69.40 249 70.23 68.42 +.82 -.6 FT IndPrd N FXR .16e .4 42.74 33.31 120 39.59 535 39.89 38.72 +.70 -2.5 FT Matls N FXZ .37e .9 46.43 36.89 69 42.18 445 42.47 41.22 +.87 -3.8 FT Tech N FXL .13e .2 59.90 40.88 155 55.02 586 57.13 53.72 -.07 +7.2 FT Utils N FXU .67e 2.6 28.59 23.46 61 25.36 261 25.42 24.65 +.74 -2.5 FTCloudC Q SKYY .13e .3 52.10 37.84 156 48.41 925 50.24 47.24 +.22 +5.5 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.17 61 25.60 250 25.66 25.26 +.41 -2.8 FTNdqAuto Q CARZ .88e 2.2 45.00 34.43 0 40.88 6 41.08 40.15 +.88 -3.2 FT GblAg rs Q FTAG 29.98 24.24 0 26.59 6 26.61 26.16 +.65 -5.5 FT GblNRs Q FTRI .40e 3.2 13.15 10.87 0 12.33 3 12.35 12.27 +.06 -.4 FT Cybersc Q CIBR 26.13 20.59 204 25.07 666 25.46 24.38 +.40 +8.4 FTIntlIPO Q FPXI .37e 1.0 39.87 28.68 4 37.17 12 37.41 36.81 +.65 +5.0 FT GlbRE N FFR .75e 1.7 47.43 41.42 11 43.59 30 43.61 42.46 +1.21 -4.2tFT NAEngy N EMLP .93e 4.2 25.57 21.43 569 21.90 2737 21.97 21.43 +.41 -10.8 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 315 48.12 830 48.14 48.03 +.08 +.2 FTTactHY Q HYLS 2.88 6.0 49.76 47.28 228 47.61 806 47.74 47.35 +.29 -2.0 FT GlbCmd Q FTGC 21.28 18.97 70 20.87 242 20.89 20.63 +.04 +.8 FT HiLgSh N FSD 1.20 8.0 18.12 14.96 161 15.05 580 15.11 14.98 +.07 -8.4 FT USIPO N FPX .32e .5 74.54 56.48 32 68.55 180 69.67 67.32 +.62 +.5 FTChnd N FNI .19e .5 43.90 31.45 9 39.23 195 40.04 38.36 +.08 -.9 FT EngCn N FLM .58e 1.0 63.91 51.93 15 56.84 34 56.84 55.76 +1.35 -4.5 FT Wtr N FIW .21e .4 50.09 40.85 24 47.75 71 47.90 46.82 +1.15 -2.0 FT IntPfd N FPF 1.95 8.4 25.10 22.59 160 23.26 592 23.28 22.80 +.29 -4.6 FT LCCore N FEX .58e 1.0 62.82 50.70 83 58.42 363 58.99 57.39 +1.16 -.2 FT LCGr N FTC .24e .4 67.59 51.63 26 63.80 117 64.90 62.29 +1.17 +4.3 FT LCVal N FTA .82e 1.6 57.69 48.25 96 52.74 292 52.95 51.74 +1.23 -3.5tFT MLP&E N FEI 1.42 11.6 16.64 12.05 229 12.25 1153 12.55 12.05 -.15 -21.1 FT MgdMu Q FMB 1.38 2.6 54.43 51.56 44 52.59 166 52.66 52.37 +.10 -1.7 FT MCCore N FNX .51e .8 69.65 56.82 49 65.40 118 66.12 64.34 +1.23 -.5 FTMstrDv N FDL .79e 2.8 31.14 27.37 141 28.23 605 28.29 27.54 +.80 -6.2 FTFutStrt N FMF 51.53 45.06 16 47.53 20 47.69 47.16 +.06 -.2 FstTrMtg N FMY 1.02 7.3 14.48 13.74 6 13.95 22 13.95 13.85 +.02 -2.0 FT MultCG N FAD .20e .3 71.30 54.65 6 67.93 15 68.68 66.69 +.42 +3.5 FT MultCV N FAB .45e .8 59.34 50.27 5 54.66 17 54.73 53.75 +.60 -4.1 FTNDXEq Q QQEW .33e .6 63.55 50.67 17 58.98 104 60.22 57.81 +.82 +1.8 FT NsdABA Q QABA .54e 1.0 56.43 45.86 33 52.98 184 53.46 52.16 +1.12 +1.1 FTSmartph Q FONE .86e 1.6 55.89 44.61 3 52.54 121 53.58 52.02 +.57 +.7tFT MLPEn N FPL 1.26 12.8 13.95 9.61 125 9.82 686 10.13 9.61 -.19 -17.2 FT REIT N FRI .39e 1.8 24.11 20.20 19 21.30 83 21.43 20.49 +.83 -8.5 FT SCCore N FYX .38e .6 64.05 52.53 18 60.21 79 60.92 59.34 +.77 -1.6 FTSpecFin N FGB .70 11.6 7.79 5.65 32 6.02 111 6.03 5.75 +.05 -2.0 FTStrHi2 N FHY 1.32 10.8 13.90 12.06 29 12.20 94 12.27 12.11 +.02 -4.6 FTrVL100 N FVL .05e .2 25.04 20.76 2 23.38 12 23.55 23.01 +.34 FTrVLDv N FVD .57e 1.9 31.85 28.54 397 29.89 1806 30.00 29.19 +.85 -3.1 FT EmOp N FEO 1.40 8.8 17.42 15.25 32 15.90 68 16.22 15.69 +.07 -2.6 FstUSBcsh Q FUSB .08 .7 35 14.38 10.38 5 11.44 12 11.70 11.31 -.26 -10.6 FstUtdCp Q FUNC .36f 1.9 21 20.25 13.65 4 19.20 20 19.20 18.50 +.30 +10.3 First LI s Q FLIC .60 2.2 11 33.50 25.60 100 27.45 341 28.15 27.35 +.40 -3.7 FTrSenFlt N FCT .90 6.8 13.78 12.62 65 13.23 342 13.25 12.82 +.25 +3.0 FirstEngy N FE 1.44 4.2 12 35.20 27.93 10418 34.01 34565 35.03 33.53 +.27 +11.1 FsthdTech Q SVVC 12.74 7.29 26 11.29 107 11.98 11.02 -.31 +26.0 FstSvc n Q FSV .54f .7 39 74.49 57.17 30 73.18 133 73.51 70.26 +2.82 +4.7 Fiserv s Q FISV 34 74.46 57.41 1586 71.31 7831 71.92 69.77 +1.30 +8.8 Fitbit n N FIT 7.32 4.67 4907 5.10 15605 5.18 4.86 +.16 -10.7 FiveBelow Q FIVE 73.55 41.75 1184 73.34 5003 73.50 69.26 +4.31 +10.6 500.com N WBAI 23.22 8.12 199 17.16 984 17.81 16.08 -.05 +69.7tFiveOaks N OAKS .40m 13.6 9 5.61 2.82 124 2.91 895 3.03 2.82 -.12 -27.3 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 1 25.03 6 25.04 24.93 +.08 -.7 FvPntHld n N FPH 16.74 12.00 149 14.26 610 14.74 14.21 -.11 +1.1 FivePrime Q FPRX 48.87 15.66 555 17.18 2036 17.71 16.05 +.54 -21.6 FiveStar Q FVE 2.20 1.23 42 1.30 84 1.40 1.30 -13.3 Five9 Q FIVN 32.47 15.91 368 29.79 1611 31.68 29.16 -.56 +19.7 FlagstarB N FBC 33 40.06 27.52 657 35.40 1190 36.18 35.12 +.20 -5.4 F&C DynPf N DFP 1.92 7.9 28.36 23.61 51 24.17 245 24.25 23.84 -.05 -9.4 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 52 13.59 149 13.66 13.44 +.09 -9.3tFlrtyPfdOp N PFO .88 8.1 13.00 10.68 67 10.86 177 10.88 10.68 +.08 -8.0 FlrtyPfdSc N FFC 1.63 8.6 22.44 18.35 213 19.00 646 19.04 18.47 +.43 -7.1 FlrtyTotR N FLC 1.63 8.2 22.51 19.29 41 19.81 134 19.81 19.31 +.32 -8.3 Flanign A BDL .25f 1.0 13 30.95 20.20 1 24.00 2 24.05 21.41 +1.08 +1.7 Fleetcor N FLT 25 213.74 121.52 624 202.50 1920 203.90 194.17 +4.27 +5.2 Flex Ltd Q FLEX 19 19.71 14.70 7072 16.33 19842 17.31 16.19 -.33 -9.2 FlexPhm n Q FLKS 8.98 2.68 73 5.00 578 7.31 4.73 -1.70 +43.3 FlexUSTilt N TILT 1.74e 1.6 118.93 98.13 2 109.72 47 110.41 107.87 +.81 -1.9 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.80 22 60.89 82 60.99 59.44 +2.08 +2.0 FlxUpstNR N GUNR .67e 2.1 35.54 28.03 357 32.58 1621 32.80 31.97 +.55 -2.1 Flx3yrTips N TDTT .39e 1.6 24.97 24.06 118 24.39 539 24.42 24.29 +.02 +.2 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 74 24.73 300 24.79 24.65 +.04 -.9 FlxCoreSl n N BNDC 28.51 24.28 0 24.67 19 24.67 24.40 +.29 -1.5 FlxGlbImp Q ESGG 101.95 82.34 8 94.21 9 94.44 93.19 +1.77 -.8 FlexEMTilt N TLEH 33.14 26.44 2 31.09 34 31.18 29.89 +.89 +.8 FlxDMTilt N TLDH 30.34 26.05 2 27.76 20 27.76 27.03 +.66 -4.8 FlxRAstAlo Q ASET 29.37 26.33 0 27.48 4 27.48 26.84 +.71 -4.4 FlxUSQLgC Q QLC 35.78 28.72 2 33.34 38 33.55 32.73 +.82 FlxUSLgCp Q LKOR .41e 55.13 49.92 0 52.26 14 52.26 51.05 +.95 -4.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 4 49.47 6 49.62 49.25 +.30 -2.8 FlxDisDur Q MBSD .62e 2.6 24.42 23.20 1 23.42 27 23.43 23.27 +.12 -.6 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 6 60.45 26 60.67 58.78 +1.82 -3.7 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 32 46.14 113 46.25 45.12 +1.19 -5.4 FlxDevTilt N TLTD 1.88e 2.8 73.71 59.57 32 67.75 75 67.88 66.58 +1.41 -2.1 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.27 3 25.21 17 25.23 24.82 +.53 -1.2 FlxIntDvDy N IQDY 1.02e 3.6 30.65 25.32 7 28.19 15 28.23 27.74 +.39 -1.4 FlxIntlDiv N IQDF 1.01e 3.8 28.63 23.98 98 26.34 422 26.41 25.97 +.49 -1.7 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.45 4 42.93 41 43.01 42.15 +.81 -2.7 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 1 42.40 11 42.42 41.82 -.15 -4.1 FlxQualDv N QDF 1.22e 2.8 47.95 39.93 61 43.73 346 43.91 42.84 +1.05 -2.9 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 12 75.32 67 75.40 75.20 -.03 -.2 FlexSh n Q FPAY 6.56 2.63 4 3.02 28 3.04 2.86 +.01 -20.5 FlexSolu A FSI 5 2.58 1.41 70 1.60 88 1.72 1.60 -.13 -12.1 FlexionTh Q FLXN 32.25 16.51 857 22.41 3813 24.27 21.11 -.57 -10.5 Flexstl Q FLXS .88 2.2 57.79 34.74 162 39.58 270 40.08 35.32 +4.55 -15.4 Flor&Dec n N FND 54 52.78 31.00 960 52.12 3303 52.32 49.42 +1.16 +7.1 Flotek N FTK 13.06 4.14 682 6.10 2507 6.42 6.01 -.13 +30.9sFlowrsFds N FLO .68 3.1 25 21.57 16.80 1395 21.86 4122 21.95 20.85 +1.09 +13.2 Flowserve N FLS .76 1.8 51.92 37.51 1436 43.33 5374 43.53 41.51 +1.41 +2.8 Fluidigm Q FLDM 8.38 2.52 172 5.84 901 6.22 5.68 -.06 -.8 Fluor N FLR .84 1.5 42 62.09 37.04 1137 57.22 3762 57.58 54.96 +2.37 +10.8 FlushFn Q FFIC .80f 3.0 19 31.69 24.27 94 26.96 277 27.62 26.74 +.43 -2.0 FlyLeasing N FLY 1.00 7.5 11 14.65 11.54 55 13.31 213 13.47 13.16 -.05 +3.1 Foamix Q FOMX 7.45 4.03 154 5.13 599 5.36 4.45 -.16 -14.6 FogoChao n Q FOGO 16 17.05 10.30 119 15.75 620 15.75 15.70 +.05 +35.8 FEMSA N FMX .74e .8 103.82 84.32 195 91.43 1694 91.98 86.12 +3.80 -2.6 Fonar Q FONR 10 33.90 17.20 135 29.80 244 29.95 26.00 +3.05 +22.4 FootLockr N FL 1.38f 3.0 19 77.86 28.42 2075 45.54 9983 45.82 43.60 +1.80 -2.9 FordM N F .60a 5.4 6 13.48 10.14 39620 11.08 178375 11.13 10.68 +.52 -11.3 ForeScTc n Q FSCT 37.79 21.56 1086 32.44 2791 32.67 30.29 +1.92 +1.7tForshtAut n Q FRSX 11.70 3.50 54 3.57 156 4.00 3.50 -.13 -11.4 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1669 20.26 11325 20.40 19.81 +.36 -15.9 Forestar N FOR 13 26.39 13.63 71 21.15 298 22.30 21.15 -.35 -3.9 FormFac Q FORM 23 18.65 10.45 790 13.65 3476 14.35 13.35 -.05 -12.8 ForrestR Q FORR .80f 1.9 40 47.75 36.95 59 41.45 227 42.35 40.90 -.10 -6.2tForsightEn N FELP .13 6.55 3.38 35 3.52 139 3.75 3.38 -.08 -19.5 Forterra n Q FRTA 49 20.47 3.02 543 8.32 1503 8.64 7.87 +.01 -25.0sFortinet Q FTNT 55.34 35.44 1352 53.58 5756 55.34 51.97 +.63 +22.6 Fortis n N FTS 1.70 5.0 38.24 31.41 369 33.77 1481 33.94 33.17 +.20 -7.9 Fortive n N FTV .28 .4 80.31 59.54 1375 77.52 6564 78.47 75.78 +1.50 +7.1 FortressBio Q FBIO 5.54 3.13 174 4.55 586 5.04 4.51 -.37 +14.0 FortB pfA Q FBIOP 2.34 10.1 24.80 20.01 0 23.20 4 23.20 21.99 +1.10 +2.0 FortTrInf n N FTAI 1.32 8.3 20.13 14.25 144 15.95 682 16.15 15.55 +.20 -20.0 FortunaSlv N FSM 22 5.58 4.03 1103 5.21 4468 5.30 5.06 +.06 -.2 FBHmSec N FBHS .80f 1.4 20 73.62 57.75 1912 58.89 6815 59.49 58.01 +1.00 -14.0 ForumEn N FET 21.68 10.05 1139 11.00 3907 11.55 10.40 -.30 -29.3 ForwrdA Q FWRD .60 1.1 25 64.80 45.86 253 52.86 800 53.62 51.00 +.96 -8.0 Forward h Q FORD 24 4.45 1.02 25 1.42 772 1.53 1.39 -.07 +15.4tForwdPh Q FWP 23.12e 9.70 2.70 109 2.17 152 3.08 2.02 -.85 -41.0 Fossil Grp Q FOSL 18.44 5.50 3538 12.70 8774 13.63 12.18 +.30 +63.4 Foster Q FSTR .16 .7 30.30 11.80 50 23.55 196 25.50 23.05 -1.20 -13.3 FoundBld n N FBM 17.00 11.03 424 14.91 733 15.01 14.58 +.44 +.8 FndtnMed Q FMI 87.10 29.90 348 78.75 1296 83.18 77.55 -1.65 +15.5 FourCorP s N FCPT 1.10 4.8 17 26.96 21.28 755 23.09 1671 23.42 21.96 +1.24 -10.2 FourSeEd n N FEDU 3.32 50.1 16 10.45 5.67 11 6.63 257 7.21 6.15 +.22 -26.3 FoxFactory Q FOXF 32 46.80 26.40 450 34.90 1354 35.60 34.10 +.20 -10.2tFrancesca Q FRAN 11 16.50 4.51 1003 4.80 6099 5.16 4.51 +.13 -34.3 FrancoN g N FNV .92 1.3 66 86.06 64.90 684 68.39 3138 70.84 66.19 -.94 -14.5 FrankCov N FC 31.20 17.35 100 26.90 250 27.85 26.35 +.55 +29.6 FrankElec Q FELE .43 1.1 24 47.20 36.00 191 40.75 545 41.65 39.60 +1.15 -11.2 FrankFn n N FSB .40p 16 44.30 30.30 67 32.60 470 33.55 31.75 +1.10 -4.4tFrankLibInt N FLQH 28.16 23.58 1 24.30 9 24.36 23.58 +.57 -4.1 FrankLibEm N FLQE 35.59 28.92 1 33.78 54 33.78 33.14 +.83 +2.2 FrankLibGl N FLQD 30.47 27.20 6 28.38 7 28.38 28.02 +.41 -2.5 FrankLbGlE N FLQG 32.51 26.98 0 30.04 2 30.04 29.90 -.26 -1.7 FrnkLInvGr N FLCO 24.89 23.75 0 23.92 9 23.92 23.84 +.09 -3.5 FrkL US Eq N FLQL 30.33 25.55 28.63 7 28.63 28.15 +.14 -1.0tFrankRes N BEN .92f 2.7 12 47.65 33.58 5216 34.68 20872 38.46 33.58 +1.26 -20.0 FrkStPrp A FSP .76 9.0 10 12.71 7.94 663 8.41 2010 8.60 8.10 +.27 -21.7 FrkLtdDur A FTF .74 6.7 12.13 11.09 44 11.17 217 11.29 11.10 +.06 -5.6tFrkUnv N FT .47 7.0 7.39 6.70 71 6.76 303 6.80 6.70 +.05 -5.7 FranksIntl N FI .30 5.5 10.66 4.93 2131 5.43 4666 5.90 5.36 -.28 -18.3 FredsInc Q FRED .24 8.0 16.27 2.36 846 2.99 5029 3.09 2.58 +.24 -26.2 FrptMcM N FCX .20 1.1 14 20.25 11.05 15244 17.57 63415 17.87 16.51 +.05 -7.3 FrghtCar lf Q RAIL .36 2.7 20.46 12.07 117 13.40 362 13.53 12.53 +.36 -21.5 FreqElec Q FEIM 11.05 7.53 21 8.75 71 9.03 8.65 -.43 -6.5 FresenMd N FMS .51e 1.0 57.94 41.46 114 51.08 523 51.29 49.29 +1.30 -2.8 FDelMnt N FDP .60 1.3 19 61.98 43.02 261 45.24 736 45.93 44.23 +.49 -5.1 Freshpet Q FRPT 20.85 10.55 181 16.45 1225 17.00 15.95 -.10 -13.2 FriedmInd A FRD .08 1.4 6.80 5.05 17 5.87 64 6.47 5.76 -.56 +3.3 FrontC pf Q FTRPR 11.13 96.8 29.87 7.68 228 11.49 655 11.50 10.66 +.89 +31.9 Frontr rs Q FTR 2.40 32.3 32.85 6.08 2337 7.42 8619 7.44 6.90 +.49 +9.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 45

Frontlne rs N FRO .60e 34 6.96 3.79 479 4.43 1961 4.68 4.38 -.02 -3.5 FuelTech Q FTEK 1.83 .71 64 1.20 336 1.36 1.17 -.09 +7.1 FuelCell rs Q FCEL 2.49 .80 305 1.73 2364 1.82 1.70 -.05 +1.8 FulgentG n Q FLGT 11.10 2.73 39 4.00 92 4.43 3.67 +.15 -8.7 FulingGbl n Q FORK 6.00 2.65 13 4.35 103 4.50 4.05 -.05 +10.1 FullHseR Q FLL 4.10 2.10 145 3.21 504 3.35 2.90 +.02 -17.5 FullerHB N FUL .60 1.2 24 58.74 47.36 658 49.73 2559 50.90 47.75 +1.94 -7.7 FultonFncl Q FULT .48f 2.7 17 19.90 16.45 781 17.75 4457 18.20 17.45 +.42 -.8 Funko n Q FNKO 43 9.90 5.81 169 8.21 1240 8.24 7.42 +.43 +23.5 FusionTel Q FSNN 4.42 1.11 181 3.23 636 3.26 2.88 +.22 -13.9 FutFintch lf Q FTFT 8.00 1.30 57 2.05 307 2.55 2.02 -.45 -50.8 FutureFuel N FF .24a 2.0 15 16.39 11.82 242 11.99 497 12.89 11.94 -.38 -14.9 FuweiF rs Q FFHL 4.93 2.35 3 2.91 18 3.77 2.90 -.59 -.9G -:GWilliFood Q WILC 22 7.66 5.11 2 7.10 3 7.10 7.05 +.02 -1.3sG1Thera n Q GTHX 42.78 12.04 250 37.05 1240 42.78 34.66 -3.42 +86.7tGAMCO s N GBL .08 .3 7 32.60 24.55 26 24.83 105 25.42 24.55 -.27 -16.3 GATX N GATX 1.76f 2.6 14 73.25 56.00 404 68.49 1601 70.87 67.38 +.63 +10.2 GATX 66 N GMTA 27.00 22.81 7 25.15 33 25.30 25.06 -.04 -4.3tGCI Lb A n Q GLIBA 55.47 50.38 507 52.86 2225 53.36 50.38 +1.90 -3.4 GCI Lb pfA Q GLIBP 23.60 18.40 149 23.35 318 23.51 22.90 +.43 +2.6 GCP ApT n N GCP 26 34.79 27.25 1126 29.05 3662 29.65 28.70 +.25 -8.9tGDL Fund N GDL .64 6.9 10.38 9.18 54 9.32 237 9.45 9.18 +.05 -4.2 GDLFd pfB N GDLpB 1.50 3.0 51.40 49.99 2 50.01 4 50.02 50.01 +.02 -.6 GDS Hld n Q GDS .46p 31.77 6.90 539 27.45 1920 28.04 25.35 +1.24 +21.8 GGP Inc N GGP .88 4.3 30 24.37 18.83 6972 20.46 44607 21.30 20.02 -.69 -12.5 GGP Inc pfA N GGPpA 1.59 6.4 25.99 24.31 23 24.74 37 24.94 24.56 -.01 -2.0 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.26 153 25.98 620 26.05 25.90 +.03 +.1 GMS Inc n N GMS 16 39.98 27.21 331 30.56 1324 31.38 30.23 +.12 -18.8 GNC N GNC .80 20.7 3 10.95 3.13 2006 3.86 7178 4.07 3.78 -.02 +4.6 GP Strat N GPX 30 31.25 20.30 274 22.65 537 22.80 20.70 +1.90 -2.4 GSE Sy A GVP 14 3.85 2.35 3 3.25 30 3.36 3.25 -.15 GSI Tech Q GSIT 8.94 6.05 75 7.41 169 8.43 7.40 -.69 -6.9 GSV Cap Q GSVC 7 9.39 3.83 419 7.54 2977 8.39 6.85 -.37 +38.3sGTT Comm N GTT 62.32 23.10 469 56.70 2548 62.32 53.15 -1.90 +20.8 GTY Tch n Q GTYH 10.49 9.75 9.95 63 9.95 9.92 +.03 +.2 G-III s Q GIII 30 40.96 18.00 461 37.68 3433 37.93 34.36 +2.84 +2.1 GTx Inc rs Q GTXI 23.40 2.73 302 17.75 737 19.45 16.68 -1.62 +39.7 GW Pharm Q GWPH 143.37 92.65 185 112.67 972 118.52 108.03 -3.34 -14.7 GWG Hldgs Q GWGH 11.25 7.60 1 8.50 6 8.89 8.25 -.25 +2.2 GabCvInc N GCV .48 8.3 6.47 4.81 16 5.80 80 5.92 5.67 -.06 -1.6 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 25.97 3 26.12 25.87 -.10 -1.9 GabDvInc N GDV 1.32 6.0 24.97 20.60 92 22.10 702 22.35 21.70 +.40 -5.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.63 6 25.75 25.55 +.13 -2.0 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.87 1 26.20 5 26.43 26.05 -.03 -.5 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 3 25.02 20 25.09 24.91 -.01 -1.3 GabelliET N GAB .60 9.8 6.65 5.86 496 6.12 2895 6.19 6.03 +.10 -1.1 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 3 25.47 7 25.53 25.41 +.06 -2.4 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 24.06 14 24.20 24.04 -.00 -2.6 Gabeli pfJ N GABpJ 26.72 24.42 3 25.25 16 25.27 25.02 +.04 -1.1 GabEq pfH N GABpH 1.25 5.2 25.34 23.71 3 24.08 20 24.40 24.07 -.17 -4.2 GabGSmM N GGZ 13.61 11.32 14 11.97 73 12.05 11.82 +.13 -6.1 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 5 25.27 7 25.28 25.00 +.27 -.9 GabGUtil A GLU 1.20 6.5 21.96 18.00 7 18.60 40 18.60 18.15 +.45 -12.7 GabHlthW N GRX .52 5.5 10.97 9.31 32 9.50 163 9.53 9.32 +.19 -7.9 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 0 25.57 2 25.57 25.50 +.25 -.9 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 1 25.77 19 25.86 25.55 +.24 -2.1 GabMultT N GGT .94e 10.1 10.09 8.02 47 9.27 344 9.59 9.02 -.05 +.8 GabMul pfE N GGTpE 25.30 22.97 2 23.98 22 24.19 23.63 -.03 -4.5tGabUtil N GUT .60 9.6 7.20 6.02 113 6.23 1147 6.67 6.02 -.28 -12.3 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 0 25.15 3 25.25 25.09 +.02 -1.8 GabUtil pfC N GUTpC 26.19 24.54 0 24.97 14 25.25 24.83 +.03 -1.9tGafisa rs N GFA 18.00 5.53 32 6.26 96 6.26 5.53 +.35 -50.4 Gaiam A Q GAIA 17.70 9.30 162 15.50 1010 17.60 15.30 -.05 +25.0 Gain Cap N GCAP .24 3.6 13.26 5.56 1135 6.75 2824 6.83 6.39 +.21 -32.5 Galapag n Q GLPG 121.09 72.90 166 99.76 443 102.23 98.39 +.13 +6.4 GalectinTh Q GALT 6.74 1.28 1326 4.74 2495 4.95 3.70 +.11 +41.9 Gallaghr N AJG 1.64f 2.4 26 72.77 54.50 1265 68.73 5309 69.12 66.78 +2.04 +8.6 GalmedPh Q GLMD 6 12.22 3.61 9 5.57 188 6.13 5.11 -.35 -39.1 GamGldNR A GGN .84 17.2 5.84 4.80 402 4.89 1790 4.97 4.85 -.02 -6.1 GamGld pfB A GGNpB 1.25 5.3 25.30 22.78 2 23.58 12 23.59 23.36 +.03 -5.0 GamNRG&I N GNT .84 13.2 7.29 6.00 78 6.37 181 6.41 6.25 +.01 -5.1 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 7 23.85 22 24.24 23.70 -.14 -4.6tGameStop N GME 1.52 12.0 25.31 13.49 25443 12.62 42689 14.31 12.20 -.88 -29.7 Gam&Lsr n Q GLPI 2.52f 7.5 19 39.32 32.05 1125 33.47 5688 33.98 32.76 +.71 -9.5 GamngPtrs Q GPIC .12e 12.50 9.13 5 9.84 7 10.00 9.83 -.10 -12.5 Gannett n N GCI .64 6.4 12.38 7.36 1678 9.98 4409 10.19 9.83 +.11 -13.9 Gap N GPS .97f 3.1 15 35.68 21.02 3001 31.20 16680 31.69 30.32 +.16 -7.8 GardDnv n N GDI 38.00 19.91 665 30.68 2570 31.27 29.93 +.36 -9.6 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 736 58.93 3133 59.34 57.81 +1.25 -1.1 GarrisnCap Q GARS 1.12 13.8 8 9.88 7.77 51 8.12 189 8.33 8.08 -.16 +.1 Gartner N IT 36 142.16 107.70 935 117.62 3305 120.19 115.40 -.07 -4.5 GasLogPt N GLOP 2.09f 9.0 11 25.55 21.80 65 23.30 326 23.75 22.95 +.05 -5.9 GasLPt pfA N GLOPpA 27.24 25.06 13 25.67 181 25.78 25.42 +.02 -1.6 GasLog N GLOG .56 3.4 44 22.55 12.75 201 16.45 1429 16.65 15.75 +.65 -26.1 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 5 26.77 48 26.88 26.30 +.43 +.6 GastarExp A GST 1.66 .38 857 .68 4331 .79 .62 -.05 -35.0 Gastar pfA A GSTpA 2.16 12.5 21.48 6.40 3 17.25 15 17.25 16.00 +.75 -3.8 Gastar pfB A GSTpB 2.69 14.5 24.00 8.46 2 18.60 13 19.66 18.00 -1.12 -1.5 GatesInd n N GTES 38 18.72 16.60 399 17.51 2154 17.62 16.91 +.48 -3.2 GazitGlobe N GZT .37e 3.8 11.00 9.01 1 9.82 28 9.90 9.41 +.17 -6.7 GeeGroup A JOB 7.00 2.45 3 2.64 25 2.89 2.62 -.28 -4.9 Gemphire n Q GEMP 21.59 6.07 55 6.51 290 7.04 6.12 -.42 -18.1 GencoSh rs N GNK 16.29 8.47 175 14.22 666 15.45 13.68 -.45 +6.8 Gencor s Q GENC 41 18.45 14.20 47 16.10 115 16.90 15.90 +.20 -2.7 Generac N GNRC 18 53.78 33.77 380 45.91 2125 46.91 44.71 +1.44 -7.3 GAInv N GAM 1.15e 1.0 36.59 32.20 39 33.47 264 33.80 32.85 +.47 -2.7 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 2 25.91 12 25.93 25.78 +.04 -2.6 GnCable N BGC .72 2.4 37 30.18 14.95 448 29.60 2548 29.75 29.60 GenDynam N GD 3.36 1.5 23 230.00 185.64 1891 220.90 6665 225.78 216.70 +2.09 +8.6tGenElec N GE .48 3.6 30.54 12.73 74464 13.48 477126 13.95 12.73 +.41 -22.9 GECap5-53 N GEK 1.18 4.8 25.97 22.61 34 24.65 182 24.80 24.30 +.35 -1.2 GenFin Q GFN 7.50 4.50 23 7.25 95 7.45 7.25 -.15 +6.6 GenFin pfC Q GFNCP 9.20 9.0 104.67 90.31 1 101.88 4 103.57 100.55 +1.56 +1.5 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 4 25.63 14 25.79 25.34 -.17 +1.5tGenMills N GIS 1.96 4.3 12 60.69 43.96 7766 45.06 45610 46.43 43.96 +.85 -24.0 GenMoly A GMO .53 .28 118 .38 724 .43 .35 -.04 +15.5 GenMotors N GM 1.52 4.2 46.76 31.92 13013 36.34 62901 36.53 34.50 +1.17 -11.3 Gener8M n N GNRT 6.94 4.17 580 5.65 1629 5.96 5.61 -.07 -14.7 Gensco N GCO 12 55.90 20.90 254 40.60 1133 41.25 38.10 +2.50 +24.9 GenesWyo N GWR 24 84.40 61.44 1255 70.79 2836 72.75 69.63 -.38 -10.1tGenesisEn N GEL 2.88f 14.6 28 33.52 18.42 471 19.71 2150 19.78 18.42 +.71 -11.8 GenesisHlt N GEN .24 15.9 2.68 .60 663 1.51 2959 1.69 1.48 -.04 +97.9 GeneticT rs Q GENE 2.05 .70 82 1.04 297 1.24 1.02 -.17 -10.4 GenieEn n N GNE .30 6.0 8.31 4.09 54 4.99 179 5.10 4.75 +.25 +14.4 GenieE pfA N GNEpA .64 8.6 7.94 7.02 5 7.40 19 7.46 7.31 +.07 +.8 GeniusBr n Q GNUS 5.01 2.01 9 2.80 99 2.85 2.57 +.08 +2.9 GenMark Q GNMK 13.67 3.63 204 5.44 937 5.51 5.13 +.04 +30.5 GenoceaB Q GNCA 7.29 .79 748 1.05 3306 1.15 1.00 -.07 -9.5 Genomic Q GHDX 37.50 26.54 155 31.29 661 32.12 30.31 +.16 -8.5 Genpact N G .30f 21 34.79 23.34 622 31.99 2292 32.25 31.24 +.98 +.8stGenprex n Q GNPX 147 4.70 147 5.50 4.50 Gentex Q GNTX .44f 1.9 18 24.07 16.59 1372 23.02 5471 23.24 22.36 +.63 +9.9 Gentherm Q THRM 28 40.80 29.50 191 33.95 781 34.45 33.05 +.60 +6.9 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 719 89.84 3162 90.42 87.20 +3.32 -5.4 Genworth N GNW 2 4.23 2.67 2423 2.83 9408 2.96 2.76 -.07 -9.0 GeoGrp s N GEO 1.88 9.2 12 34.32 19.05 765 20.47 4109 21.06 19.76 +.06 -13.3sGeoPark N GPRK 12.75 6.48 269 12.40 908 12.75 11.93 +.32 +25.1 GaPw 77 n N GPJA 26.14 23.01 21 24.56 134 24.56 23.91 +.45 -4.1 GeospcT hs Q GEOS 18.71 9.18 44 9.87 211 10.28 9.54 -.09 -23.9 Gerdau N GGB .02e .4 5.32 2.60 6423 4.66 28394 4.71 4.27 +.18 +25.3 GerABcp s Q GABC .60f 1.8 20 39.02 28.71 47 33.35 258 34.14 32.84 +.51 -5.6 GerNew N GF 1.23e .4 21.49 14.66 38 19.53 94 19.70 19.19 +.22 +.5 GeronCp Q GERN 6.68 1.74 11789 4.25 77452 6.48 3.43 -1.39 +136.1 GettyRlty N GTY 1.28 5.1 14 29.89 22.68 153 25.22 605 25.58 23.75 +1.35 -7.1 Gevo rs Q GEVO 1.36 .42 961 .46 4797 .59 .45 -.04 -21.9 Gibraltar Q ROCK 17 41.40 25.61 345 33.85 1119 34.50 33.25 +.50 +2.6 GigCapit n N GIG 10.22 9.60 9.77 4 9.80 9.70 +.02 +1.3 GigaMda rs Q GIGM 4.37 2.62 16 2.83 59 2.91 2.69 +.05 -6.9 GilatSatell Q GILT 9.22 4.12 43 8.82 83 8.82 8.41 +.12 +14.0 Gildan s N GIL .45f 1.6 17 34.19 26.09 298 28.89 2073 29.18 28.10 -.04 -10.6 GileadSci Q GILD 2.28f 3.0 9 89.54 63.76 5694 75.39 30082 76.19 73.55 +2.55 +5.2 GlacierBc Q GBCI .84a 2.2 22 41.24 31.38 396 38.38 1642 38.76 37.04 +1.34 -2.6 GladstnCap Q GLAD .84 9.8 10 10.12 7.80 151 8.60 567 8.78 8.40 -.03 -6.6 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.65 14 24.96 26 25.20 24.85 +.06 -3.4 GladstnCm Q GOOD 1.50 8.7 23.35 16.78 151 17.34 536 17.89 16.81 +.38 -17.7 GladCm pfA Q GOODP 1.94 7.5 27.25 25.25 1 26.03 5 26.50 26.02 +.03 -1.5 Gladstn pfB Q GOODO 1.88 7.1 27.80 25.25 1 26.25 8 26.40 25.70 +.05 +.7 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 3 24.83 36 24.99 24.74 -.09 -4.1 GladstInv Q GAIN .78f 7.7 15 11.50 8.63 179 10.10 550 10.23 10.02 +.05 -9.5 GladInv pfB Q GAINO 1.69 6.7 26.15 25.12 1 25.25 5 25.25 25.16 +.03 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 3 25.38 6 25.38 25.30 +.04 -.3 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 3 25.34 11 25.35 25.11 +.12 -1.0 GladstLnd Q LAND .53f 4.4 89 14.29 10.77 171 12.08 1293 12.92 11.70 -.70 -10.1 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.50 0 25.74 2 25.74 25.65 +.13 -.5 Glatfelter N GLT .52 2.5 16 23.85 16.53 268 20.53 872 20.85 20.07 +.12 -3.7 Glaukos n N GKOS 52.48 23.08 496 30.83 2670 31.77 29.31 +1.22 +20.2 GlaxoSKln N GSK 2.89e 7.4 44.54 34.52 3642 39.07 19596 39.82 36.85 +1.65 +10.1 GlenBurnie Q GLBZ .40 3.3 23 13.42 10.34 1 12.10 3 12.10 12.00 +.08 +9.4 GblBldT n Q GBT 68.05 24.03 932 48.30 3538 50.40 45.55 +.15 +22.7 GblBrCopp N BRSS .24 .7 13 36.50 27.50 109 33.45 541 34.40 32.31 +1.40 +1.1 GblEagEnt Q ENT 3.84 1.21 373 1.47 1498 1.56 1.41 -.02 -35.8tGlbIndem Q GBLI 19 49.91 32.22 132 34.52 294 38.64 32.22 +.32 -17.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 24.95 1 25.78 8 25.80 25.59 +.16 -.3 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.65 9 25.63 36 25.97 25.52 -.20 -.9tGlbMed n N GMRE .20p 10.25 6.34 240 6.95 652 7.20 6.34 +.36 -15.2 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 9 24.61 24 24.61 24.25 +.24 -2.8 GlobNetL n N GNL .94 5.6 27 24.45 15.55 784 16.88 2913 17.07 16.22 +.63 -18.0 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.42 27 24.91 54 25.08 24.81 -.18 -3.0tGlobPtrs N GLP 1.85 12.1 20.87 15.21 106 15.35 267 16.00 15.20 -.40 -8.1 GlobPay s N GPN .04 37 118.94 76.47 1029 111.52 3697 115.15 108.85 +.34 +11.3 GlSlfStor n Q SELF .26 5.9 5.19 4.14 5 4.42 14 4.44 4.21 +.10 -4.1 GlbShipLs N GSL .40 36.4 1.94 .97 399 1.10 585 1.12 .98 +.10 -5.2 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 2 24.32 15 24.60 24.00 -.19 +1.7 GlWatRs n Q GWRS .28 3.2 10.00 8.40 13 8.97 46 9.20 8.75 +.09 -4.0 GlbXNordic N GXF .83e 3.7 24.68 20.08 2 22.58 6 22.61 22.28 +.40 -.5 GbXSpDvE N SDEM .63e 19.63 15.17 1 17.13 23 17.24 16.75 +.32 +5.2 GbXSpdvRE Q SRET 1.24 8.6 15.88 13.72 20 14.37 67 14.39 13.96 +.47 -7.5 GblXEffic N EFFE .16p 27.69 24.99 0 26.25 4 26.29 25.85 -.72 -1.5 GblXPortgl N PGAL .36e 2.9 13.10 10.00 127 12.26 529 12.44 12.16 +.19 +3.1 GblXColum N GXG .41e 3.9 11.37 9.24 71 10.48 227 10.50 10.16 +.40 +4.6 GblXEmFtr N EMFM .40e 1.6 26.16 20.58 3 24.50 12 24.58 24.01 +.29 +2.2tGbXMLP&E N MLPX .60 5.1 15.02 11.49 123 11.77 974 11.84 11.49 +.14 -13.4 GblXChMat N CHIM .24e 1.1 24.12 15.71 0 21.00 3 21.32 20.68 +.47 +.7 GblXArg N ARGT .09e .3 38.46 27.40 117 35.68 282 35.91 34.93 +.68 +1.0 GblXSDvUS N DIV 1.93 8.0 25.98 23.43 38 24.03 276 24.09 23.58 +.50 -6.1 GXSupInPf N SPFF .99 8.3 13.09 11.70 45 11.89 186 11.96 11.86 -.03 -2.2 GblXGuru N GURU .28e .9 31.88 25.48 3 29.85 17 30.18 29.38 +.47 +.5 GbXGreece N GREK .13e 1.3 11.56 7.89 1029 9.70 2323 9.94 9.58 +.13 -5.6 GblXChCon N CHIQ .12e .6 19.96 13.10 99 18.71 458 19.05 18.13 +.32 +.2 GblXSocM Q SOCL 39.03 24.41 86 34.61 712 36.20 33.60 -.82 +5.0tGblX MLP N MLPA .90e 10.6 11.75 8.14 816 8.49 3407 8.54 8.14 +.09 -13.9 GblXFertil N SOIL .25e 2.5 11.01 9.00 0 9.97 25 10.17 9.93 -.02 -5.3 GblXChiEn N CHIE .41e 3.5 12.48 10.42 0 11.85 2 11.96 11.61 +.31 +4.4 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 193 20.71 896 20.77 20.40 +.36 -4.9 GlbXChiFn N CHIX .34e 1.8 21.04 14.11 15 18.51 86 18.75 18.17 +.41 +2.8 GbXSEAsia N ASEA .42e 2.4 18.44 14.02 1 17.68 35 17.99 17.43 +.21 +4.0 GblXPakist N PAK 19.23 12.15 11 13.09 46 13.09 12.85 +.28 +5.7 GblXChiInd N CHII .35e 2.4 16.58 13.44 5 14.59 6 14.88 14.47 -.22 -4.5 GblXNorway N NORW .83e 6.0 14.44 10.87 20 13.76 90 13.92 13.56 +.21 +4.8 GbXNsChiT Q QQQC .07e .2 34.11 22.11 15 30.47 68 31.96 29.40 +.05 -1.4 GblXScUS n N SCIU 32.53 27.46 7 30.89 16 31.04 30.42 +.60 -.1 GblXScEu n N SCID 29.75 24.00 0 27.84 2 27.97 27.49 +.34 +.4 GblXScJp n N SCIJ 33.72 27.49 3 31.29 4 31.29 30.34 +.97 -1.3 GbX US pf n N PFFD 26.22 23.70 2 24.50 25 24.52 24.45 +.03 -1.5 GbXNigeria N NGE .31e 1.3 27.10 14.65 8 23.73 60 23.98 22.02 +.98 +9.3 GbX US Inf N PAVE 17.80 13.80 32 16.05 298 16.24 15.66 +.36 -4.4 GblFound n N BOSS 20.72 15.04 0 18.06 4 18.48 17.84 -.56 +4.3 GblX SupDv Q EFAS 19.06 16.36 1 17.59 3 17.74 17.48 +.05 -2.9 GblXYldco Q YLCO .51 4.4 12.89 11.25 0 11.70 23 11.79 11.62 -.10 -7.1 GblX Rob n Q BOTZ 27.42 16.90 1149 24.19 5601 24.34 23.50 +.83 +2.1 GlbXCon ef Q KRMA 20.83 16.61 2 19.46 30 19.62 19.11 +.28 +.2 GblXMilTh Q MILN 21.10 16.21 5 19.98 32 20.37 19.60 +.19 +3.7 GbX Longv Q LNGR 21.38 16.86 19.59 9 19.91 19.33 +.24 +.7 GlX Intrn n Q SNSR 21.41 17.21 33 20.02 156 20.62 19.71 +.21 +.9 GbX HlthW Q BFIT 17.70 15.16 17.40 2 17.40 17.13 -.07 +4.4 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 8 14.47 17 14.56 14.35 +.14 -5.4 GlX Fintc n Q FINX 24.62 15.85 22 23.38 177 24.07 22.84 +.03 +6.5 GlbXCop rs N COPX .43e 1.7 29.34 19.28 46 25.98 211 26.70 25.18 +.05 -5.0 GlbXSilv rs N SIL 38.55 28.21 58 30.72 269 31.13 30.08 +.15 -5.9 GlbXLith rs N LIT 41.21 28.00 351 32.98 1816 33.97 32.30 -.23 -14.9 GbX Gold rs N GOEX 25.21 20.08 7 21.54 45 22.37 21.06 -.57 -7.6tGbXUran rs N URA 16.36 11.81 444 12.07 1503 12.36 11.81 -.02 -19.8 GlXCatholc Q CATH 35.58 28.31 1 32.71 98 32.83 31.95 +.80 -.6 GlblScape A GSB .06 1.6 20 5.51 3.27 44 3.68 165 3.78 3.42 +.17 +3.7tGlobalstar A GSAT 2.59 .68 6485 .69 20433 .74 .68 -.02 -47.5 GlobantSA N GLOB 60 54.84 33.56 338 51.54 1184 52.98 49.77 +.85 +10.9tGlobusM rs Q GLBS 5.44 .82 631 .74 1314 .92 .71 -.16 -35.3 GlobusMed N GMED 44 52.18 27.79 801 49.82 2451 50.94 49.08 +.75 +21.2 Glowpoint A GLOW .65 .19 465 .22 2716 .27 .22 -.02 -38.6 GluMobile Q GLUU 4.95 2.09 1790 3.77 8923 3.90 3.67 +.05 +3.6 GlycoMim Q GLYC 26.05 3.82 910 16.23 3668 17.48 15.50 +.09 -3.3 GoDaddy n N GDDY 88 64.49 36.02 2774 61.42 7256 63.22 58.12 +.41 +22.2tGogo Q GOGO 14.76 8.52 849 8.63 3561 9.11 8.45 -.21 -23.5 GolLinhs s N GOL 13.60 4.13 442 12.99 1299 13.27 12.19 +.23 +48.3 GolLNGLtd Q GLNG .20 .7 31.64 19.32 598 27.36 2929 28.10 26.41 +.34 -8.2tGolLNGPt Q GMLP 2.31 13.5 23.49 16.82 260 17.11 910 17.69 16.82 -.15 -25.0 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 9 25.33 63 25.46 25.14 -.17 -2.7 GoldFLtd N GFI .02e .5 4.70 3.06 3201 4.02 17926 4.29 3.98 -.08 -6.5 GoldResrc A GORO .02 .4 56 5.05 3.08 190 4.51 848 4.78 4.43 -.19 +2.5 GoldStdV g A GSV 2.17 1.25 176 1.63 904 1.69 1.60 -.03 -6.9 Goldcrp g N GG .24 1.7 19 15.63 11.64 5504 13.82 22339 14.08 13.42 -.08 +8.2tGoldBull n Q DNJR 4.90 4.50 16 4.50 95 4.70 4.50 -.16 -5.1 GoldenEnt Q GDEN 21 34.75 12.86 691 23.23 2315 25.13 22.55 -.33 -28.9 GoldenMin A AUMN .68 .36 157 .40 1103 .47 .39 -.06 -6.9 GoldenOc rs Q GOGL .10e 9.95 5.43 167 7.95 981 8.39 7.60 +.03 -2.5tGoldStr g A GSS 5 .92 .59 1844 .59 7232 .66 .58 -.05 -34.0tGldFld A GV 10 6.38 3.60 97 3.85 750 4.00 3.60 -.10 -21.4 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 88 26.63 226 26.73 26.53 +.05 +.5tGS BDC n N GSBD 1.80 9.4 10 25.40 18.91 235 19.13 660 19.77 18.91 +.14 -13.8 GS ActbtInt N GSIE 32.48 25.91 84 29.84 297 29.92 29.24 +.73 -.5 GS ActEM N GEM 39.44 29.50 100 36.61 343 36.85 35.77 +.84 +2.2 GS ActEur N GSEU .60e 33.94 27.36 8 31.52 21 31.55 30.96 +.64 -.6 GS ActJpn N GSIY 36.02 28.64 0 33.86 3 33.88 33.08 +.86 +.7 GS US LgC N GSEW 46.27 40.58 5 43.13 16 43.24 42.42 +.18 -.8 GS HYBd n N GHYB 50.32 48.21 3 48.62 7 48.62 48.42 +.26 -1.8 GS CpBd n N GIGB 50.44 48.16 2 48.76 20 48.76 48.35 +.38 -2.9 GS ActLgC N GSLC 57.42 46.16 156 53.41 776 53.95 52.42 +1.13 +.1sGS 0-1Yr n N GBIL 100.15 99.93 796 100.08 1140 105.09 100.02 +.03 +.1 GS Indus n N GVIP 57.97 44.92 7 53.57 43 54.87 52.37 +.65 +1.2 GS SCap n N GSSC 45.33 39.39 3 43.21 9 43.46 42.67 +.17 -.2 GoldmanS N GS 2.60 1.0 29 275.31 209.62 3069 251.86 12594 257.06 244.37 +6.60 -1.1 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 30 28.53 133 28.53 28.15 +.22 -.1 GoldS pfN N GSpN 28.34 25.95 23 26.82 139 26.82 26.58 +.18 -3.7 GoldS pfB N GSpB 1.55 6.0 27.27 25.20 15 25.64 69 25.87 25.55 +.09 -.9 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 17 23.67 63 23.90 23.26 +.02 +4.0 GoldS pfA N GSpA .96 4.2 24.46 21.25 36 22.94 140 23.05 22.65 +.08 +1.7 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 65 22.87 268 23.08 22.60 -.09 +1.2 GS MLPEn N GER .64 11.1 8.29 5.25 390 5.74 1551 5.84 5.50 +.02 -6.7tGS MLPInc N GMZ 1.38 17.8 10.93 7.59 235 7.77 882 8.00 7.59 -.10 -13.1 GolubCap Q GBDC 1.28a 7.2 12 20.50 17.35 375 17.89 976 18.11 17.81 +.08 -1.7 GoodTimes Q GTIM 3.78 2.25 43 3.05 117 3.10 2.90 +15.1 GoodrPet n A GDP 15.50 8.20 89 10.97 125 11.25 10.72 +.02 +.5tGoodyear Q GT .56 2.1 9 36.78 26.26 3448 26.58 12575 27.11 26.26 -.03 -17.7 GoPro Q GPRO 11.89 4.56 1830 4.79 13064 5.09 4.56 +.21 -36.7 GordPoin n Q GRAQ 9.77 9.70 9.71 125 9.73 9.71 -.06 +.1 GordPoi un Q GPAQU 10.35 9.97 2 10.33 49 10.35 10.21 -.01 +3.3 GorsHl A n Q GSHT 11.24 9.30 152 10.00 156 10.05 10.00 -.02 +.6 GormanR N GRC .50 1.7 26 33.50 23.55 49 29.25 196 29.97 28.36 +.74 -6.3tGovPrpIT Q GOV 1.72 12.6 22 22.99 12.80 1034 13.66 4183 13.86 12.80 +.64 -26.3 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 14 25.36 79 25.49 25.09 -.15 -1.9 vjGrace N GRA .96f 1.6 18 77.37 60.30 607 61.23 2551 61.86 60.50 +.86 -12.7 Graco s N GGG .53 1.2 15 49.69 30.80 468 45.72 2569 46.12 44.20 +1.25 +1.1 GrahamCp N GHM .36 1.7 14 24.03 17.97 24 21.42 92 21.90 20.69 +.34 +2.3 GrahamH s N GHC 5.32f .9 23 615.85 536.90 30 602.25 129 606.35 584.65 +19.35 +7.9 Graingr N GWW 5.12 1.8 28 298.15 155.00 917 282.27 3361 285.00 271.41 +12.22 +19.5 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 0 25.65 7 26.30 25.30 -.28 -4.7 GrmPrTr rs N GPT 1.50 6.9 31.26 21.12 853 21.73 5401 22.08 21.20 +.73 -18.5 GranTrra g A GTE 3.00 1.93 1196 2.79 6350 2.83 2.68 +3.3 GranaMon N GRAM .25e 8.2 5.15 2.25 78 3.04 520 3.13 2.45 +.53 +6.7 GrCanyEd Q LOPE 25 109.82 67.76 337 104.92 1274 106.63 103.74 +1.60 +17.2 GraniteC N GVA .52 .9 33 68.58 45.14 604 55.86 1989 56.40 52.14 +2.28 -11.9 GranitPnt n N GPMT 1.52f 9.2 19.30 16.15 501 16.54 1469 17.43 16.50 -.25 -6.8 GraniteRE N GRP/U 2.30 42.10 34.75 1 39.50 5 39.58 38.76 -.01 +1.1 Gran Gld n N BAR 142.87 123.68 1 132.29 10 135.36 132.11 -2.35 +1.5 GranCom n N COMB 27.07 24.80 9 26.04 41 26.09 25.78 +.07 -.5 GranSP n N COMG 32.29 24.96 4 28.29 7 28.32 28.15 +.17 +2.2 GraphPkg N GPK .30 2.0 16 16.74 12.65 2129 15.35 9243 15.43 14.88 +.77 -.6 Gravity rs Q GRVY 43 108.97 13.18 26 83.32 120 92.71 79.00 -8.67 -11.8 GrayTelev N GTN 7 17.80 11.70 1168 12.70 5946 13.15 12.28 +.45 -24.2 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 194 13.55 311 13.64 13.04 +.47 -2.0 GrtAjx24 n N AJXA 26.80 24.54 4 25.25 12 25.74 24.97 +.03 -.5 GrElCp hn Q GECC 1.00 10.8 11.67 8.76 19 9.22 63 9.64 9.08 +.24 -6.3 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 5 25.40 11 25.54 25.15 +.12 -.2tGrElm25 n Q GECCM 1.69 6.9 24.80 24.16 24.35 5 24.40 24.16 -.05 -.5 GrElm hn Q GEC 4.40 3.00 46 4.00 581 4.05 3.59 +.35 -1.2 GrLkDrge Q GLDD 5.70 3.60 187 4.60 615 4.65 4.25 +.25 -14.8 GtPanSilv g A GPL 1.71 1.06 191 1.17 1307 1.26 1.15 -.07 -9.3 GtPlainEn N GXP 1.10 3.5 15 34.72 27.60 2569 31.79 9383 31.87 29.96 +1.81 -1.4 GrtSoBc Q GSBC 1.12f 2.2 14 58.45 47.25 55 49.95 245 51.10 48.90 +.63 -3.3 GrtWstBcp N GWB .80 2.0 16 45.62 33.27 472 40.27 1705 40.76 38.82 +1.08 +1.2 GreenBncp Q GNBC 18 24.40 15.90 339 22.25 939 22.65 21.65 +.60 +9.6 GreenBrick Q GRBK 17 12.20 8.20 40 10.90 118 11.00 10.05 +.30 -3.5 GreenDot N GDOT 45 69.37 32.04 398 64.16 1714 69.17 62.20 -.94 +6.5 GreenPlns Q GPRE .48 2.9 24 26.05 15.60 848 16.80 2218 17.35 16.35 +.05 -.3 GrnP LP n Q GPP 1.88f 10.8 10 21.00 16.50 99 17.40 183 17.65 16.95 -.15 -7.0 GreenbCos N GBX .92f 1.8 13 54.45 41.45 478 50.25 1780 52.15 49.50 +.75 -5.7 GrCB NY s Q GCBC .39 1.1 28 38.00 22.16 3 36.70 11 37.45 34.80 -.05 +12.6 Greenhill N GHL .20 1.1 29.40 13.80 546 18.50 2116 18.70 17.65 +.70 -5.1tGreenlight Q GLRE 23.15 15.10 681 16.05 1988 16.20 15.10 +.65 -20.1 Greif A N GEF 1.68 3.2 17 65.60 47.97 305 52.25 932 52.64 49.80 +2.45 -13.8 Greif B N GEF/B 2.51e 4.3 19 71.95 52.50 10 58.25 38 59.10 56.90 -.20 -16.0 GrdsmHld n Q GSUM 13.99 6.76 291 8.17 2047 9.03 8.02 -.15 -10.7sGriffin Q GRIF .40f 1.1 30 37.70 27.71 1 37.53 8 37.70 37.00 +.73 +2.3 Griffon N GFF .28f 1.5 19 25.15 17.60 377 18.25 814 19.60 17.90 +.20 -10.3 GrifolsSA s Q GRFS .38e 1.8 25.18 18.09 650 21.20 5257 21.34 20.14 +.83 -7.5 Group1 N GPI 1.00f 1.5 9 84.47 51.62 212 65.34 843 65.68 62.25 +1.28 -7.9 Groupon Q GRPN 5.99 2.90 6994 4.34 32900 4.52 4.28 +.04 -14.9 GrubHub N GRUB 112.41 32.43 2333 101.47 8697 109.16 97.81 -3.14 +41.3 GAeroPac N PAC 2.78e 2.8 119.87 87.66 65 99.64 258 100.80 97.29 +2.81 -3.0 GpAeroCN Q OMAB 1.71e 4.3 19 52.51 37.45 37 39.41 218 39.90 38.49 +.56 -5.0tGpoASur N ASR 3.31e 229.45 165.93 42 170.57 131 172.47 165.93 +2.11 -6.5 GpoAvalAc N AVAL .40 4.8 9.51 7.76 38 8.31 242 8.52 8.19 -.07 -2.2 GrpoFin Q GGAL .12e .2 73.45 36.09 286 65.76 895 68.70 63.08 +2.36 -.1 GpoSimec A SIM 13.02 8.97 0 9.10 4 9.44 9.10 -.16 -2.7 GpSuprvi n N SUPV 33.85 16.11 340 30.34 1432 31.08 30.09 +.30 +3.5 GpTelevisa N TV 27.37 14.20 2018 15.96 12235 16.03 15.01 +.75 -14.5 GuangRy N GSH .62e 2.1 37.43 24.43 3 29.62 5 29.98 29.49 -.24 -11.3 GuarntyBc Q GBNK .66 2.3 20 30.42 22.90 115 28.35 470 29.20 27.70 +.55 +2.5 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 45 33.31 150 33.83 32.42 +.86 +8.7 GuarFBc Q GFED .48f 2.0 17 23.71 15.89 1 23.50 5 23.50 22.82 +.30 +5.2sGuess N GES .90 4.3 22.15 9.56 1631 20.74 10804 22.15 20.40 +.38 +22.9 GuggBAB N GBAB 1.66 7.7 23.32 20.97 28 21.50 132 21.69 21.19 +.20 -5.4 Gug 27Cp n N BSCR 20.12 19.11 12 19.33 31 19.34 19.12 +.14 -3.3 Gug 25Cp n N BSJP 25.23 23.92 5 24.14 23 24.17 24.01 +.22 -2.9 GugCrdAllo N GGM 2.18 10.1 24.03 21.08 31 21.44 92 22.56 21.18 +.28 -2.2 GuggChina N YAO .54e 1.5 39.91 27.10 1 36.16 6 36.66 35.42 +.87 +3.5 GugSPEW N RSP 1.31e 1.3 107.44 89.54 1132 99.48 4087 100.16 97.79 +2.19 -1.5 GugRus50 N XLG 3.03e 1.6 204.48 164.87 16 186.76 130 189.20 182.90 +3.94 -1.7 GugSPVal N RPV 1.18e 1.8 71.34 57.12 138 64.61 367 64.82 63.27 +1.65 -2.5 GugSPGth N RPG .59e .5 117.34 88.10 131 109.78 650 112.40 107.30 +1.38 +4.7 GugS&P100 N OEW 35.08 27.88 1 31.94 3 31.94 31.41 +.31 -2.7 GuEqWREst N EWRE .27e 28.67 23.75 11 25.86 29 26.11 24.99 +.87 -6.9 GugMCVal N RFV .86e 1.3 73.80 59.99 64 65.95 78 66.04 64.55 +1.18 -5.5 GugEMk EW N EWEM .56e 1.6 37.81 30.38 35.22 3 35.53 34.94 -.30 +1.3 GugMC400E N EWMC 67.95 56.98 7 63.02 31 63.02 61.79 +.38 -2.0 GugSC600E N EWSC 58.12 47.01 1 54.04 2 54.36 53.68 +.80 -.8 GugMCGth N RFG .75e .5 167.46 132.54 6 158.13 24 159.70 154.06 +3.11 +2.6 GugSCVal N RZV .67e 1.0 76.68 60.09 5 70.26 54 70.82 69.25 +.92 -3.9 GugTotRet N GTO 53.54 50.85 9 52.32 44 52.49 52.06 +.13 -.9 GugUtil N RYU 2.62e 3.2 91.25 77.44 6 82.57 30 82.70 80.18 +2.57 -3.7 GugSCGth N RZG .56e .5 122.75 96.71 4 115.12 24 116.33 112.85 +1.04 +.5 GugTech N RYT 1.09e .7 163.73 118.33 63 151.31 370 155.94 148.26 +1.14 +5.8 RydxMatls N RTM 1.19e 1.1 118.47 93.42 18 106.25 167 106.86 103.76 +1.64 -5.8 GugIndls N RGI .84e .7 127.94 102.08 9 119.38 139 119.88 116.72 +2.88 -1.1 GugHlthC N RYH .75e .4 199.28 157.13 18 179.69 47 180.20 175.50 +4.24 GugFncl N RYF .93e 2.1 47.40 36.56 44 43.87 362 44.21 42.85 +1.20 -.6 GugEngy N RYE .79e 1.5 63.47 48.58 8 54.41 51 55.27 53.05 +.31 -6.7 GugConStp N RHS 2.05e 1.6 138.61 119.71 15 126.62 102 126.88 123.03 +4.29 -5.3 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 2 98.40 11 98.47 96.59 +1.73 -1.6 GugEnhEq N GPM .96 11.5 9.42 7.72 206 8.34 850 8.47 8.19 +.14 -6.3 GugChinTc N CQQQ .60e 1.0 67.24 41.12 201 59.82 644 62.79 58.63 -.39 -1.3 GugWater N CGW .48e 1.4 36.40 30.88 98 34.08 267 34.20 33.40 +.79 -4.1 GugCdnEn N ENY .49e 6.6 8.98 7.25 3 7.46 16 7.47 7.31 -.01 -11.1 GugSPHiInf N GHII 1.03e 4.1 29.49 24.92 40 25.38 52 25.57 25.10 +.07 -8.0 GugSolar N TAN .83e 3.4 26.70 17.00 89 24.56 740 25.72 24.22 -.08 -2.3tGugShippg N SEA 1.48e 14.1 12.60 10.38 54 10.51 291 10.63 10.38 -.05 -9.4 GugChinSC N HAO .76e 2.5 33.23 24.27 8 31.02 85 31.02 30.16 +1.41 +4.9 GugChRe N TAO .40e 1.3 33.38 23.21 10 30.22 50 30.31 29.58 +1.05 +5.4 GugGTimb N CUT .52e 1.6 33.90 26.16 38 32.72 113 32.83 32.21 +.86 +2.9 Gug BRIC N EEB .41e 1.1 42.00 30.84 10 38.62 40 38.95 37.56 +.55 +3.4 Gug 26CpBd N BSCQ 19.98 18.75 10 19.01 24 19.04 18.82 +.10 -3.5 Gug 24HYBd N BSJO 26.07 24.64 17 24.94 53 25.08 24.75 +.27 -2.7 GugDJIADv N DJD .02p 36.38 29.37 1 32.98 6 33.08 32.19 +.78 -3.5 GugHYBd23 N BSJN .15e 27.06 25.48 23 25.95 146 25.97 25.80 +.21 -1.6 GugCpBd25 N BSCP 20.95 19.83 11 20.03 42 20.07 19.88 +.11 -3.2 GugInsidr N NFO .90e 1.4 65.75 53.08 0 63.38 5 63.60 62.55 +1.38 +2.3 GugBlt22HY N BSJM 1.27 5.2 25.59 24.17 203 24.51 306 24.58 24.42 +.10 -1.6tGugB21HY N BSJL 1.27 5.2 25.32 24.12 258 24.65 623 24.73 24.12 +.25 -1.2 GugBlt24CB N BSCO .58 2.9 21.17 20.09 39 20.27 166 20.27 20.14 +.06 -3.0 GugBlt23CB N BSCN .65 3.2 21.34 20.20 51 20.39 245 20.40 20.24 +.10 -2.1 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 111 20.77 398 20.78 20.64 +.08 -1.9 GugBlt21CB N BSCL .56 2.7 21.80 20.70 277 20.82 1006 20.82 20.72 +.10 -1.5 ClayWilMic N WMCR .68e 2.0 37.04 29.54 1 33.84 3 35.33 33.84 -.89 -8.4 GugB20HY N BSJK 1.30e 5.3 24.99 23.91 187 24.34 602 24.50 23.97 +.19 -.8 GugB19HY N BSJJ 1.22e 5.0 24.79 23.84 124 24.32 517 24.32 24.16 +.19 -.2 GugB18HY N BSJI 1.28e 4.6 25.45 24.73 707 25.12 1260 25.18 25.04 +.10 +.1 ClyWUSRE N WREI 1.53e 3.3 48.92 40.99 2 42.74 13 43.13 41.07 +.28 -9.7 GugMultAs N CVY 1.07e 5.0 23.50 20.33 25 21.48 95 21.54 21.10 +.17 -4.2 GugCpBd20 N BSCK .61e 2.9 21.60 20.98 152 21.06 635 21.06 20.99 +.06 -1.1 GugBlt19CB N BSCJ .47e 2.2 21.30 20.94 818 20.98 1214 21.02 20.95 +.02 -.5 GugBlt18CB N BSCI .40e 1.8 21.37 21.08 137 21.13 752 21.14 21.10 +.02 +.2 GugSpinOff N CSD .70e 1.3 56.40 45.22 8 53.35 28 53.43 52.17 +1.35 +2.4 GugRJ SB1 N RYJ .59e 1.4 46.56 38.09 18 43.27 65 43.54 42.56 +.49 -.5 GugEShDur N GSY .65e 1.3 50.41 50.11 286 50.23 1782 50.24 50.19 +.02 +.2 GugMCCre N CZA 1.02e 1.6 68.99 57.29 4 64.95 40 65.02 63.65 +1.94 -.9 GugGlDiv N LVL .52e 4.8 11.80 10.42 11 10.94 72 10.95 10.74 +.08 -3.4 GugDefEq N DEF .85e 1.8 49.26 40.95 3 46.37 27 46.57 45.58 +1.18 -.3 GugStrOp N GOF 2.19 10.8 21.85 18.80 153 20.30 546 20.36 20.05 +.24 -5.9 Guidewire N GWRE 92.65 55.26 555 80.83 2407 84.06 78.03 +.22 +8.8tGulfIsland Q GIFI .04 .6 13.95 7.00 235 7.10 673 8.20 6.90 -1.10 -47.1 GulfRes Q GURE 2 2.05 1.35 35 1.43 131 1.50 1.41 -.04 -2.7 GlfmrkOf n A GLF 34.96 17.80 100 29.00 174 30.00 27.31 -.50 +1.8 GulfportE Q GPOR 4 17.82 8.11 3520 9.65 13869 9.76 9.02 +.13 -24.4H -:H&E Eqp Q HEES 1.10 2.9 13 44.24 17.44 228 38.49 1093 39.85 37.55 -.10 -5.3 HCA Hldg N HCA .35p 15 106.84 71.18 3302 97.00 9342 99.99 95.80 -1.78 +10.4 HCI Grp N HCI 1.40 3.7 49.25 27.11 163 38.16 409 39.48 37.83 +.07 +27.6 HCP Inc N HCP 1.48 6.4 13 33.67 21.48 5051 23.23 18310 23.63 22.00 +.94 -10.9 HD Supply Q HDS 15 42.25 28.97 1254 37.94 6540 38.36 37.26 +.99 -5.2 HDFC Bk N HDB .37e .4 110.77 75.03 633 98.77 3491 99.43 96.59 +2.76 -2.9 HFF Inc N HF 1.80e 24 51.74 25.85 251 49.70 1152 50.06 47.43 +2.64 +2.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 46

HMG A HMG 16.33 8.94 13.49 4 13.50 12.51 +.37 +8.0 HMN Fn Q HMNF 17 19.50 16.60 2 18.55 20 18.90 18.05 -.70 -2.9 HMS Hldgs Q HMSY 37 20.90 11.01 366 16.84 2196 17.22 16.49 +.10 -.6 HNI Corp N HNI 1.14 3.2 17 48.32 31.16 247 36.09 681 36.29 34.72 +1.37 -6.4 HP Inc N HPQ .53 2.4 13 24.75 17.10 8427 21.92 47740 22.44 21.43 +.07 +4.3 HRG Grp N HRG 20.17 14.22 6197 16.49 11529 16.62 14.30 +1.92 -2.7 HSBC N HSBC 1.50e 3.1 55.89 39.63 2413 47.67 9413 48.39 47.23 +.37 -7.7tHSBC prA N HSBCpA 1.55 6.0 26.74 25.61 33 25.75 272 25.78 25.61 +.03 -.3tHSBC Cap N HSEA 2.03 7.7 27.99 26.23 102 26.31 523 26.90 26.23 +.11 -3.8 HSBC Cap2 N HSEB 2.00 7.7 27.59 24.99 174 26.14 729 26.25 26.10 -2.6 HTG Mol h Q HTGM 12.01 1.59 790 3.62 5917 4.75 3.54 -.85 +78.3 HV Bcp n Q HVBC .50e 18.50 13.75 2 14.17 3 14.97 14.17 -.38 -6.8 HabitRest Q HABT 38 19.75 8.10 235 8.80 1015 9.10 8.50 +.05 -7.9 HackettGp Q HCKT .30f 1.9 19 20.36 13.24 293 16.06 590 16.89 16.02 -.37 +2.2 Haemonet N HAE 68 75.45 38.47 478 73.16 1635 74.42 71.73 +.61 +26.0sHailiang n Q HLG 77.18 7.02 170 75.25 509 77.18 66.88 +7.74 +66.5 HainCels lf Q HAIN 45.61 31.01 910 32.07 4185 33.24 31.68 -.57 -24.3 HalconRs n N HK 9.07 3.69 2780 4.87 13889 4.96 4.66 +.05 -35.7 HalladorE Q HNRG .16 2.3 6 8.42 4.79 92 6.87 272 7.04 6.70 +.27 +12.8 Hallibrtn N HAL .72 1.5 57.86 38.18 12283 46.94 39933 48.08 45.75 +.50 -3.9 HallmkFn Q HALL 11.83 8.62 70 8.92 330 9.15 8.75 -.11 -14.5 Halozyme Q HALO 52 21.48 11.41 1182 19.59 4532 19.98 18.52 +1.00 -3.3 HalyrdHlt N HYH 23 50.99 35.24 453 46.08 2344 47.40 45.42 -.08 -.2 HamiltnBc Q HBK 15.99 14.00 2 14.25 12 14.90 14.25 -.45 -7.5tHamBchBr N HBB .34 1.6 41.00 21.15 26 21.22 144 23.04 21.02 -1.51 -17.4 HamilLa n Q HLNE .70 1.9 40.43 17.32 328 37.23 803 38.53 36.23 +.45 +5.2 HancHld Q HBHC .96 1.9 21 56.40 41.05 451 51.70 2743 52.35 49.91 +1.30 +4.4 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 4 25.36 19 25.45 25.17 +.15 -2.7 HancFinOp N BTO 1.48 3.9 41.00 31.24 36 38.35 168 38.92 37.09 +1.20 -2.5 HanJS N JHS .87e 6.2 15.12 13.96 12 14.14 71 14.48 13.97 +.17 -4.8 HanJI N JHI 1.45e 8.7 18.85 16.46 34 16.62 87 16.79 16.57 +.08 -5.0 HanPrmDv N PDT 1.08a 7.1 17.33 14.50 117 15.18 412 15.19 14.76 +.31 -11.4 HanPfEq N HPI 1.68 8.2 22.58 19.73 44 20.48 152 20.50 20.11 +.33 -4.4 HanPfd2 N HPF 1.68 8.4 22.71 19.39 42 20.05 157 20.05 19.62 +.35 -6.7 HanPfd3 N HPS 1.47 8.3 19.48 16.80 74 17.63 212 17.63 17.31 +.33 -6.0 HanTxAdv N HTD 1.45 6.7 26.79 21.00 88 21.69 379 21.75 21.19 +.37 -12.0 Hanesbds s N HBI .60 3.3 9 25.73 18.28 5496 18.42 21616 19.17 18.30 -.01 -11.9 HanmiFin Q HAFC .96f 3.1 17 33.10 25.45 337 30.75 897 30.90 29.85 +1.05 +1.3 HannArms N HASI 1.32 6.8 27 25.28 17.33 611 19.50 1835 19.76 18.61 +.67 -19.0 HanoverIns N THG 2.16 1.8 64 121.06 79.23 285 117.89 1369 118.92 112.78 +4.55 +9.1 HanovIns53 N THGA 1.59 6.3 26.00 25.02 8 25.09 18 25.12 25.06 +.03 -.9 Hanwha rs Q HQCL 9.50 6.09 34 7.58 138 8.09 7.22 -.25 +8.0 HarbrOne n Q HONE 22.29 15.92 104 17.66 324 18.90 17.57 +.18 -7.8 Hardinge Q HDNG .08 .4 37 19.47 9.97 172 18.32 647 18.41 18.26 +.02 +5.2 HarleyD N HOG 1.48f 3.5 13 62.95 41.33 2073 42.88 8411 43.99 41.35 +1.44 -15.7 Harmonic Q HLIT 6.05 2.80 314 3.80 1419 3.95 3.70 -9.5 HarmonyG N HMY .05 2.78 1.56 3115 2.39 24082 2.53 2.30 +.06 +27.8sHarrisCorp N HRS 2.28 1.4 28 164.58 106.18 1359 161.28 4959 164.58 158.71 +4.09 +13.9 Harsco N HSC .20m 1.0 53 23.20 11.40 664 20.65 2306 21.85 20.15 -.80 +10.7 HarteHk rs N HHS 15.00 7.27 2 9.16 22 9.46 8.92 -.20 HartfFn42 N HGH 1.97 6.7 32.13 28.57 51 29.35 309 29.86 29.21 -.04 +.3 HartfdFn N HIG 1.00 1.9 18 59.20 46.69 2586 51.52 9634 52.15 50.43 +1.23 -8.5 HrvrdBio Q HBIO 5.20 2.25 173 5.00 603 5.20 4.90 +.05 +51.5 HarvCapCr Q HCAP 1.14a 11.1 7 14.12 10.03 23 10.26 98 10.77 10.11 -.47 -6.4 HarvCr22 n Q HCAPZ 1.53 6.1 26.95 24.89 3 25.12 8 25.22 25.09 +.02 -1.3tHasbro Q HAS 2.28 2.7 27 116.20 83.56 1084 84.30 3983 86.00 83.56 +.08 -7.3 Haverty N HVT .72f 3.6 21 27.23 18.60 184 20.15 649 20.50 18.75 +1.50 -11.0 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 254 34.38 1112 34.62 33.31 +1.06 -4.9 HawHold Q HA .48 1.2 7 59.45 32.40 1108 38.70 5421 39.00 35.10 +3.10 -2.9 HawaiiTel Q HCOM 31.91 22.20 15 26.68 38 27.26 26.65 +.08 -13.5 Hawkins Q HWKN .88 2.5 18 53.50 31.95 227 35.15 308 35.35 32.25 +3.00 -.1 HawthornB Q HWBK .28 1.4 16 21.64 16.64 1 20.64 2 20.64 20.35 +.24 -.5 HaymkA un Q HYACU 10.08 9.88 0 9.95 28 9.95 9.90 -.03 +.5 HaynesIntl Q HAYN .88 2.4 45.14 28.97 219 37.11 595 39.47 35.95 -.45 +15.8 Hc2 Hldgs N HCHC 1.29 6.71 4.30 176 5.26 734 5.38 4.98 +.16 -11.6 HlthCSvc Q HCSG .77f 1.8 37 56.20 41.05 1904 43.48 5952 44.19 41.79 +1.43 -17.5 HlthInsInn Q HIIQ 18 37.38 12.65 348 28.90 1144 30.30 28.10 -.40 +15.8 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 1191 27.71 4462 27.90 26.41 +1.13 -13.7 HlthcreTr N HTA 1.22 4.6 47 33.00 24.50 1698 26.45 5267 26.57 25.06 +1.34 -12.0 HealthEqty Q HQY 92 68.75 37.62 700 60.54 2978 64.38 59.58 -2.82 +29.7 HlthStrm Q HSTM 1.00e 80 31.53 21.15 260 24.83 520 25.12 23.95 +.47 +7.2tHrtlndEx Q HTLD .08 .4 19 25.22 17.76 1115 17.99 3103 19.03 17.76 -.76 -22.9 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 99 53.05 502 53.65 52.10 +1.45 -1.1tHeatBio rs Q HTBX 9.00 1.67 132 1.64 607 1.90 1.63 -.21 -57.2tHebronTc n Q HEBT 4.26 1.45 11 1.75 37 1.79 1.45 -.02 -33.5 HeclaM N HL .01e .3 6.17 3.25 3217 3.67 16090 3.72 3.53 +.02 -7.6sHeico s N HEI 91.34 53.85 1031 86.81 2448 91.34 85.74 -.77 Heico A s N HEI/A 55 75.55 45.50 64 70.95 664 74.50 69.60 +.15 HeidrkStr Q HSII .52 1.7 32.65 17.90 234 31.25 705 31.90 30.20 -.15 +27.3tHelenTroy Q HELE 14 102.88 81.10 264 87.00 846 88.20 81.10 +5.20 -9.7 HeliMAn h Q HMNY 38.86 2.20 2549 2.83 22551 3.63 2.78 -.14 -55.2 HelixEn N HLX 8.70 4.82 1801 5.79 8044 6.19 5.68 -.20 -23.2 HelmPayne N HP 2.80f 4.2 75.02 42.16 1237 66.56 4488 68.26 64.41 +.10 +3.0 HemisMda Q HMTV 13.20 10.50 55 11.25 193 11.75 11.20 -.15 -2.6 Hemisphrx rs A HEB .84 .30 163 .40 1502 .47 .39 -.05 +14.2 HennesAd s Q HNNA .40f 2.1 10 20.00 13.88 8 19.30 140 19.49 17.24 +.90 +16.7 HennCap n A HCAC 10.49 8.97 82 9.90 94 9.99 9.89 -.10 +1.0sHennCap un A HCAC/U 11.53 10.04 25 10.52 149 11.53 10.42 +.05 +1.4 HSchein s Q HSIC 26 93.50 62.56 1337 67.21 6447 67.70 64.30 +2.62 -3.8 Herbalife N HLF 21 100.45 56.81 757 97.47 4282 99.88 96.05 -.43 +43.9 HercHld n N HRI 72.99 33.27 378 64.95 783 67.68 62.73 +.12 +3.7 HercTGC N HTGC 1.24 10.2 14 15.68 11.55 504 12.10 1688 12.24 11.94 +.02 -7.8 HercTG 24 N HTGX 1.56 6.2 25.85 25.05 15 25.28 55 25.36 25.24 +.01 -1.3 HrtgeCo Q HTBK .44f 2.7 21 17.28 12.76 108 16.48 447 17.16 16.25 +.30 +7.6 HrtgeFn Q HFWA .60f 2.0 21 33.25 22.50 316 30.60 1265 31.00 29.50 +1.30 -.6 HeritageIns N HRTG .24 1.6 19.15 8.85 224 15.16 820 16.23 15.15 -.55 -15.9 HeritCryst Q HCCI 26 25.20 12.85 267 23.55 620 23.80 22.65 +.75 +8.3 HernTher h Q HRTX 32.70 12.70 3882 27.60 7834 29.20 25.90 -.60 +52.5 Hersha pfC N HTpC 1.72 7.0 26.37 24.07 14 24.40 22 24.78 24.09 +.10 -2.9 Hersha rs N HT 1.12 6.3 14 19.87 16.60 548 17.90 1865 18.16 17.13 +.97 +2.9 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 12 23.29 48 23.60 23.00 +.05 -5.5 Hersha pfE N HTpE 26.40 22.75 12 23.24 35 23.43 22.77 +.22 -6.1 Hershey N HSY 2.62 2.7 22 116.49 95.21 896 98.96 4139 99.52 96.30 +2.90 -12.8 HertzGl N HTZ 27.27 8.52 1971 19.85 5942 20.64 19.34 +.18 -10.2 HerzfldCrb Q CUBA .12e 7.54 6.73 2 7.19 28 7.24 7.07 +.16 +.5 HeskaCorp Q HSKA 40 115.00 56.59 77 79.07 329 80.89 76.73 +1.11 -1.4 Hess N HES 1.00f 2.0 55.48 37.25 3341 50.62 23340 51.01 48.34 +1.16 +6.6 Hess pfA N HESpA 65.17 48.24 22 59.56 353 60.19 57.75 +1.19 +2.9 HessMidP n N HESM 1.29f 6.8 25 26.78 18.32 69 19.04 319 19.48 18.51 +.20 -3.9 HP Ent n N HPE .56f 3.2 44 19.48 12.70 15580 17.54 53689 18.16 17.41 -.09 +22.1 Hexcel N HXL .50 .8 23 69.52 49.20 487 64.59 1806 66.35 63.61 +.25 +4.4 Hexindai n Q HX 17.00 10.20 7 11.31 56 11.85 11.17 +.05 +2.4 Hi-Crush N HCLP .80 7.5 12 18.25 7.25 1841 10.60 9697 11.90 10.33 -1.05 -.9 Hibbett Q HIBB 14 30.03 9.40 652 23.95 2599 24.10 22.10 +1.75 +17.4 HighPtRs N HPR 6.93 2.66 1864 5.08 6809 5.45 4.71 -.18 -1.0 HighlFlR n N HFRO 16.60 15.00 251 15.99 811 16.16 15.89 -.03 +3.2 HighSenLn Q SNLN .79 4.3 18.41 18.13 320 18.32 813 18.32 18.28 +.01 +.7 HighpwrInt Q HPJ 5 6.00 3.15 43 3.75 158 3.75 3.46 +.15 +1.4sHghwyH Q HIHO .32e 6.5 5.65 3.10 2 4.90 109 5.65 4.87 +16.7 HighwdPrp N HIW 1.85f 4.2 19 53.34 41.34 927 43.82 2590 43.86 41.51 +2.32 -13.9 Hill Intl N HIL 6.00 3.70 92 5.70 335 5.85 5.58 +.10 +4.6 Hill-Rom N HRC .80f .9 23 91.11 69.47 371 87.00 1663 87.72 83.85 +2.83 +3.2 HillenInc N HI .83 1.8 22 48.00 34.65 447 45.90 1203 46.33 44.63 +1.25 +2.7tHillmCT pf A HLMp 2.90 9.3 36.95 32.26 24 31.05 35 34.97 29.63 -3.57 -9.6 HilltopH N HTH .28f 1.2 12 28.86 21.47 278 23.46 1348 24.10 22.99 +.31 -7.4 HilGrVa n N HGV 47.75 28.69 1007 43.02 6293 44.01 42.48 +.58 +2.6 Hilton N HLT .60 .8 40 88.11 55.91 2478 78.76 7800 80.55 77.79 +.59 -1.4tHimaxTch Q HIMX .24e 3.9 36 13.95 6.02 3852 6.16 16130 6.93 5.97 -.49 -40.9 HingmSv Q HIFS 1.36a .7 18 242.00 166.45 1 206.00 8 206.66 201.01 +4.49 -.5 Histogenics Q HSGX 3.35 1.59 47 2.75 227 2.86 2.65 -.07 +34.1tHoeghLP N HMLP 1.72 10.6 10 20.65 15.33 115 16.20 671 16.40 15.33 -13.1 Hoegh pfA N HMLPpA 2.19 8.4 27.42 25.02 12 25.98 45 26.00 25.48 +.31 -3.5tHollyEngy N HEP 2.60 9.4 13 37.56 26.09 150 27.57 695 27.95 26.09 +1.07 -15.1 HollyFront N HFC 1.32 2.7 12 53.21 23.46 1649 48.86 6885 50.50 47.35 +1.05 -4.6 Hollysys Q HOLI .12e .5 22 28.35 15.08 233 24.72 1237 25.12 24.16 +.42 +11.0 Hologic Q HOLX 14 46.80 35.33 3060 37.36 10915 38.73 36.71 +.10 -12.6 HomeBLA Q HBCP .60f 1.4 20 47.20 32.52 40 43.17 103 44.24 41.43 +2.39 -.1 HomeBcs s Q HOMB .44 1.9 20 27.75 20.82 772 22.81 3242 23.11 22.22 +.47 -1.9 HomeDp N HD 4.12f 2.3 24 207.61 144.25 4423 178.24 22294 178.73 173.52 +6.44 -6.0 HmFdB LA Q HFBL .48 1.6 18 31.95 23.10 0 30.03 2 30.75 30.00 +.03 +6.8 HomeStreet Q HMST 21 32.60 24.00 333 28.65 871 29.45 28.15 +.65 -1.0 HometBk n Q HMTA 11.95 9.51 1 11.94 6 11.95 11.80 -.01 +6.9 HomeTrBc Q HTBI 26 28.00 21.40 193 26.05 332 27.30 25.95 +1.2stHomolMd n Q FIXX 24.40 18.66 638 18.70 3599 24.40 18.20 +.2 Honda N HMC .84e 2.4 37.29 27.05 536 34.73 4187 34.91 33.06 +1.82 +1.9 HonwllIntl N HON 2.98 2.1 21 165.13 122.40 2573 144.51 13080 148.15 142.49 +1.23 -5.8 HookerFu Q HOFT .56 1.5 15 52.75 30.00 187 36.70 365 37.55 35.95 +.15 -13.5 HopeBcp Q HOPE .52 2.9 15 19.92 15.10 692 18.19 2129 18.48 17.77 +.59 -.3 HopFedBc Q HFBC .20 1.4 20 16.29 13.51 4 14.55 7 15.00 14.38 -.31 +3.2 HorMan N HMN 1.14f 2.7 25 47.65 33.85 329 42.75 818 43.00 41.65 +1.25 -3.1 HorizBcp s Q HBNC .60f 2.0 20 31.14 24.41 58 30.01 259 30.35 29.11 +.82 +7.9 HorizGbl n N HZN 39 19.26 7.69 147 8.24 773 8.66 8.22 -.10 -41.2 HorizPhm Q HZNP 16.02 9.45 1326 14.20 6634 14.40 13.67 +.34 -2.7 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 132 10.39 302 10.75 10.35 -.22 -7.4 HorizFn22 n N HTFA 25.93 25.26 2 25.75 6 25.75 25.47 +.05 +1.4 Hor OEXcc Q QYLD 2.26e 9.5 25.50 22.67 69 23.80 424 24.56 23.23 +.23 -3.0 HorzDAX Q DAX .60m 2.0 34.00 26.60 1 30.24 27 30.24 29.67 +.69 -4.3 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 5 48.17 27 48.82 47.71 +.80 -4.3 HorGKWld N KLDW 35.73 28.35 30 34.16 95 34.26 33.42 +.97 +2.1 Horz Saba n N CEFS 23.00 19.98 3 20.47 22 20.55 20.39 +.07 -4.4 HrzProSp n N FANZ 23.37 19.92 1 21.98 2 21.98 21.72 +.41 -1.3 Hormel s N HRL .75 2.2 21 38.00 29.75 2777 34.32 10947 34.41 32.75 +1.77 -5.7 Hornbeck N HOS 4.87 1.51 152 2.91 740 3.19 2.84 -.11 -6.4 Hortonwks Q HDP 22.00 9.10 1339 20.37 4424 21.00 19.29 +.94 +1.3 HospPT Q HPT 2.08 8.2 10 32.68 23.83 654 25.34 3649 25.51 24.03 +1.40 -15.1 HostHotls N HST 1.00a 5.4 16 21.53 17.26 6308 18.64 26905 18.84 18.09 +.86 -6.1 HostessBr n Q TWNK 31 17.18 11.00 1310 14.79 3576 14.83 13.89 +.85 -.1 HoughMH Q HMHC 13.95 6.45 830 6.95 2787 7.73 6.80 -.25 -25.3 HoulihnL n N HLI .80 1.8 18 52.81 32.08 244 44.60 1011 45.27 43.22 +.72 -1.8 HstnAEn A HUSA 1.05 .23 230 .31 1259 .33 .28 -.00 -5.2 HoustWC Q HWCC .12m 1.6 7.80 4.70 11 7.33 109 7.45 7.05 +.13 +1.7 HovnEn pf A Q HOVNP 8.47 5.50 1 7.11 8 7.30 7.00 +.21 -5.2 HovnanE N HOV 3.41 1.66 1104 1.83 6714 1.97 1.81 -.08 -45.4 HowardBcp Q HBMD 32 24.20 16.70 21 19.80 95 20.10 19.15 +.65 -10.0sHHughes N HHC 29 139.50 114.28 254 139.13 1043 139.62 134.70 +4.82 +6.0 HuanPwr N HNP 2.45e 9.1 31.85 23.64 111 26.85 528 26.97 26.23 +.91 +7.4 HubGroup Q HUBG 26 52.25 33.18 360 41.85 1249 42.90 40.30 -.25 -12.6 Hubbell N HUBB 3.08 2.5 22 149.03 109.32 436 121.78 1685 122.48 118.48 +3.43 -10.0 HubSpot N HUBS 124.45 58.45 670 108.30 3263 117.70 105.00 -3.30 +22.5 HudBayM g N HBM .02 10 10.25 4.60 669 7.10 2931 7.30 6.65 -.05 -19.3 HudsonGbl Q HSON .20 10.3 2.44 1.05 6 1.94 265 2.02 1.94 -.03 -13.8 HudsPacP N HPP 1.00 3.1 26 36.14 28.25 1040 32.53 3190 32.71 31.53 +1.06 -5.0tHudsonTc Q HDSN 19 10.40 4.40 334 4.94 1956 4.99 4.40 +.35 -18.6 HugotnR N HGT .09e 12.9 2 2.35 .55 86 .70 522 .70 .63 +.05 -50.0 Humana N HUM 1.60 .6 23 293.35 206.68 1171 268.83 4063 271.67 262.64 +7.73 +8.4 HuntJB Q JBHT .96 .8 31 126.49 83.35 885 117.15 4142 122.31 112.55 -.85 +1.9 HunterMar Q HUNT 10.50 7.99 9.85 8 9.85 9.85 +.03 +.9 HuntBncsh Q HBAN .44 2.9 18 16.60 12.14 7865 15.10 35590 15.37 14.81 +.40 +3.7 HuntBcs pf Q HBANO 1.56 5.7 28.68 25.75 29 27.25 91 27.46 26.79 +.43 -3.2 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 3 25.70 9 26.12 25.60 +.15 -1.3 HuntgUSEq N HUSE 1.86e .6 41.03 37.26 8 38.89 123 39.31 38.27 +.58 +1.4 HuntgtnEco N HECO .47e .2 44.87 37.48 0 40.97 2 41.05 40.30 +1.05 -1.7 Str 7handl n Q HNDL 25.53 23.67 1 24.07 81 24.11 23.94 +.05 -4.0 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 369 257.76 1956 264.53 251.29 +3.78 +9.4 Huntsmn N HUN .65f 2.2 10 36.09 23.12 1793 29.25 10489 29.98 28.56 +.34 -12.1 Hurco Q HURC .44f 1.0 18 50.33 27.10 66 45.90 150 46.85 44.50 +1.01 +9.0 HuronCon Q HURN 46.85 29.53 101 38.10 535 38.35 36.05 +1.90 -5.8 HutChMd n Q HCM 42.25 18.00 114 29.56 381 32.04 28.65 -1.84 -25.0 HuttigBld Q HBP 9.24 4.89 50 5.23 266 5.46 5.00 -.08 -21.4 Hyatt N H 36 83.02 52.72 1556 76.26 4002 78.88 75.75 -.10 +3.7 Hydrognc Q HYGS 12.00 6.30 12 8.20 180 8.80 7.93 -.20 -26.1 HysterYale N HY 1.21 1.7 18 93.90 53.50 94 69.93 292 72.99 69.23 -.51 -17.9I -:IAC Inter Q IAC 1.36 .9 59 166.64 72.35 784 156.38 3680 165.49 153.12 -2.04 +27.9 IAMGld g N IAG 1.52f 29.3 87 7.25 3.55 4324 5.19 16586 5.38 5.14 -.05 -11.0 ICAD Q ICAD 6.07 2.93 14 3.08 103 3.33 3.01 -.28 -10.5 ICC Hld n Q ICCH 18.00 14.20 2 15.69 2 15.80 15.33 +.26 -3.6 ICF Intl Q ICFI .14p 18 62.00 40.20 120 58.45 453 60.30 56.41 -1.16 +11.3 ICICI Bk N IBN .16e 1.8 11.26 7.48 10700 8.85 37373 8.88 8.54 +.30 -9.0 ICU Med Q ICUI 265.28 144.25 91 252.40 456 255.00 245.50 +5.05 +16.9 IClickInt n Q ICLK 11.40 5.05 219 7.78 618 8.40 7.28 -14.0 ID Syst Q IDSY 8.05 5.50 151 6.22 233 6.87 6.09 -.62 -10.4 IdexxLab s Q IDXX 62 207.14 146.09 723 191.39 2486 199.42 187.93 +1.08 +22.4tIDT Cp N IDT 1.00f 15.9 17.71 6.42 827 6.27 2689 10.18 5.94 -3.81 -40.8 IEC Elec A IEC 5.05 3.35 19 4.49 39 4.50 4.26 +.19 +9.1 IES Hldgs Q IESC 25 20.32 14.05 250 15.15 391 15.70 14.90 +.05 -12.2 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 1 20.00 5 20.15 19.90 +.00 +1.7 IFresh n Q IFMK 18.00 4.62 17 8.20 150 9.50 7.70 -1.02 -36.9sIHS Mark Q INFO 28 50.00 39.40 2346 48.24 11990 50.00 46.52 +1.37 +6.8 II-VI Q IIVI 26 53.08 27.25 1295 40.90 3735 44.30 39.28 -2.10 -12.9 ILG Inc Q ILG .70f 2.3 36 34.92 19.02 1350 31.11 4163 32.49 30.96 -.55 +9.2 ING N ING .14e .8 20.58 14.55 1864 16.93 12550 17.05 16.58 +.48 -8.3 ING 6.125 N ISG 1.53 6.0 26.37 25.20 25 25.59 83 25.99 25.52 -.18 +.2 ING 6.375 N ISF 1.59 6.2 26.24 25.40 49 25.83 161 25.83 25.58 +.13 +.5 INTLFCStn Q INTL 17 46.96 33.11 90 42.68 430 44.00 41.85 +.43 +.4 ION Geo rs N IO 32.45 3.20 311 27.10 1231 27.60 23.15 +2.90 +37.2 IPG Photon Q IPGP 37 264.11 116.82 464 233.38 1771 244.99 223.45 +1.97 +9.0 iPass Q IPAS 1.51 .28 1598 .38 2498 .41 .33 -.01 -26.9 iPicEnt n Q IPIC 17.00 10.50 2 11.80 20 12.91 11.50 -1.05 -22.1 IQ HdgMult N QAI 33.13 28.90 100 30.48 431 30.57 30.13 +.27 +.1 IQ Hedge N MCRO 27.20 25.26 26.25 7 26.25 26.23 +.06 -1.1 IQ US Lg n Q CLRG .08e 27.80 24.16 4 25.07 94 25.48 24.70 +.52 -.9 IQ Ch SC n N CSML 29.58 23.89 29 27.28 133 27.68 26.99 +.21 -2.7 IQ HiYlVl n N HYLV 25.58 22.89 3 24.55 6 24.57 24.43 +.05 -2.4 IQ CorePl n N AGGP 21.05 19.12 15 19.29 318 19.30 19.15 +.14 -3.3 IQ CoreBd n N AGGE 19.88 18.68 12 18.85 104 18.85 18.72 +.12 -3.7 IQ GTAA N QGTA 25.44 22.42 18 24.22 31 24.22 23.94 +.22 -.8 IQ 50HgEur N HFXE 21.45 18.14 0 19.64 4 19.64 19.16 +.23 -3.4 IQ 50HIntl N HFXI 22.80 19.04 22 21.05 71 21.10 20.59 +.64 -2.8 IQ RealRtn N CPI 27.85 27.10 0 27.50 39 27.59 27.42 -.06 +.3 IQUSReSC N ROOF 1.43e 6.0 28.00 22.60 30 23.72 75 23.85 22.78 +.88 -9.9 IQMrgArb N MNA 31.92 29.98 68 30.74 272 30.95 30.70 -.04 -1.0 IQ AgriSC N CROP .41e 1.2 35.99 31.64 4 33.15 10 33.15 32.36 +.94 -5.1 IQ GlbRes N GRES .10e .4 29.30 24.87 46 27.55 81 27.63 27.29 +.35 -3.6stIQIYI n Q IQ 79708 15.55 79708 18.52 15.44 IQVIA Hldg N IQV 12 110.67 78.07 2043 98.11 5243 102.19 96.46 -1.61 +.2 IRSA N IRS 32.97 21.22 102 23.65 283 23.83 22.90 +.38 -20.1 IRSA Prop Q IRCP 1.86e 4.2 64.68 42.17 101 44.50 116 45.00 43.00 -.25 -21.2 IRhythm n Q IRTC 68.07 32.10 159 62.95 664 63.75 60.66 +1.03 +12.3 iRobot Q IRBT 31 109.78 55.77 545 64.19 2201 68.35 63.03 -2.53 -16.3 iShGold N IAU 13.11 11.61 9481 12.73 46838 13.02 12.68 -.20 +1.8 iShGSCI N GSG 17.22 13.16 1038 16.65 1914 16.75 16.44 -.07 +2.3 iSAstla N EWA 1.01e 4.6 24.19 21.07 4195 22.02 14653 22.28 21.76 +.15 -5.0 iSAstria N EWO .37e 1.5 27.41 18.05 39 25.36 263 25.76 25.23 +.19 +2.9 iShBelg N EWK .51e 2.4 23.00 18.56 51 21.35 171 21.45 21.14 +.27 +1.6 iShBrazil N EWZ .67e 1.5 47.85 31.78 17201 44.88 55589 45.00 42.86 +1.02 +11.0 iShCanada N EWC .48e 1.7 30.60 25.58 4287 27.56 12875 27.59 27.05 +.37 -7.0 iShEMU N EZU .86e 2.0 47.13 36.77 5183 43.35 42159 43.54 42.56 +.95 -.1 iSFrance N EWQ .58e 1.8 33.73 25.82 1236 31.40 5179 31.52 30.81 +.65 +.6 iShGerm N EWG .60e 1.9 35.87 28.08 3343 32.04 20598 32.15 31.39 +.73 -3.0 iSh HK N EWH .61e 2.4 26.93 22.07 3167 25.31 21742 25.55 24.82 +.46 -.4 iSh SKor N EWY .65e .9 79.07 58.90 3435 75.45 14548 75.78 72.87 +3.62 +.7 iShMexico N EWW .78e 1.5 57.82 47.79 2980 51.52 11911 51.85 49.80 +1.57 +4.5 iShNeth N EWN .66e 2.1 34.09 26.61 192 31.97 753 32.08 31.49 +.60 +.8 iSPacxJpn N EPP 1.66e 3.6 50.34 43.68 602 46.46 2197 46.90 45.82 +.53 -2.8 iShSoAfr N EZA 1.02e 1.5 76.53 53.95 703 68.70 2283 71.75 67.25 +.29 -1.8 iShSpain N EWP .99e 3.0 36.38 29.66 456 32.51 3594 32.72 31.78 +.96 -.8 iSSwedn N EWD .76e 2.3 36.71 30.82 241 33.48 2571 33.64 32.74 +.70 -1.2 iShSwitz N EWL .75e 2.2 37.84 31.73 939 34.37 4439 34.51 33.79 +.77 -3.4 iShFrntr100 N FM .30e .9 36.19 27.88 437 35.11 780 35.35 34.26 +1.05 +6.0 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.93 10 50.14 84 50.22 49.67 +.31 -.6 iShxUSH bt A HYXU .92e 1.7 57.19 46.56 28 55.49 63 56.08 55.31 -.05 +1.9 iShEMCBd bt A CEMB 2.28 4.6 51.78 49.57 3 50.03 26 50.03 49.71 +.46 -2.3 iShEMkHY N EMHY 3.98 8.1 51.12 48.43 13 49.08 143 49.10 48.55 +.50 -1.8tiShAsiaPDv N DVYA 2.29e 5.0 51.42 45.85 3 46.22 8 46.75 45.85 +.01 -7.7 iShEmMDv N DVYE 1.83e 4.2 46.11 39.11 217 43.37 348 43.43 42.49 +1.04 +3.7 iShGblSilv N SLVP .29e 2.8 12.40 9.34 26 10.22 104 10.49 9.95 -5.7 iShGblEnP N FILL .59e 2.8 23.37 17.81 3 20.84 18 21.38 20.59 +.26 -3.3 iShGblAgri N VEGI .55e 1.9 31.00 25.77 4 28.88 22 29.02 28.44 +.50 -1.6 iShMsciWld N URTH 1.57e 1.8 94.23 76.95 77 87.13 264 87.60 85.61 +1.89 -1.1 iShEMAsia Q EEMA 1.23e 1.6 81.27 59.04 6 74.94 124 75.55 73.46 +2.11 +1.6 iShEMktSC N EEMS .89e 1.7 57.36 45.11 30 53.35 405 53.53 52.28 +1.85 +.5 iShEMkBd N LEMB .42e .8 50.78 45.23 238 50.35 414 50.41 50.11 +.48 +4.5 iShWldMnV N ACWV 1.93e 2.3 88.22 77.01 77 83.82 761 84.11 82.22 +2.03 -.6 iSEMMnVol N EEMV 1.15e 1.8 65.55 53.04 622 62.34 1463 62.43 61.03 +1.78 +2.6 iShJpnSC N SCJ 1.81e 2.2 85.34 65.12 52 81.89 190 82.15 78.38 +3.78 +2.6 iShThai N THD 1.88e 1.9 103.71 76.35 239 99.70 1093 101.17 98.10 +1.02 +7.8 iShIsrael N EIS .81e 1.6 55.29 46.67 4 49.53 48 50.33 49.00 -.59 -3.4 iShChile N ECH .71e 1.3 56.53 41.34 320 53.02 1159 53.26 51.56 +1.67 +1.6 iShBRIC N BKF .54e 1.2 50.94 35.67 27 46.22 127 46.93 45.04 +.86 +3.9 iShsUSA N EUSA .67e 1.2 59.06 49.05 49 55.09 76 55.38 54.28 +1.09 -.6 iShTurkey Q TUR 1.10e 2.6 47.13 34.16 245 42.42 1100 42.71 40.70 +1.34 -2.4 iShSilver N SLV 17.59 14.44 6910 15.41 35689 15.82 15.30 -.17 -3.6 iShS&P100 N OEF 1.92e 1.7 127.67 103.24 806 115.99 4486 117.41 113.68 +2.52 -2.2 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 9 101.56 28 101.89 99.54 +2.77 -3.8 iShIntTBd s Q IGOV 201.98 48.33 85 51.61 854 52.22 51.52 -.14 +3.4 iShMrnLG N JKE 1.20e .7 173.88 130.44 14 163.86 100 166.58 159.10 +3.52 +4.7 iShNewZea Q ENZL 2.01e 4.1 50.42 41.31 4 48.80 74 50.06 48.28 -.68 +2.8siSh1-3yITB Q ISHG .20e .2 87.67 78.09 2 86.71 47 87.67 86.46 -.50 +3.0 iShMrnLC N JKD 2.24e 1.5 167.90 140.35 59 153.31 148 154.89 150.97 +3.16 -3.5 iShBrazSC N EWZS .40e 2.3 18.14 12.14 10 17.15 92 17.38 16.51 +.01 +5.3 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 15 18.08 59 18.22 17.91 +.11 -3.1 iShSPTUS s N ITOT 65.40 53.21 782 60.46 5323 61.14 59.35 +1.18 -1.1 iShSTNtMu N SUB .86 .8 106.40 104.54 81 104.88 281 104.91 104.62 +.14 iShAgcyBd N AGZ 1.81 1.6 114.58 111.17 22 112.04 136 112.07 111.64 +.34 -.9 iShSelDiv Q DVY 3.03e 3.2 102.32 89.53 849 95.12 3653 95.45 93.02 +2.63 -3.5 iShGTimb Q WOOD .94e 1.2 79.16 56.63 42 78.35 192 78.61 76.90 +1.90 +10.2 iShTIPS N TIP 1.69e 1.5 115.46 111.28 1146 113.05 5174 113.17 112.36 +.47 -.9 iShEurFn Q EUFN .74e 3.2 25.85 19.56 845 23.10 5097 23.25 22.75 +.42 -.9 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 636 77.53 6982 77.96 75.62 +2.30 +1.6 iShChinaLC N FXI .87e 1.8 54.00 37.51 25106 47.24 119471 47.97 46.17 +1.27 +2.3 iShTransp N IYT 1.70e .9 206.73 157.65 184 187.03 735 188.55 181.92 +4.26 -2.4 iShChinaSC N ECNS 1.73e 3.3 55.78 44.23 5 53.00 10 53.00 51.55 +2.34 +4.8 iSCorSP500 N IVV 4.38e 1.7 288.69 234.02 5556 265.37 22900 268.59 260.36 +5.54 -1.3 iSMornMC N JKG 2.32e 1.3 194.94 164.62 14 181.36 44 181.92 178.24 +4.37 -2.3 iShEMInfr Q EMIF .93e 2.9 35.28 30.47 13 32.32 19 32.32 31.59 +.89 -1.8 iShGClnEn Q ICLN .33e 3.5 9.77 8.31 55 9.52 251 9.75 9.41 +.13 +2.1 iShUSAgBd N AGG 2.65e 2.3 110.66 106.08 9191 107.25 23892 107.26 106.47 +.64 -1.9 iShEMkts N EEM .59e 1.2 52.08 38.71 84236 48.28 319929 48.52 46.97 +1.39 +2.5 iShACWX Q ACWX 1.00e 2.0 53.74 43.06 1852 49.69 3191 49.93 48.90 +1.14 -.5 iShiBoxIG N LQD 3.87 3.3 121.85 115.52 5931 117.39 21537 117.47 116.00 +1.67 -3.4 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 3127 71.70 12364 72.14 70.40 +1.61 -.5 iSKokusai N TOK 1.60e 2.5 69.65 57.49 2 64.62 11 64.88 63.58 +1.54 iShCorUSTr N GOVT .33 1.3 25.60 24.42 1981 24.69 6795 24.73 24.58 +.07 -1.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 53.75 1992 65.19 9047 65.41 64.24 +1.20 +1.1 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 58 57.33 186 57.37 56.20 +1.33 -5.3 iShEMBd Q EMB 5.27e 4.7 117.46 111.01 3034 112.82 12918 112.92 111.44 +1.73 -2.8 iShGblTech N IXN 1.10e .7 171.45 121.87 54 158.33 281 162.09 154.13 +2.81 +3.0 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 3 51.14 19 51.14 50.73 +.45 -3.2 iSMrnMCG N JKH .59e .3 220.00 171.62 2 209.43 8 213.07 204.72 +1.40 +3.4 iShIndones N EIDO .35e 1.3 30.61 25.53 1718 26.96 6090 27.04 26.36 +.63 -5.2 iSSP500Gr N IVW 2.03e 1.3 166.51 130.04 871 155.07 5353 158.14 151.70 +2.57 +1.5 iShNYMun s N NYF 56.36 54.55 9 54.77 47 54.86 54.63 +.13 -1.8 iShGblHcre N IXJ 2.72e 1.4 123.12 101.39 51 111.34 133 112.00 108.92 +2.62 -1.0 iShGnmaBd Q GNMA .75e 1.5 50.15 48.15 5 48.59 86 48.72 48.32 +.06 -1.8 iShGblFin N IXG 1.28e 1.8 76.01 58.84 29 69.19 465 69.56 67.84 +1.54 -1.1 iShUSAQlt N QUAL 1.04e 1.3 88.63 71.96 217 82.71 1236 83.40 81.15 +2.11 -.2 iSSPGlbEn N IXC 1.01e 3.0 38.40 30.34 127 33.98 969 34.32 33.32 +.57 -4.4 iShCalMn s N CMF 59.75 57.96 39 58.37 194 58.38 58.08 +.12 -1.3 iSh CMBS N CMBS 1.00 2.0 52.29 49.94 30 50.36 86 50.49 50.10 +.14 -1.8 iShUSASize N SIZE 1.26e 1.5 88.35 74.75 1 82.85 181 83.09 81.35 +1.58 -1.2 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 215 42.85 1045 42.96 42.08 +.90 -5.2 iShNANatR N IGE .85e 2.6 38.02 30.59 68 33.10 447 33.46 32.32 +.45 -6.6 iSh JPXNik N JPXN 70.78 55.07 4 65.87 14 66.00 63.45 +2.60 +1.4 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 244 82.02 2056 82.83 80.47 +2.04 -1.9 iShLatAm N ILF .60e 1.6 39.54 28.00 743 37.57 9591 37.72 36.20 +.90 +10.0 iShUSAMo N MTUM .81e .8 113.60 81.80 518 105.92 5959 108.69 103.49 +1.72 +2.7 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 5 155.97 30 156.32 153.19 +4.01 -2.2 iShPhilpns N EPHE .20e .6 40.19 33.60 194 34.94 948 35.02 33.60 +1.34 -10.0 iSSP500Val N IVE 2.14e 2.0 121.12 101.78 942 109.34 5093 109.99 107.22 +2.73 -4.3 iShNMuBd N MUB 2.59 2.4 111.66 108.21 429 108.93 1913 108.99 108.42 +.35 -1.6 iShUKSC bt A EWUS 1.38e 3.2 46.20 36.21 12 43.23 217 43.71 43.00 +.13 -.9 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 10 50.44 77 50.69 49.53 +1.07 -3.8 iShIntlDev N WPS 1.16e 3.0 42.27 35.31 6 38.98 19 39.10 38.36 +.72 -1.3 iShAsia50 N AIA 1.02e 1.5 72.96 51.32 134 68.27 383 68.71 66.47 +2.23 +3.4 iSh20 yrT N TLT 3.05 2.5 129.57 116.51 9694 121.90 34493 122.29 119.67 +1.73 -3.9 iSRTop200G N IWY .82e 1.1 79.55 60.91 38 73.77 439 75.02 72.14 +1.26 +.8 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2572 103.19 13053 103.31 102.39 +.49 -2.3 iShRTop200 N IWL 1.02e 1.7 66.19 53.27 42 60.74 554 61.47 59.73 +1.23 -1.2 iShIntSelDv N IDV 1.51e 4.2 35.93 30.91 1401 33.01 3494 33.14 32.53 +.61 -2.3 iSh1-3yTB Q SHY .52 .6 84.72 83.33 2999 83.56 8365 83.57 83.45 +.06 -.3 iS Eafe N EFA 1.66e 2.4 75.27 61.35 36716 69.68 140226 69.98 68.29 +1.74 -.9 iShGerSC bt A EWGS .69e 1.1 70.42 46.17 5 64.49 84 65.59 63.87 +.38 +.3 iShEurRE Q IFEU 1.46e 3.6 42.63 33.58 1 40.75 17 40.83 40.10 +.74 -1.0 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 285 86.43 3566 86.75 84.68 +2.09 -3.1 iShCrLTBd N ILTB 2.54 4.1 65.21 60.25 68 61.84 102 61.85 60.69 +1.10 -4.5 iSRusMCG N IWP 1.02e .8 130.04 101.80 185 122.95 1050 124.76 120.72 +1.89 +1.9 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.35 61 29.73 289 29.77 29.19 +.63 -.9 iShEuroSC Q IEUS 1.08e 1.9 62.36 47.23 6 57.88 44 58.70 57.65 +.30 +.1 iShNorC bt A ENOR .58e 2.1 28.35 21.36 12 27.11 66 27.22 26.62 +.51 +5.1 iShRusMid N IWR 2.85e 1.4 220.02 184.20 235 206.44 903 207.80 202.98 +4.25 -.8 iShMrnSC N JKJ 1.78e 1.1 182.30 153.97 2 168.79 6 168.94 166.45 +.75 -3.1 iShIreland N EIRL .55e 1.2 50.12 39.70 7 46.72 30 48.00 45.94 +.56 -2.6 iSCorSPMid N IJH 1.89e 1.0 199.91 167.43 1893 187.57 6115 188.49 183.89 +4.12 -1.2 iSh10yCBd N CLY 2.67 4.4 63.67 58.95 36 60.30 251 60.45 59.28 +1.11 -4.6 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 10300 85.64 50058 85.70 85.13 +.72 -1.9 iShFinlC bt A EFNL .51e 1.2 43.41 34.64 20 41.94 41 42.19 41.57 +.60 +6.4 iShSft N IGV .12e .1 183.23 124.92 483 169.70 1336 176.73 165.66 +1.35 +9.8 iShCorUS n N FTY 51.01 43.20 158 45.07 340 45.31 43.37 +1.74 -9.2 iShDenC bt A EDEN .81e 1.2 71.11 54.70 26 68.69 42 68.98 67.35 +1.13 +1.6 iShs SOX Q SOXX 1.55e .9 198.84 129.86 835 180.05 3835 188.98 175.45 +.53 +6.0 iShIndia50 Q INDY .15e .4 39.29 31.73 274 35.36 953 35.46 34.74 +1.13 -4.7 iShNetw N IGN .25e .5 55.29 43.70 26 51.50 44 52.66 50.41 -.01 +6.2 iShNATch N IGM .73e .4 195.60 135.85 48 179.43 293 185.82 174.50 +1.56 +6.3 iShNsdBio s Q IBB 119.30 94.20 2623 106.74 11448 108.92 104.57 +1.45 iShResRE N REZ 2.01e 3.5 67.72 53.83 21 57.65 100 57.85 54.98 +2.58 -7.4 iSh2019Mun N IBMH .27 1.1 25.65 24.92 137 25.30 251 25.39 25.30 -.05 -.1 iShC&SRE N ICF 2.97e 3.2 104.37 88.40 290 93.30 630 93.84 89.63 +3.76 -7.9 iShKLDSoc N DSI 1.11e 1.1 106.16 85.67 50 97.72 191 98.80 95.74 +2.06 -.5 iShGbl100 N IOO 2.14e 2.3 98.94 80.36 15 91.26 61 92.21 89.77 +2.14 -1.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 48 25.40 90 25.41 25.35 +.01 iShConsSv N IYC 1.50e .8 198.53 159.21 19 182.32 227 185.95 178.87 +2.31 +1.7 iShMBS Q MBB 3.04e 2.4 107.76 103.80 627 104.64 4081 104.73 104.20 +.33 -1.8 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 1 111.60 7 111.60 111.01 +.57 -2.1 iShIndia bt A INDA .24e .7 38.21 31.11 3860 34.13 16634 34.16 33.41 +1.16 -5.4 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1669 119.96 8775 120.71 117.73 +2.95 -3.5 iSMrnSCG N JKK .87e .5 193.05 149.15 2 185.54 8 186.60 181.86 +3.13 +3.4 iShPoland N EPOL .42e 1.7 30.19 21.47 641 25.10 1879 25.63 24.85 +.05 -7.3 iSMCGth N IJK 1.88e .9 230.66 187.04 57 218.33 405 220.28 214.30 +4.01 +1.2 iShIntGvC N GVI 1.99 1.8 111.75 107.53 78 108.28 268 108.34 107.84 +.24 -1.3 iSR1KGr N IWF 1.45e 1.1 146.15 112.45 2554 136.09 8369 138.72 133.20 +2.16 +1.0 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 22 47.45 343 47.55 46.65 +1.95 -9.7 iShCorUSCr Q CRED 4.20 3.9 112.93 107.71 37 108.97 277 109.10 108.08 +.83 -2.7 iSRus1K N IWB 2.36e 1.6 159.31 129.47 2765 146.86 7773 148.57 144.12 +2.96 -1.2 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 333 121.88 2260 122.75 119.92 +2.06 -3.1 iShIntCrBd Q CIU 3.09 2.9 110.70 106.48 349 107.24 1367 107.25 106.72 +.47 -1.8 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 483 103.80 1684 103.85 103.66 +.10 -.7 iSR2KGr N IWO 1.36e .7 201.80 157.13 854 190.57 3218 194.52 187.03 +1.64 +2.1 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 87 132.28 178 132.41 130.74 +1.18 -2.7 iShFltRtB N FLOT .32 .6 51.10 50.76 1273 50.93 5782 50.96 50.90 -.01 +.2 iShR2K N IWM 1.77e 1.2 160.63 133.66 24206 151.83 111949 153.70 149.39 +1.78 -.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 119.68 532 120.62 2048 120.71 120.16 +.25 -1.3 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 417 84.48 1896 84.80 82.56 +2.24 -6.3 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 367 53.12 2182 53.36 52.06 +1.32 -4.1 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 296 54.62 2715 55.71 53.43 +.93 +1.6 iShChina N MCHI .61e .9 76.72 49.52 4174 68.57 15815 70.19 66.77 +1.48 +3.1 iShShtTrB Q SHV .03e 110.41 110.18 723 110.37 10924 110.37 110.30 +.06 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2068 37.56 9355 37.61 37.38 +.13 -1.3 iSEafeMnV N EFAV 2.81e 3.8 76.51 65.75 510 73.69 2115 73.98 72.45 +1.51 +1.0 iSRus3K N IWV 2.47e 1.6 169.20 137.79 620 156.34 1762 158.13 153.51 +3.08 -1.2 iSGblMatl N MXI 1.02e 1.5 75.19 57.94 16 67.61 187 68.16 66.53 +1.06 -3.5 iShUtils N IDU 4.54e 3.6 142.50 119.51 71 127.45 374 127.96 123.86 +3.89 -4.1 iSUSAMinV N USMV .87e 1.7 55.45 47.49 3388 51.93 11576 52.22 50.96 +1.23 -1.6 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 6 143.03 20 143.44 140.34 +2.84 -6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 47

iShMCVal N IJJ 2.16e 1.4 166.09 142.74 63 154.50 359 154.94 150.93 +3.85 -3.5 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 5 49.07 83 49.09 47.53 +1.79 -.9 iShTelecm N IYZ .68e 2.5 34.77 26.56 320 27.02 1642 27.42 26.66 +.29 -8.1 iShTech N IYW 1.20e .7 184.45 132.38 219 168.21 1275 173.63 163.86 +2.53 +3.3 iShGblIndl N EXI 1.40e 1.5 100.28 79.67 26 91.39 196 91.82 89.42 +2.29 -1.6 iShGblCStp N KXI 2.19e 2.2 109.16 96.87 14 100.37 144 100.77 97.36 +3.47 -5.3 iShREst N IYR 2.76e 3.7 83.27 71.27 9080 75.47 40973 75.83 73.05 +2.57 -6.8 iSGblCnDis N RXI 1.39e 1.2 119.68 95.10 95 111.48 167 112.85 109.88 +1.75 +1.9 iSh0-5Tips N STIP 101.58 99.37 148 100.14 440 100.20 99.98 +.07 +.3 iShHmCnst N ITB .09e .2 46.56 31.53 1389 39.49 6966 39.90 38.86 +.60 -9.7 iShInds N IYJ 1.65e 1.1 158.32 123.50 78 145.03 291 146.78 142.22 +2.82 -1.6 iShAerosp N ITA 1.31e .7 206.56 147.30 198 197.96 1107 201.10 193.81 +3.24 +5.2 iShHltcare N IYH 3.01e 1.7 193.31 153.57 55 172.61 300 173.83 169.20 +3.49 -.9 iShFinSv N IYG 1.21e .9 142.14 104.88 112 130.96 580 132.62 127.24 +3.47 +.4 iShRegBks N IAT .61e 1.2 54.74 41.83 106 50.37 577 51.37 49.17 +1.35 +2.2 iShInsur N IAK .82e 1.3 69.95 59.26 6 64.54 29 64.91 63.49 +1.56 -3.1 iShFincls N IYF 1.45e 1.2 126.54 101.53 185 117.81 1147 118.46 115.13 +3.27 -1.4 iShBroker N IAI .65e 1.0 70.58 48.95 28 65.43 397 66.17 63.29 +1.88 +4.2 iShUSEngy N IYE 1.14e 3.1 42.87 33.70 265 36.97 1122 37.55 36.16 +.34 -6.8 iShESGSel N KLD 1.14e 1.0 119.20 96.99 33 110.86 82 111.54 108.75 +2.86 -.2 iShCrSPS s N IJR 80.68 66.77 2769 77.01 14410 77.77 75.87 +1.22 +.3 iShMedDev N IHI 1.57e .8 194.27 149.14 53 185.01 278 186.84 181.70 +3.93 +6.6 iShConsGd N IYK 2.43e 2.0 130.93 115.36 18 118.91 97 119.27 116.00 +3.49 -6.2 iShHltcPrv N IHF .24e .2 172.85 133.15 6 157.90 40 159.08 156.26 +1.68 +.7 iShCorTInt N IXUS 1.28e 2.0 67.93 54.22 500 63.04 1975 63.25 61.97 +1.49 -.1 iShPharm N IHE 3.11e 1.0 166.06 141.76 6 147.54 23 147.77 143.60 +3.16 -4.4 iShBasM N IYM 1.42e 1.5 108.32 85.86 138 96.08 697 97.14 93.95 +1.49 -6.0 iShPeru N EPU .70e 1.6 44.42 32.90 41 42.57 107 42.64 41.67 +.82 +3.9 iShCorEafe N IEFA 1.56e 2.4 70.84 57.23 21316 65.88 48632 66.07 64.52 +1.70 -.3 iShOilEq N IEZ .86e 2.7 43.09 29.57 88 32.42 494 33.41 31.56 -.53 -9.7 iShDJ US N IYY 2.01e 1.5 143.07 116.57 19 132.12 85 133.61 129.90 +2.57 -1.1 iShO&GEx N IEO 1.06e 1.7 70.54 50.49 41 63.56 367 64.31 61.91 +.71 -2.2 iShAggrAllo N AOA .98e 1.8 56.94 49.39 40 53.50 263 53.70 52.67 +1.00 -.7 iShCrShUS s Q ISTB 50.47 49.12 153 49.35 576 49.36 49.20 +.08 -1.0 iShEurope N IEV 1.12e 2.4 50.81 41.21 603 46.63 3930 46.78 45.78 +1.10 -1.3 iShGroAllo N AOR .81e 1.8 46.77 42.00 58 44.57 283 44.68 44.04 +.65 -.8 iSRusMic N IWC 1.08e 1.1 101.99 82.93 28 96.05 137 97.99 94.53 -.28 +.4 iShModAllo N AOM .71e 1.9 39.05 36.18 56 37.77 323 37.83 37.37 +.43 -.7 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 29 24.98 131 25.00 24.70 +.32 -3.3 iSMsciVal N EFV 1.66e 3.0 59.57 49.15 278 54.55 1087 54.76 53.42 +1.38 -1.2 iSSCVal N IJS 1.73e 1.1 160.55 132.50 91 150.84 469 151.89 148.65 +2.58 -1.8 iShConsAllo N AOK .64e 1.9 35.27 33.24 58 34.26 160 34.29 33.97 +.41 -1.1 iShEafeGr N EFG 1.37e 1.7 85.81 69.10 118 80.37 578 80.61 78.83 +1.99 -.5 iShSCGrth Q IJT 1.54e .9 181.67 147.58 205 173.85 511 175.99 170.97 +2.66 +2.2 iShiB3-20F s N IBCD 24.82 24.27 2 24.38 22 24.40 24.29 +.01 -.6 iShiB3-23x s N IBCE 24.76 23.58 8 23.78 17 23.80 23.61 +.05 -2.0 iShBd3-18 s N IBDB 25.75 25.49 25.62 9 25.62 25.53 +.04 +.2tiShBd3-23 s N IBDD 26.95 25.67 14 25.81 28 25.85 25.67 +.10 -2.4 iShBd3-20 s N IBDC 26.38 25.83 3 25.91 23 25.93 25.85 -.02 -.7 iStar N STAR 5 12.68 9.75 510 10.17 1960 10.23 9.99 +.16 -10.0 iStar pfD N STARpD 2.00 8.0 26.12 24.29 2 25.13 13 25.27 25.00 +.08 -1.0 iStar pfG N STARpG 1.91 7.7 25.94 24.01 2 24.70 14 25.03 24.51 -.13 -3.2 iStar pfI N STARpI 1.87 7.6 25.94 23.81 9 24.69 15 24.90 24.43 -.31 -1.9 ITT Inc N ITT .54f 1.1 19 57.62 36.93 616 48.98 2483 49.93 47.71 +.10 -8.2 Itus Cp hrs Q ITUS 6.43 .60 397 3.84 2250 4.60 3.35 -.31 +62.7 Iberiabnk Q IBKC 1.52f 1.9 20 87.55 68.55 351 78.00 1476 79.60 76.75 +1.38 +.6 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 27.12 17 27.31 26.73 -.07 -4.4 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 5 27.25 11 27.29 26.91 +.25 -3.0 iBio A IBIO .55 .14 608 .22 4175 .26 .20 -.00 +22.0 Icahn Ent Q IEP 7.00f 12.3 24 62.79 47.06 65 57.04 248 58.04 56.13 +.87 +7.6 IchorHld n Q ICHR 12 35.51 16.82 1242 24.21 5085 26.60 23.01 -.51 -1.6 Icon PLC Q ICLR 31 124.65 76.46 223 118.14 1192 121.92 116.61 +.63 +5.3 IconixBrnd Q ICON 1 8.30 1.10 824 1.11 3350 1.20 1.10 -.02 -14.0 Idacorp N IDA 2.36 2.7 22 100.04 79.59 253 88.27 1161 88.60 84.45 +3.93 -3.4 IdealPower Q IPWR 3.40 1.06 31 1.14 354 1.19 1.10 -.06 -19.7 Identive lf Q INVE 7.58 2.55 59 3.74 146 3.92 3.55 -.08 +12.0 IderaPhm Q IDRA 2.87 1.32 892 1.84 6271 2.07 1.78 -.17 -12.8 IDEX N IEX 1.48 1.0 33 150.72 91.60 313 142.51 1372 146.28 139.40 -.27 +8.0siKangHlth Q KANG 17 20.04 11.70 861 19.95 7669 20.04 18.94 +1.43 +26.3 Ikonics Q IKNX 13.03 7.25 1 8.80 9 8.91 8.60 +.04 +17.0 ITW N ITW 3.12 2.0 32 179.07 130.17 1149 156.66 6199 160.63 153.07 +.53 -6.1 Illumina Q ILMN 48 256.64 167.16 688 236.42 3186 248.50 232.60 +1.06 +8.2 ImageSens Q ISNS 4.80 2.50 10 4.25 56 4.45 4.25 -.05 +44.1 Imax Corp N IMAX 34.35 17.58 1303 19.20 3263 20.50 19.03 +.20 -17.1 Immersn h Q IMMR 12.85 5.76 371 11.95 1602 12.34 11.66 -.05 +69.3 ImmuCell Q ICCC 78 9.25 5.24 3 7.00 25 7.20 6.70 -.06 -20.4 ImmuneDs Q IMDZ 13.05 2.80 314 3.30 1290 3.75 3.10 -.40 -15.4 ImmuneP rs Q IMNP 5.02 .32 318 .35 1067 .37 .33 -.00 -38.6 ImunoCll rs A IMUC 3.12 .17 711 .25 3426 .28 .25 -.02 -20.9sImunoGn Q IMGN 13.41 2.84 3601 10.52 21715 13.41 10.05 -1.58 +64.1 Imunmd Q IMMU 18.93 5.00 1752 14.61 9338 16.05 14.27 -.31 -9.6 Immuron n Q IMRN 16.70 4.47 6 11.51 20 11.75 11.00 +.31 +117.6 Immutep Q IMMP 2.85 1.25 317 1.90 417 2.03 1.76 +.01 +21.0 ImpacMtg A IMH 3 17.40 7.18 33 7.90 111 7.93 7.42 +.40 -22.2 ImpaxLabs Q IPXL 25.70 10.50 962 19.45 2981 20.45 19.05 -.25 +16.8tImpOil g A IMO .64f 2.4 53 32.81 26.03 514 26.50 1449 26.72 25.91 +.17 -15.0 Imperva Q IMPV 52.40 37.17 501 43.30 1522 46.05 42.75 -1.35 +9.1 Impinj n Q PI 60.85 9.95 404 13.02 1620 13.56 12.66 +.16 -42.2 ImprimisP Q IMMY 4.69 1.35 63 1.76 392 2.05 1.71 -.08 +3.5 IncOpR A IOR 25 12.45 8.31 0 11.70 15 12.33 11.20 +5.6 Incyte Q INCY 144.32 80.85 1592 83.33 6704 88.66 82.78 +.27 -12.0 IndCDrillg N ICD 5.95 2.72 114 3.78 443 4.31 3.65 -.46 -5.0sIndepHld N IHC .12f .3 13 35.75 17.25 11 35.65 35 36.36 34.05 +1.35 +29.9 IndepRT N IRT .72a 7.8 18 10.63 8.26 861 9.18 2682 9.23 8.76 +.37 -9.0 IndBkMA Q INDB 1.52f 2.1 23 76.35 58.30 134 71.55 402 72.73 69.90 +2.15 +2.4 IndBkMI Q IBCP .60 2.6 20 24.50 18.50 149 22.90 569 23.45 22.65 +.30 +2.5 IndepBkTX Q IBTX .48f .7 23 75.95 51.71 90 70.70 435 71.55 68.85 +2.50 +4.6 IndiaFd N IFN 1.82e 1.9 28.81 24.23 110 24.63 406 24.82 24.30 +.40 -5.7 IndiaGCap A IGC 1.63 .30 442 .56 1475 .64 .54 -.02 -44.0tIndoTel s N TLK .67 36.19 25.96 329 26.42 1332 26.48 25.96 +.32 -18.0 IndusAcq n Q INDU 9.85 9.65 12 9.81 30 9.82 9.77 +.04 +.6 IndusAc un Q INDUU 10.46 9.95 16 10.40 85 10.40 10.19 +.13 +3.5 IndSvAm lf Q IDSA 2.70 .96 21 2.49 93 2.70 2.23 -.00 +51.6 IndLogis n Q ILPT 24.00 17.21 255 20.34 702 21.30 19.69 -.16 -12.9 IndBach N IBA .87e 1.4 67.61 51.56 5 61.95 20 63.80 59.87 +2.12 +8.1 Infinera Q INFN 12.38 6.10 934 10.86 4233 11.20 10.58 +.23 +71.6 InfinityPh Q INFI 3.75 .93 472 2.10 2415 2.32 2.00 -.11 +3.4 InfPrCas Q IPCC 2.32 2.0 29 122.45 83.00 128 118.40 302 119.60 116.40 +1.90 +11.7 InflaRx n Q IFRX 34.86 14.47 52 28.84 162 32.03 27.94 -1.35 +37.7 InfoSvcs Q III .20f 4.8 5 4.63 2.98 71 4.18 349 4.25 3.89 +.19 +.2 InfoSonc rs Q IFON 26.00 6.00 11 7.65 65 9.23 7.65 -1.12 +6.5 Infosys N INFY .40e 2.2 19 18.71 13.88 4907 17.85 19049 18.02 17.50 +.12 +10.0 InfrREIT n N HIFR 1.00 5.1 17 23.22 17.60 277 19.43 728 19.80 19.12 +.34 +4.6tInfrEnAlt Q IEA 10.42 8.25 132 8.84 141 9.01 8.25 -.12 -10.9sInfuSystem A INFU 2.80 1.20 58 2.90 382 2.90 2.40 +.50 +26.1 IngerRd N IR 1.80 2.1 20 97.67 80.48 995 85.51 5551 86.82 83.60 +1.65 -4.1 Ingevity N NGVT 82.10 53.62 245 73.69 797 75.92 71.98 +.17 +4.6 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 172 33.85 446 34.40 32.98 +.75 -2.2 Ingredion N INGR 2.40 1.9 18 146.28 113.42 426 128.92 1641 129.98 126.54 +2.78 -7.8 InnerWkgs Q INWK 26 12.03 8.19 668 9.05 1904 9.21 8.74 +.25 -9.8 Innodata Q INOD 2.25 .88 28 1.15 194 1.19 1.01 +.01 -15.4tInnophos Q IPHS 1.92 4.8 36 54.61 38.66 255 40.21 780 40.71 38.66 +1.21 -14.0 Innospec Q IOSP .78f 1.1 27 74.30 54.10 96 68.60 494 70.90 67.95 -.40 -2.8sInnovBio rs Q INNT 32.99 3.43 170 27.38 1756 32.99 21.64 +1.73 +348.9 InnovInd n N IIPR 1.00f 3.7 36.88 15.72 870 26.75 1051 32.31 25.60 +.98 -17.2 InnoInd pfA N IIPRpA 28.80 25.50 7 27.31 15 27.79 27.01 +.67 -2.3 InnovSolu Q ISSC 12 4.54 2.60 7 3.53 19 3.70 3.51 -.08 +20.1 Innoviva Q INVA 1.00 6.0 18 17.21 11.02 1074 16.67 3476 16.98 15.99 +.53 +17.5 Innsuites A IHT .01 .6 2.27 1.23 5 1.58 7 1.70 1.51 -9.7 Inogen Q INGN 134.97 74.06 119 122.84 795 126.57 119.00 +1.24 +3.2tInovalon n Q INOV .12p 17.80 10.15 527 10.60 3005 10.95 10.15 +.15 -29.3 InovioPhm Q INO 9.86 3.76 932 4.71 3832 4.90 4.63 -.06 +14.0 Inphi N IPHI 49.00 23.65 565 30.10 2564 31.16 29.00 -.08 -17.8 Inpixon rs Q INPX 138.30 1.03 621 1.08 6151 1.28 1.03 -.07 -82.9 InseegoCp Q INSG 2.43 .87 140 1.78 646 1.99 1.78 -.14 +10.6 InsightEnt Q NSIT 12 53.19 32.11 203 34.93 931 35.17 33.52 +1.37 -8.8 InsightS n N INSI 21.10 18.96 36 19.37 97 19.45 19.12 +.02 -2.7 Insignia s Q ISIG .70e 2.19 .90 57 1.58 133 1.66 1.52 -.06 +32.8 Insmed Q INSM 33.94 11.49 1120 22.52 3127 22.98 21.50 +.83 -27.8 Insperity s N NSP 25 72.60 34.88 307 69.55 987 71.65 67.50 +1.10 +21.3 InspEnt Q INSE 14.00 5.15 23 5.50 182 6.00 5.25 -.25 -43.9 InstlldBPd N IBP 32 79.40 46.65 210 60.05 1008 61.40 59.20 +1.35 -20.9 Insteel Q IIIN .12a .4 21 36.94 23.20 91 27.63 548 28.70 27.00 +.22 -2.4 Instructre n N INST 46.50 22.00 213 42.15 1145 43.60 39.40 +.05 +27.3sInsulet Q PODD 88.88 38.43 526 86.68 2979 88.88 84.43 +2.40 +25.6 InsysTher s Q INSY 15.02 4.10 263 6.04 1775 6.29 5.71 +.28 -37.2 IntecPhm n Q NTEC 9.80 4.80 9 6.33 176 6.43 5.98 -.03 +22.8 IntegerHl N ITGR 58.54 33.90 334 56.55 779 57.40 55.45 +.10 +24.8 IntegLfSc s Q IART 67 58.17 40.51 391 55.34 2264 56.15 53.47 +1.19 +15.6 IntgDv Q IDTI 42 34.13 22.70 839 30.56 4506 32.36 29.58 -.24 +2.8 Intel Q INTC 1.20 2.3 20 53.78 33.23 45111 52.08 165809 53.25 49.01 +2.72 +12.8 Intellia n Q NTLA 35.99 11.15 893 21.09 4549 24.56 19.66 -2.54 +9.7tIntellichk A IDN 4.55 1.50 118 1.80 978 2.00 1.50 -.10 -29.7 IntellgSys A INS 5.15 3.30 2 5.11 9 5.15 4.90 -.04 +12.1 Intelliph Q IPCI 4 2.92 .51 36 .57 292 .61 .55 -.03 -29.0 Intelsat N I 7.47 2.44 694 3.76 2348 4.49 3.70 -.67 +10.9 IntParfum Q IPAR .84 1.8 35 49.30 34.05 71 47.15 301 48.15 46.15 -.19 +8.5 InterXion N INXN 64.00 39.00 302 62.11 1443 63.85 61.13 +.61 +5.4 InteractB Q IBKR .40 .6 45 74.11 33.01 597 67.24 2432 69.60 64.29 +1.03 +13.6 InterceptP Q ICPT 135.59 51.05 464 61.52 2734 62.94 58.03 +.79 +5.3 IntcntlExc s N ICE .80e 1.1 17 76.30 57.91 3491 72.52 11950 73.57 70.76 +2.20 +2.8 IntCtlHtls N IHG 69.23 49.03 175 61.21 593 61.98 60.69 +.57 -3.6 InterDig Q IDCC 1.40 1.9 10 93.00 67.55 197 73.60 1212 73.90 71.51 +1.60 -3.3 Interface Q TILE .26 1.0 27 26.25 18.15 258 25.20 1553 25.45 24.80 +.55 +.2 IntlnkEl n Q LINK 9.85 4.89 5.66 11 5.75 5.55 -.23 +8.4 Intermolec Q IMI 1.65 .80 52 1.31 82 1.47 1.30 -.11 -4.4 Internap rs Q INAP 22.36 10.34 288 11.00 1116 12.06 10.63 -.25 -30.0 IntlBcsh Q IBOC .66 1.7 18 42.90 32.50 219 38.90 1024 39.90 38.35 +.83 -2.0 IBM N IBM 6.00 3.9 12 176.33 139.13 3419 153.43 15657 154.87 150.28 +4.54 IntFlav N IFF 2.76f 2.0 35 157.40 128.42 286 136.91 1387 137.99 133.61 +4.31 -10.3 IntlGmeT n N IGT .80 3.0 30.82 17.25 1604 26.73 6406 27.29 26.07 -.16 +.8 IntPap N IP 1.90f 3.6 18 66.94 49.60 2823 53.43 13834 53.97 51.01 +3.28 -7.8 IntlSeaw n N INSW 23.43 15.23 135 17.60 549 18.63 17.27 -.47 -4.7 IntlSpdw Q ISCA .43f 1.0 29 47.45 32.25 242 44.10 563 44.65 42.43 +1.25 +10.7 IntTower g A THM .67 .29 58 .55 16099 .57 .50 -.01 +27.9tIntrntGold Q IGLD 11.51 5.86 13 5.35 24 6.35 5.00 -.58 -36.7 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 10.15 6 10.72 9.52 -.18 +11.4 IntrpDia rs Q IDXG 1 4.45 .72 436 .88 1719 .96 .85 -.06 -13.4 Interpublic N IPG .84f 3.6 15 26.01 18.30 4346 23.03 17580 23.32 22.16 +1.00 +14.2 IntersENT Q XENT 40.00 15.90 269 39.30 950 39.70 37.05 +.85 +21.3 Intersectns Q INTX 5.75 1.60 91 1.63 193 1.84 1.62 -.08 -27.9 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 24.80 13 25.21 24.80 -.18 -2.7 inTestCorp A INTT 12 10.25 5.96 72 6.65 442 7.55 6.40 -.60 -23.1 Intevac Q IVAC 19 14.15 6.00 247 6.90 913 7.15 6.10 +.85 +.7 IntraCellu Q ITCI 25.82 7.85 244 21.05 1193 22.37 20.24 -.54 +45.4 IntPotash N IPI 5.12 1.58 852 3.64 3193 3.84 3.46 -.01 -23.5 Intrexon N XON 26.99 10.26 1381 15.33 8011 16.85 15.10 -.47 +33.1 IntriCon Q IIN 83 24.00 6.05 28 20.00 195 20.60 18.96 +1.15 +1.0 Intuit Q INTU 1.56 .9 48 179.30 114.80 1244 173.35 7676 177.09 169.88 +3.48 +9.9 IntSurg s Q ISRG 48 452.00 251.07 947 412.83 3700 421.92 397.22 +13.68 +13.1 Inuvo A INUV 1.39 .70 23 .92 213 1.01 .90 -.06 +13.3 Invacare N IVC .05 .3 19.05 10.20 212 17.40 1220 17.90 17.05 +.15 +3.3 Invesco24 n N IHTA 10.33 8.28 12 9.19 23 9.31 9.12 +.09 -10.8 InvHiIn23 n N IHIT 10.32 9.53 93 9.86 238 9.89 9.60 +.12 +.7tInvAdvMu2 A VKI .78 7.4 11.93 10.49 68 10.61 469 10.69 10.49 +.06 -6.8tInv Bond N VBF .83a 4.6 20.29 17.80 47 17.98 158 18.02 17.80 +.11 -9.6 InvCAVal N VCV .79 6.8 13.20 11.53 142 11.67 704 11.70 11.55 +.13 -7.2 InvDynCrd N VTA .90 7.7 12.35 11.33 183 11.73 708 11.76 11.58 +.15 +.2 InvHiInc2 N VLT 1.24 8.9 15.25 13.71 18 13.87 45 13.96 13.72 +.15 -5.7 Invsco iim N IIM .84 5.8 15.47 13.64 122 14.52 470 14.52 14.27 +.17 -2.6 Invesco N IVZ 1.16 3.6 13 38.43 30.02 2218 32.01 16307 32.26 31.06 +1.29 -12.4 InvMtgCap N IVR 1.64f 10.0 7 18.86 15.15 1267 16.38 4685 16.49 15.76 +.53 -8.1 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 11 24.86 44 25.25 24.80 +.18 -.6 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 6 25.18 27 25.25 25.07 +.08 -2.3 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 50 23.81 115 24.56 23.65 +.08 -4.7tInvsco oia N OIA .39 5.3 8.25 7.38 96 7.41 372 7.48 7.38 -.01 -7.4tInvMuOpTr N VMO .88 7.5 13.37 11.56 131 11.72 1263 11.74 11.56 +.11 -5.5tInvMuniTr N VKQ .82 7.0 13.04 11.51 86 11.69 459 11.72 11.51 +.13 -6.5tInvPAVal N VPV .79 6.7 12.68 11.54 62 11.75 348 11.80 11.54 +.14 -3.3 Invsco iqi N IQI .76 6.4 13.04 11.72 138 11.90 490 11.96 11.78 +.08 -4.9 InvSrInco N VVR .31 7.1 4.73 4.26 358 4.40 1784 4.43 4.39 +.2 InvTrIG N VGM .88 7.2 13.80 12.09 89 12.22 425 12.27 12.10 +.08 -7.3 InvTrNY N VTN .85 6.6 14.00 12.74 36 12.82 162 12.89 12.77 -.02 -6.6 Investar Q ISTR .13 .5 24 26.55 20.25 30 25.85 73 26.00 24.90 +.75 +7.4 InvTech N ITG .28 1.4 23.96 17.63 152 19.74 747 19.87 19.15 +.41 +2.5 InvestBncp Q ISBC .36 2.6 22 14.85 12.48 2765 13.64 11146 13.71 13.31 +.45 -1.7 InvRlEst N IRET .28 5.4 4 5.93 4.05 483 5.19 2242 5.28 4.99 +.13 +4.0 InvRlE pfC N IRETpC 1.66 7.2 26.08 22.29 7 23.13 31 23.45 23.00 -.07 -11.1 InvTitl Q ITIC 1.60a .8 16 221.88 147.97 1 199.90 10 209.95 199.00 -.30 +.8tInvitae n N NVTA 11.88 4.35 1306 4.69 14242 7.20 4.35 -2.33 -48.3 InvitHm n N INVH .44f 1.9 24.30 20.25 2038 22.83 8219 22.86 21.92 +.93 -3.1 InVivoTh rs Q NVIV 4.30 .45 117 .54 998 .62 .52 -.05 -30.5 Invuity n Q IVTY 9.70 3.30 102 3.85 358 3.90 3.55 +.10 -37.9 IonisPhm Q IONS 65.51 37.26 2397 44.08 7506 49.50 43.38 -3.66 -12.4 IovanceTh Q IOVA 19.90 4.45 855 16.90 3640 18.23 15.50 -.20 +111.3 iPBetaCmd N BCM 32.00 25.00 0 29.48 2 29.78 29.40 -.29 +.8 iPBtaCocoa N CHOC 38.83 26.41 2 37.60 6 38.63 37.49 -1.23 +35.0 iPBetaCoff N CAFE 14.18 10.38 10 10.46 22 10.64 10.43 +.06 -8.0 iPBtaLvstk N LSTK 47.53 40.78 1 41.54 4 41.75 41.54 -1.83 -7.3 iRadimed Q IRMD 15.85 7.85 7 14.40 26 14.85 14.00 +.15 -5.0 Iridex Q IRIX 12.83 5.31 16 5.72 62 6.08 5.72 -.26 -24.9 IridiumCm Q IRDM 10 13.25 8.70 657 11.25 2684 11.65 11.10 -.05 -4.7 IronMtn N IRM 2.20 6.7 29 41.52 30.78 1897 32.86 7256 33.09 30.95 +1.97 -12.9 IronwdPh Q IRWD 19.94 12.89 941 15.43 3806 15.66 14.97 +.36 +2.9 iShItaly rs N EWI 34.45 24.46 885 32.15 6018 32.27 31.32 +.54 +5.6 iShJapan rs N EWJ 64.71 50.58 13115 60.68 57934 60.99 58.48 +2.40 +1.3siSMlasia rs N EWM 36.08 30.34 1394 36.14 4801 36.24 35.13 +1.11 +9.6 iShSing rs N EWS 28.35 22.33 1272 26.67 5117 26.75 26.02 +.65 +2.9 iSTaiwn rs N EWT 39.36 32.44 5614 38.34 25286 38.56 37.52 +1.22 +5.9 iSh UK rs N EWU 38.05 32.12 2072 34.75 10740 34.95 34.21 +.83 -3.0 iSh0-5IGCp N SLQD .79 1.6 50.73 49.58 60 49.74 317 49.75 49.60 +.10 -1.0 iShCmdOpT N CMDT 41.95 33.50 0 37.30 20 37.32 36.99 +.07 +.3 iShCvBd N ICVT .67e 58.93 50.77 48 56.32 126 57.68 55.67 -.17 +2.2 iShCorEM N IEMG .95e 1.6 62.70 47.15 17224 58.40 49325 58.61 56.84 +1.78 +2.6 iShRUT P n Q AMCA .26e 28.53 24.40 0 26.00 31 26.15 25.70 +.06 -5.0 iSh USD n Q SUSC 25.90 24.39 1 24.63 13 24.70 24.42 +.12 -3.2 iShColomC N ICOL .43e 2.9 16.39 13.41 9 14.96 40 15.00 14.68 +.30 +3.6 iShEnhBd n N IGEB 50.77 48.51 4 48.93 5 48.93 48.51 +.42 -2.7tiSh 1-5Yr n Q SUSB 25.26 24.55 1 24.63 10 24.64 24.55 +.04 -1.3 iShDefBd n N HYDB 51.96 49.25 2 49.75 2 49.77 49.53 +.22 -1.9 iShFSIntSC N ISCF .12p 34.73 26.59 11 32.60 51 32.74 32.23 +.30 +.5 iShFacSIntl N INTF .17p 31.21 24.76 525 28.89 931 28.99 28.36 +.70 +.1 iShArgGl n N AGT 32.94 24.18 4 30.56 16 30.70 29.96 +.61 +1.3 iShFS USA N LRGF .19e 33.93 27.54 817 31.50 1341 31.79 31.01 +.65 -.9 iShFSUsaSC N SMLF .23e 41.79 34.50 7 39.12 64 39.52 38.72 +.54 -1.0 iShFacSGbl N ACWF .11p 34.07 25.44 5 30.92 23 31.08 30.44 +.67 +.8 iSh iBd23 n N IBML 25.96 24.81 2 24.89 25 24.92 24.81 +.07 -1.3 iSh IntDv n N IDEV 62.47 53.10 42 58.09 79 58.23 57.15 +1.37 -.7 iShMgRE rs N REM 48.54 39.80 387 42.48 1304 42.65 41.45 +1.07 -6.0 iShExpoTc Q XT .14p 38.52 29.00 200 36.38 1124 37.00 35.83 +.51 +2.7 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 428 46.79 1355 46.94 46.55 +.25 -.7 iShDvlValu N IVLU 28.44 22.72 75 26.20 252 26.25 25.44 +.86 -.9 iSh 3-10yr n N IMTB 51.95 47.89 2 48.35 6 48.39 48.03 +.23 -2.7siShSaudi N KSA 29.55 24.50 106 29.29 978 29.55 28.87 +.64 +11.9 iSh USA Op Q ESGU .92e 1.6 62.57 51.30 8 57.79 20 58.42 56.72 +1.11 -.9 iSh MinVl n N SMMV 30.51 26.63 1 28.69 7 28.82 28.54 +.25 -1.7 iShIntDevM N IMTM .30p 33.00 26.72 32 30.59 70 30.70 30.04 +.70 +.3 iShIntDevQ N IQLT .55p 31.40 26.26 7 29.28 24 29.28 28.72 +.73 -1.2 iShLwCarb N CRBN .94p 125.97 103.31 3 116.81 34 117.26 114.76 +2.57 -.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 7 26.64 41 26.66 26.47 +.23 -1.9 iShCHdEM N HEEM 1.26e 1.8 28.95 22.46 139 26.94 287 27.19 26.33 +.61 +1.7 iShMsciChA A CNYA 35.68 25.45 1 32.35 51 32.35 31.40 +.94 +1.0 iSh ESG Opt Q ESGD 72.49 59.28 21 67.32 202 67.47 65.95 +1.66 -.8 iSh IntDvGr N IGRO 62.04 51.60 2 56.95 12 57.66 55.77 +1.25 -4.1 iSh GlImp n Q MPCT 1.18e 2.0 62.84 51.27 0 58.87 10 58.93 57.61 +1.10 -.5 iShMultiTc N TCHF 42.80 33.04 1 39.66 4 40.41 38.73 +.20 +2.3 iShMultHl N HCRF 35.18 27.19 0 31.23 3 31.72 31.00 +.39 -1.2 iShiB20Mun N IBMI .24 .9 25.44 25.28 44 25.36 133 25.38 25.30 +.05 iSh MultFin N FNCF 37.85 30.05 1 34.89 3 35.11 34.36 +.22 -1.3 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 19 90.57 114 90.80 90.20 +.49 -.3 iShCTotBd s Q IUSB 51.49 49.51 91 49.94 402 49.99 49.62 +.24 -1.8 iShCDivGr N DGRO .65e 1.9 37.22 29.96 742 33.90 2879 34.15 33.28 +.82 -2.5 iShCHEmu N HEZU .64e 1.7 31.55 27.97 562 29.34 3487 29.43 28.49 +.86 -1.6 iShGblReit N REET .94e 3.8 26.68 23.40 96 24.56 402 24.60 23.80 +.81 -5.9 iShCoreInt N IAGG 53.61 51.09 61 52.67 417 52.67 52.38 +.18 +1.2 iShEurSC N HEUS 30.92 26.66 29.32 2 30.05 29.20 -.74 -2.2 iShCorePac N IPAC 1.06e 1.8 63.99 51.96 96 59.87 695 60.07 58.20 +1.74 +.4 iShCHGer Q HEWG .68e 1.7 30.35 26.39 124 27.40 1902 27.46 26.49 +.80 -4.5 iShIntHdCp N LQDH 2.76 2.9 99.18 94.07 3 96.71 14 96.72 96.27 +.58 -.6 iShJpMinV N JPMV .70e 1.0 72.41 59.58 2 70.14 13 70.20 67.92 +2.17 +3.3 iShEafeMV N HEFV 27.90 25.37 4 27.00 5 27.06 26.88 -.04 -2.1 iShEuMinV N EUMV .67e 2.6 26.69 22.69 1 25.42 16 25.42 24.99 +.60 +.3 iShCorEur N IEUR 1.18e 2.4 53.97 43.43 126 49.68 595 49.83 48.88 +1.03 -1.0 iShxJMinV N AXJV .84p 38.95 31.52 2 37.69 8 37.69 37.04 +.85 +3.7 iSh2022Mu N IBMK .09e 26.37 25.42 23 25.50 98 25.52 25.42 +.01 -.7tiSh UAE Q UAE .63e 3.8 18.08 16.23 22 16.74 78 16.74 16.23 +.34 -.4 iSh Qatar Q QAT .66e 4.0 20.04 13.01 20 16.60 55 16.65 16.14 -.11 +2.4 iShYdOpBd N BYLD .75 3.1 26.66 24.28 24 24.45 172 24.48 24.31 +.14 -2.2 iSh2021Mu N IBMJ .07e 26.08 25.31 18 25.40 69 25.42 25.33 +.04 -.1 iShRussia rs N ERUS 39.23 27.18 399 36.44 3731 36.54 35.44 +.27 +8.7 iSCHeafe N HEFA .70e 1.6 30.88 26.88 542 28.72 3117 28.83 27.78 +1.03 -3.3tiShCHMex N HEWW 1.41p 21.71 19.23 1 19.14 1 19.14 19.07 -.30 -4.3 iShH10yCBd N CLYH .31e 27.42 24.79 15 26.24 37 26.24 26.10 +.01 -.7 iShCHSpain N HEWP .31p 24.63 20.85 0 21.64 10 21.64 20.99 +.79 -2.4 iShHEmBd N EMBH .30e 27.37 25.29 1 26.33 9 26.46 26.30 +.07 -.8 iShCHItaly N HEWI .55p 18.48 15.11 17.37 2 17.40 16.91 +.11 +3.2 iShShMMu N MEAR .27e 50.18 49.66 20 49.70 47 49.79 49.67 -.08 -.2 iSCHEafSC N HSCZ .19p 32.04 26.83 30.26 25 30.30 29.72 -.26 -2.3 iShCHAcxUs N HAWX 1.38e 4.0 28.00 23.99 2 26.26 190 26.26 25.66 +.73 -2.3 iShGbMM rs N PICK 37.91 25.02 120 33.52 441 33.91 32.66 +.44 -3.2 iShCmdSel Q COMT 1.89e 5.1 38.51 31.13 18 36.92 122 37.06 36.33 +.17 +1.6 iShCHAcwi N HACW .94e 2.1 30.93 25.92 0 28.76 2 28.76 28.56 +.16 -2.2 iShGblGld rs Q RING 20.84 16.88 284 17.69 1106 18.17 17.41 -.10 -5.9 iShTrFRBd N TFLO .07e .1 50.32 50.00 3 50.28 31 50.29 50.24 +.01 +.1 iShCH UK N HEWU .24p 24.77 22.21 19 22.70 91 22.85 22.29 +.49 -6.7 iSh ESG Sl N ESGE 81.63 60.30 24 75.73 85 76.32 74.10 +2.05 +2.5 iShLqdty bt A ICSH .25e .5 50.54 49.98 92 50.11 237 50.11 50.04 +.06 +.1 iShCHJpn N HEWJ .74e .5 35.29 26.93 920 32.08 6067 32.26 30.41 +1.85 -3.8 iShCHSoK N HEWY .48p 32.01 25.91 29.61 2 30.38 29.53 -.91 -2.1 iShFacEmg N EMGF .13p 53.84 39.80 9 51.29 78 51.67 49.98 +1.37 +3.7 iSh iBd26 n N IBDR 24.92 23.36 53 23.67 93 23.70 23.42 +.15 -3.5 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 58 25.14 493 25.14 25.10 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 115 25.07 437 25.12 25.01 +.03 -.9 iSiBd12-19 s N IBDK .37e 25.11 24.71 205 24.77 583 24.90 24.73 +.03 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.33 85 24.48 245 24.54 24.35 +.09 -2.4 iSiBd12-22 s N IBDN .55e 25.42 24.33 130 24.51 291 24.53 24.37 +.08 -1.9 iSiBd12-25 s N IBDQ .64e 25.37 23.98 56 24.27 166 24.30 24.00 +.19 -3.0 iSiBd12-24 s N IBDP .63e 25.44 24.14 61 24.39 160 24.43 24.19 +.11 -2.6 iSiBd12-21 s N IBDM .47e 25.19 24.33 120 24.47 474 24.50 24.38 +.06 -1.3 IsoRay A ISR .64 .38 76 .42 417 .46 .41 -.02 +5.5 IsraelChm N ICL .27e 6.4 4.95 3.85 175 4.24 759 4.32 4.12 +.05 +5.0 Isramco Q ISRL 128.93 92.00 0 103.80 2 108.10 103.80 -.20 -.8 ItauCorpb N ITCB 2.48e 16.9 15.76 10.28 2 14.65 31 14.99 14.22 +.33 +9.0 ItauUnibH N ITUB .32e 2.1 16.98 10.02 9144 15.60 29090 15.74 14.94 +.46 +20.1tIteris Q ITI 8.17 4.43 321 4.96 1437 5.53 4.43 -.43 -28.8 Itron Q ITRI 38 79.95 59.10 154 71.55 752 72.20 68.66 +1.38 +4.9 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 74 31.10 464 33.45 30.90 -2.11 -9.1 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 72 14.18 241 14.24 14.06 +.12 -6.2 Izea n Q IZEA 7.85 1.37 43 3.66 148 4.17 3.22 -.38 -19.0J -:J&J Snack Q JJSF 1.80 1.3 19 157.33 121.20 69 136.56 216 139.06 130.28 +4.55 -10.1 JAlexHld n N JAX 33 12.30 8.70 62 11.45 264 11.65 10.75 +.45 +18.0tJJill n N JILL 14.40 4.17 1585 4.42 3797 4.65 4.17 -.01 -43.3 j2Global Q JCOM 1.62f 2.1 26 91.48 70.27 490 78.92 2512 80.11 76.19 +1.69 +5.2 JA Solar Q JASO 14 8.48 5.74 524 6.56 2823 6.89 6.17 -.09 -12.1 JBG Smth n N JBGS .23p 35.64 30.79 443 33.71 1673 33.78 31.55 +1.96 -2.9 JD.com Q JD 21 50.68 30.76 11614 40.49 63378 42.40 39.12 -.38 -2.2 JMP Gp27 n N JMPD 25.62 24.11 35 24.84 82 25.19 24.77 -.16 -1.8tJMP Grp N JMP .36 7.1 72 7.70 5.04 2 5.05 99 5.20 5.04 -.08 -9.8 JMP Gp 23 N JMPB 2.00 7.9 26.00 25.10 14 25.30 25 25.85 25.25 -.09 JMU Ltd Q JMU 2.84 .80 5 .86 38 .88 .82 -.07 -15.7 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 33 26.12 141 26.28 26.09 -.11 -3.4 JPMDvsRt N JPGE .96e 1.6 68.02 53.90 6 61.72 65 61.83 60.56 +1.50 -1.2 JPMIntEq N JPIN 1.08e 1.8 63.18 52.48 74 59.43 402 59.69 58.13 +1.76 -1.0 JPMDvREm N JPEM 1.31p 64.42 50.28 12 60.62 70 61.09 59.55 +1.02 +3.9 JPM DREq N JPUS .26p 74.59 62.43 13 69.69 85 69.99 68.58 +1.50 -1.2 JPM DivInt N JPIH 30.65 27.20 1 28.97 8 28.97 28.14 +.55 -3.4 JPMDsfEu N JPEU 64.34 52.25 3 59.58 7 59.64 58.61 +.82 -1.3 JPM Qual n N JQUA 27.51 24.85 3 25.66 3 25.66 25.34 -.68 -1.6 JPM Mom n N JMOM 27.55 24.95 2 25.54 2 26.24 25.50 -.28 -.4tJPM MinV n N JMIN 26.62 25.05 2 25.20 2 25.20 24.93 -2.3 JPM US Dv N JDIV 26.74 24.18 2 24.79 2 24.82 24.57 +.61 -6.4 JPM DivAlt N JPHF 28.92 24.93 19 25.29 93 25.37 25.01 +.35 -3.4 JPM FutSt n N JPMF 25.34 24.33 0 24.46 2 24.50 24.37 -.04 -2.7 JPM UlSh n N JPST 51.03 48.88 88 50.04 510 50.05 50.00 -.04 JPM SCap n N JPSE 30.81 27.03 10 29.11 41 29.26 28.70 +.50 -1.9 JPM GlB n N JPGB 52.89 50.10 0 50.36 23 50.55 50.32 -.06 -1.6tJPM Disc n N JPHY 52.80 49.72 8 49.97 68 49.99 49.72 +.09 -2.5 JPM USMid N JPME 66.84 56.85 3 63.55 20 63.56 62.42 +.56 -.3 JPMorgCh N JPM 2.24f 2.0 17 119.33 81.64 13268 109.97 75239 111.69 106.65 +2.96 +2.8 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 38 25.21 128 25.25 25.11 +.05 -.6 JPMCh pfB N JPMpB 1.68 6.4 27.82 25.76 49 26.14 282 26.41 26.10 -.26 -3.3tJPMAlerian N AMJ 2.29 9.5 32.84 23.17 3681 24.00 16153 24.16 23.17 +.08 -12.6 JPMCh pfY N JPMpF 1.53 5.8 27.36 25.32 50 26.17 145 26.24 26.05 -.01 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.43 25.30 43 26.39 146 26.41 26.22 +.02 -2.2 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 41 26.44 152 26.53 26.37 -.01 -1.8 JRJR Ntw A JRJR .75 .10 722 .13 2714 .14 .12 -.01 -29.7 Jabil N JBL .32 1.1 16 31.77 23.70 2217 28.73 9235 29.31 28.14 +.14 +9.4 JackHenry Q JKHY 1.48f 1.2 27 127.31 91.50 291 120.95 1138 122.26 118.52 +1.75 +3.4 JackInBox Q JACK 1.60 1.9 23 113.00 79.30 379 85.33 2061 85.88 82.65 +1.50 -13.0 JacobsEng N JEC .60 1.0 23 72.18 49.31 1402 59.15 7894 59.52 55.88 +3.58 -10.3 JaggedPk n N JAG 16.55 10.96 3539 14.13 9966 14.17 12.08 +1.98 -10.5 JaguarHlth Q JAGX 1.30 .11 4012 .20 23435 .23 .18 -.01 +39.3 JkksPac Q JAKK 5.70 1.95 66 2.10 829 2.35 2.00 +.05 -10.6 Jamba Q JMBA 10.38 6.71 44 8.58 234 9.31 8.51 -.56 +6.5 JHardie s N JHX .38e 2.1 83 18.79 13.55 15 17.88 48 17.94 17.25 +.60 +1.5 JRiverGrp Q JRVR 1.20a 3.4 22 44.34 32.17 262 35.47 773 36.04 34.17 +1.32 -11.3 JanusSmC Q JSML 39.40 30.51 1 36.81 6 37.84 36.73 -.20 +.2 JanSmMid Q JSMD 43.68 31.80 2 40.23 27 41.22 39.05 +.25 +3.6 JanLTCar n Q OLD 27.72 21.60 3 22.53 6 22.62 22.10 +.17 -5.9 JanOrgan n Q ORG 36.00 24.62 1 33.30 10 33.38 32.27 +.05 -3.6 JanGlQua n Q SGQI 30.10 26.92 27.13 4 27.13 26.98 -.02 -6.8 Jan ShDur n N VNLA 50.42 50.03 116 50.07 325 50.07 50.03 +.02 -.2 JanusHn n N JHG 1.28 3.9 41.64 30.24 787 33.09 4080 33.41 32.03 +.53 -13.5 JpnSmCap N JOF .13e 1.1 13.06 9.18 46 12.29 419 12.30 11.77 +.21 +4.1sJason Inds Q JASN 3.88 .77 112 3.11 718 3.88 3.01 -.44 +31.2 JazzPhrm Q JAZZ 19 163.75 128.58 640 150.99 1819 152.06 145.88 +3.01 +12.1 JeldWen n N JELD 42.27 27.61 621 30.62 3283 32.49 29.80 -1.07 -22.2 JensynAc n Q JSYN 11.10 10.06 10.50 2 10.50 10.49 -.02 +1.9 JernignC n N JCAP 1.40 7.7 10 24.89 15.90 215 18.10 574 18.42 17.46 +.67 -4.8 JetBlue Q JBLU 12 24.13 18.05 2481 20.32 23818 21.21 19.80 -.52 -9.0 JetPay h Q JTPY 4.90 1.45 39 2.45 73 2.45 2.10 +.20 -3.5 Jianpu n N JT 9.49 4.75 1435 5.53 2325 6.07 5.29 -.51 -14.7 JinkoSolar N JKS 33 30.50 16.06 248 18.25 1853 19.85 17.42 -.21 -24.1 JBeanTch N JBT .40 .4 44 122.65 82.45 171 113.40 686 115.70 110.15 +.35 +2.3 JHMultLgC N JHML .10p 37.14 30.37 28 34.55 100 34.87 34.00 +.70 -.7 JH MultMdC N JHMM .08p 36.30 29.88 44 34.29 154 34.49 33.71 +.72 +.5 JH MultCns N JHMC .07p 33.38 27.07 1 30.47 8 30.56 30.01 -.02 -.4 JH MultFin N JHMF .08p 39.70 30.61 3 37.09 17 37.14 36.28 +.96 +.9 JH MultHltC N JHMH .05p 34.56 27.74 1 30.86 11 31.01 30.51 -.06 -.9 JH MultTch N JHMT .09p 47.35 33.80 9 43.41 65 44.63 42.36 +.63 +5.7 JH MultEn N JHME 32.02 24.30 1 28.22 4 28.63 28.06 -.29 -4.9 JH MultMat N JHMA 38.20 30.00 0 33.73 3 34.17 33.73 -.10 -6.1 JH SmCap n N JHSC 28.27 24.27 7 25.59 16 25.70 25.14 +.45 -2.0 JH MultDev N JHMD 32.58 26.39 10 30.36 22 30.39 29.69 +.80 -.2 JH MulCnSt N JHMS 28.79 25.38 1 26.09 2 26.09 25.70 +.72 -5.9 JH MultInd N JHMI 37.55 29.32 1 34.88 5 34.88 32.90 +.14 -.6 JH HedgEq N HEQ 1.50 9.1 17.95 15.87 82 16.44 256 16.60 16.08 +.32 -5.6 JH TxAdY N HTY 1.28 14.4 10.25 8.27 19 8.91 75 9.06 8.50 +.41 +1.0 JohnJn N JNJ 3.36 2.6 18 148.32 120.95 6108 128.15 34251 129.10 125.21 +3.05 -8.3tJohnContl n N JCI 1.04e 3.0 24 44.37 33.89 4209 35.24 20521 35.48 33.89 +.91 -7.5 JohnsnOut Q JOUT .48f .8 19 76.18 32.98 120 62.00 267 64.26 60.15 -.11 -.1sJointCorp Q JYNT 6.87 3.06 222 6.85 470 7.25 5.97 +.90 +38.1 JonesEngy N JONE 2.70 .73 1263 .80 4554 .95 .80 -.11 -27.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 48

JonesLL N JLL .74f .4 30 178.75 101.83 339 174.64 1419 177.46 168.51 +6.83 +17.3 JounceTh n Q JNCE 29.29 11.05 170 22.35 821 24.76 21.30 -1.68 +75.3 Jumei Intl N JMEI 32 4.20 2.00 883 2.90 4436 3.02 2.80 -.03 -.7tJnprNtwk N JNPR .72 3.0 13 30.96 23.85 4094 24.33 16860 24.82 23.85 +.21 -14.6 JunprPhm Q JNP 17 13.25 3.65 219 10.15 1153 12.65 8.52 -2.60 +109.3 Jupai n N JP .40f 2.0 20 29.00 7.36 240 20.37 946 20.50 17.84 +.83 +10.2 JustEngy g N JE .41 5 6.34 3.86 236 4.40 1057 4.46 4.30 -.02 +2.6 JustEn pfA N JEpA 27.70 21.29 10 24.21 50 24.77 24.06 -.39 -2.7K -:K12 N LRN 71 21.18 14.01 465 14.18 891 14.89 14.17 -.32 -10.8 K2M Grp Q KTWO 25.99 16.44 161 18.95 592 19.88 18.34 +.53 +5.3 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 1078 54.20 4037 54.77 53.18 +.89 +7.3 KB FnclGp N KB 63.96 41.10 140 57.94 598 58.17 55.65 +2.00 -1.0 KB Home N KBH .10 .4 33 38.80 19.39 2173 28.45 10883 29.85 27.57 -1.07 -11.0 KBL Merg n Q KBLM 9.95 9.65 25 9.85 29 9.87 9.82 +1.4 KBL Mrg rt Q KBLMR .56 .25 6 .35 6 .38 .32 -.07 +20.7 KBL Mg un Q KBLMU 10.42 9.10 10.40 2 10.40 10.38 -.02 +2.4 KBR Inc N KBR .32 2.0 12 21.70 13.36 1923 16.19 8070 16.57 15.47 +.25 -18.4 KBS Fash rs Q KBSF 15.00 1.41 56 5.36 405 7.00 5.00 -.64 +29.5 KCAP Fin Q KCAP .40 12.7 4.11 2.91 100 3.14 275 3.17 3.10 +.05 -7.9 KCAPFn 19 N KAP 1.84 7.3 25.99 25.05 25.31 4 25.35 25.16 +.15 +.1 KCAP 22 n Q KCAPL 1.53 6.1 25.67 24.65 4 25.17 37 25.20 25.03 -.03 +.3 KEYW Hld Q KEYW 10.50 4.94 673 7.86 2245 8.22 7.54 +33.9 KKR N KKR 1.31e 6.5 9 24.50 16.77 1847 20.30 8727 21.04 20.07 -.31 -3.6 KKR pfA N KKR.PRA 27.69 25.45 13 26.32 71 26.43 26.08 -.01 -2.6 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 16 26.15 65 26.29 25.90 -.04 -2.2 KKR Inco N KIO 1.50a 9.4 18.63 15.38 70 15.88 258 15.94 15.76 +.09 -1.1 KKR RE n N KREF 1.39e 23.99 18.09 75 20.06 330 20.53 19.81 +.67 +.2 KLA Tnc Q KLAC 3.00f 2.8 16 123.96 87.93 1081 109.01 6284 114.36 105.05 +.83 +3.7 KLX Q KLXI 29 73.21 42.45 343 71.06 1207 71.80 68.69 +2.09 +4.1 KMG Chm N KMG .12 .2 23 70.60 42.18 189 59.95 553 62.18 59.38 -1.26 -9.3 KT Corp N KT 18.82 12.70 932 13.70 3699 13.75 13.04 +.70 -12.2 KVHInd Q KVHI 12.65 7.65 21 10.35 74 10.50 10.15 +.10 Kadant N KAI .84 .9 28 114.00 57.55 140 94.50 333 97.85 92.85 -.55 -5.9 Kadmon n N KDMN 5.86 2.05 302 4.25 1421 4.51 4.07 -.20 +17.4 KaiserAlu Q KALU 2.40f 2.4 34 116.86 76.73 118 100.90 494 103.41 97.62 +1.10 -5.6 Kala Ph n Q KALA 26.75 11.81 140 15.83 810 17.19 14.51 -1.26 -14.4 Kalvista rs Q KALV 15.80 5.48 37 9.48 193 9.77 8.80 -.17 -2.8 Kamada Q KMDA 8.61 3.75 9 4.60 56 4.80 4.55 -.10 -3.2 Kaman N KAMN .80 1.3 35 63.89 45.50 158 62.12 582 63.06 60.95 +1.70 +5.6 KandiTech Q KNDI 9.90 3.50 148 4.85 697 5.15 4.80 -.20 -28.7 KC Southn N KSU 1.44f 1.3 20 114.85 84.92 692 109.85 3267 110.69 106.35 +1.78 +4.4 KapStoneP N KS .40 1.2 14 35.01 19.59 1056 34.31 5555 34.75 34.31 -.05 +51.2 Karyophm Q KPTI 18.00 7.48 535 13.42 1790 14.45 12.71 -.34 +39.8 KayAnAc n Q KAAC 10.08 9.64 0 9.79 2 9.80 9.76 +.04 +.8 KayneAn un Q KAACU 10.17 9.85 10.05 8 10.08 10.03 +.02 +.9 KaynAEnD N KED 1.60 10.3 19.80 14.10 65 15.56 194 15.64 15.00 +.16 -10.6 KA EngTR N KYE 1.32m 15.3 13.03 8.40 87 8.60 567 8.79 8.44 -14.5 KA MLP N KYN 1.80 10.9 21.64 14.38 369 16.47 1899 16.55 15.75 +.38 -13.5 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 1 25.22 8 25.25 25.16 +.06 -.1tKAMidsEn N KMF 1.80m 15.3 16.76 11.53 136 11.75 514 12.15 11.52 -.24 -14.9 KaziaTh rs Q KZIA 6.68 1.63 36 5.61 137 5.94 5.32 +.20 +76.4 KeanGrp n N FRAC 19.83 12.42 1115 14.80 4170 15.89 14.21 -.71 -22.1 KearnyF s Q KRNY .12 .9 57 15.63 12.75 851 13.00 2154 13.35 13.00 -10.0 Kellogg N K 2.16 3.3 16 74.28 58.76 1945 65.01 10320 65.24 63.28 +2.06 -4.4 KellySA Q KELYA .30 1.0 15 30.99 20.27 134 29.04 718 29.70 28.27 +.36 +6.5 KelsoTch g A KIQ .03f 5.2 .89 .24 6 .58 46 .64 .52 -.01 +11.3 Kemet N KEM 26 27.35 10.70 605 18.13 3006 19.03 17.33 -.07 +20.4 Kemper N KMPR .96 1.7 26 71.52 36.35 324 57.00 1085 57.95 55.25 +1.60 -17.3 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 2 25.89 7 26.04 25.79 +.04 -.7 KemPhm n Q KMPH 8.40 2.45 156 7.90 570 8.00 7.30 +.10 +95.1 Kennamtl N KMT .80 2.0 25 52.52 32.23 1696 40.16 4838 41.78 39.40 -.40 -17.0 KennWils N KW .76 4.4 22.65 15.95 1503 17.40 4480 17.80 16.95 +.24 +.3 KenonHld n N KEN 33.22 11.11 5 16.25 20 17.45 16.20 -1.99 -24.9 KY FstFd Q KFFB .40 4.5 89 10.00 8.25 2 8.85 9 8.94 8.67 -.05 -1.1tKeryxBio Q KERX 8.38 3.94 913 4.09 4081 4.23 3.94 +.02 -12.0 KewnSc Q KEQU .68 2.0 21 34.74 22.00 8 34.05 47 34.05 31.17 +2.50 +17.5 KeyEngy N KEG 25.63 8.20 41 11.72 309 12.77 11.34 -.81 -.6 KeyTrn Q KTCC 14 8.00 6.69 2 6.96 53 7.14 6.82 -.03 +2.1 Keycorp N KEY .40f 2.0 15 22.40 16.28 10710 19.55 43845 20.05 19.00 +.51 -3.1 Keycorp pfI N KEYpI 29.97 27.06 26 28.22 112 28.23 27.66 +.54 -2.4 Keysight N KEYS 39 55.21 35.05 602 52.39 3054 53.09 50.39 +1.58 +25.9 Kforce Q KFRC .48 1.8 21 29.35 16.75 91 27.05 461 27.85 26.10 +.85 +7.1 KilroyR N KRC 1.70 2.4 15 77.70 62.91 762 70.96 2051 71.81 68.66 +2.85 -4.9 KimballEl Q KE 16 22.45 15.70 354 16.15 590 16.95 15.75 -.15 -11.5 KimballInt Q KBAL .28 1.6 17 20.97 15.40 77 17.04 452 17.41 16.79 +.19 -8.7 KimbRoy n N KRP 1.44f 7.6 20.24 15.06 4 19.00 55 19.00 17.00 +1.05 +16.9 KimbClk N KMB 4.00f 3.6 17 134.30 104.58 3389 110.13 11299 112.50 105.19 +5.39 -8.7tKimco N KIM 1.12 7.8 15 23.03 13.69 7603 14.40 21013 14.68 13.69 +.39 -20.7 Kimco pfI N KIMpI 1.50 6.1 25.49 24.50 8 24.76 180 25.20 24.70 +.03 -1.7 Kimco pfJ N KIMpJ 1.38 5.9 25.61 22.63 8 23.28 75 23.64 23.15 +.23 -7.0 Kimco pfK N KIMpK 1.41 6.1 25.56 23.09 13 23.29 53 23.73 23.28 +.03 -7.2 Kimco pfL N KIMpL 25.99 21.35 14 22.00 72 22.40 21.89 +.03 -11.1tKindMorg N KMI .50 3.3 22 21.92 14.76 16264 15.06 78745 15.41 14.76 +.05 -16.7tKindM pfA N KMIpA 49.81 30.00 52 31.09 285 31.53 30.00 +.25 -18.1 KindredBio Q KIN 9.80 6.50 155 8.65 512 9.15 8.05 +.10 -8.5 KindredHlt N KND .48 5.2 11.90 5.50 1198 9.15 7796 9.25 9.03 -5.7 KingldJw Q KGJI 2 2.50 1.06 14 1.27 131 1.33 1.20 -.04 -37.1 Kingstone Q KINS .40f 2.4 17 21.70 13.21 27 16.80 181 17.50 16.45 +.30 -10.6tKingsway N KFS 6.35 3.65 29 4.00 92 4.05 3.65 +.20 -20.8 KingtoneW Q KONE 9.40 2.63 11 4.42 38 4.50 4.15 -.08 +3.3 Kinross g N KGC 30 4.91 3.35 11442 3.95 46428 4.02 3.85 +.11 -8.6 KinsaleCp n Q KNSL .28f .5 55.10 30.78 101 51.33 436 52.39 50.25 -.08 +14.1 KirbyCp N KEX 32 80.90 59.25 992 76.95 1811 78.10 73.85 +2.65 +15.2 KirklLak n N KL .02e 16.89 11.52 650 15.46 3091 16.09 14.82 -.28 +.7 Kirklands Q KIRK 31 13.42 8.17 163 9.69 592 10.07 9.36 -.05 -19.0 KiteRlty N KRG 1.27f 8.3 5 22.34 13.90 731 15.23 2796 15.48 14.49 +.58 -22.3 KitovPh n Q KTOV 3.44 1.27 57 2.21 468 2.64 2.07 -.41 -3.1 KlondexM g A KLDX 4.01 1.29 2117 2.35 11387 2.39 2.29 -10.0 KnSwftT rs N KNX .24 .5 29 51.94 27.54 1765 46.01 10213 48.15 44.63 -1.33 +5.2 Knoll Inc N KNL .60 3.0 14 24.47 16.57 143 20.19 755 20.43 19.27 +.73 -12.4 KnotOffsh N KNOP 2.08 10.5 24.43 19.15 60 19.80 313 20.30 19.58 -.25 -4.6tKnowles N KN 11 19.90 12.26 718 12.59 4597 12.87 12.26 +.07 -14.1 Kohls N KSS 2.44f 3.7 13 69.48 35.16 4178 65.51 16131 66.01 62.40 +3.53 +20.8 KonaGrill Q KONA 6.50 1.50 18 1.90 119 1.95 1.75 +8.6 KopinCp Q KOPN 4.60 2.80 399 3.12 2082 3.64 3.07 -.40 -2.5 Koppers N KOP 1.00 2.4 11 51.80 33.90 220 41.10 606 41.95 40.25 +.20 -19.3tKoreaElc N KEP 20.92 14.12 642 15.39 2523 15.48 14.12 +1.10 -13.1 KoreaFd N KF 4.50e 44.64 36.11 16 40.82 98 41.25 38.42 +.72 -1.1sKornFer N KFY .40 .8 22 51.50 29.84 580 51.59 2412 52.17 48.51 +3.19 +24.7 KornitDig n Q KRNT 23.15 11.70 406 12.90 1789 13.60 12.45 +.25 -20.1 KosmosEn N KOS 8.62 5.15 1354 6.30 5308 6.38 6.02 +.05 -8.0 Koss h Q KOSS 3.58 1.40 9 1.78 44 1.84 1.75 -.02 -42.4 KraftHnz n Q KHC 2.50 4.0 18 93.88 59.95 4996 62.29 20875 62.62 60.39 +2.26 -19.9 KrS ChIn n N KWEB 68.39 53.99 821 61.43 2886 64.67 59.42 -.65 +4.8 KranChinA N KBA 9.93e 39.22 27.31 91 34.89 803 35.06 33.80 +.96 +1.3 KraneChCm N KCNY .22e .6 37.61 32.50 37.19 13 37.23 36.71 +.17 +6.0 KrnChEnv n N KGRN 27.96 23.37 1 24.39 5 24.40 23.92 +1.02 -3.6 KrnOnBelt n N OBOR 28.16 24.47 30 26.08 62 26.15 25.49 +.67 +2.0 KrS CnTc n N KEMQ 28.97 23.87 26 26.76 51 27.39 26.19 +.02 +4.8 KratonCp N KRA 16 53.39 29.73 464 47.71 1161 48.65 46.54 +.80 -1.0 KratosDef Q KTOS 13.93 7.37 2005 10.29 12676 10.57 9.12 +1.27 -2.8 Kroger s N KR .50 2.1 12 31.45 19.69 6636 23.94 31233 24.14 23.26 +.66 -12.8 KronosWw N KRO .68f 3.0 8 29.49 14.84 335 22.60 1587 23.10 21.38 +.20 -12.3 KrystlBio n Q KRYS 12.00 8.03 5 10.09 98 10.25 9.75 -.15 -4.1 Kulicke Q KLIC 69 28.71 18.22 381 25.01 1687 26.14 23.69 -.05 +2.8 KuraOnc n Q KURA 24.03 5.90 603 18.75 1626 19.90 17.85 +.30 +22.5 Kyocera N KYO 71.92 53.79 29 56.74 119 56.76 54.34 +2.84 -13.4L -:L Brands N LB 2.40 6.3 11 63.10 35.00 4596 38.21 23000 38.89 36.77 +.70 -36.5 L-3 Tch N LLL 3.20f 1.5 20 218.71 159.43 650 208.00 2558 209.73 200.66 +6.30 +5.1 LCI Inds N LCII 2.20 2.1 19 132.73 86.25 269 104.15 749 104.65 99.46 +3.20 -19.9 LCNB Corp Q LCNB .64 3.4 15 24.10 18.05 36 19.00 73 20.10 19.00 -.25 -7.1tLG Display N LPL 17.05 11.59 879 12.10 4387 12.16 11.59 +.23 -12.1 LGI Homes Q LGIH 15 79.55 28.57 369 70.57 1795 72.00 68.38 +2.36 -5.9 LGL Grp A LGL 20 6.70 4.25 1 5.59 16 5.67 5.37 +.09 -.5 LHC Grp Q LHCG 27 76.14 51.38 1131 61.56 1845 63.33 59.21 -.76 +.5 LKQ Corp Q LKQ 22 43.86 27.85 1800 37.95 7545 38.36 37.03 +.78 -6.7tLM FdgA n Q LMFA 6.65 .75 88 .83 892 1.09 .75 -.22 -47.5tLMP CapIn N SCD 1.24f 9.8 14.80 12.30 94 12.62 273 12.68 12.30 +.29 -9.5 LPL Fincl Q LPLA 1.00 1.6 26 66.64 37.38 739 61.07 2970 61.60 58.19 +2.66 +6.9 LRAD h Q LRAD .04 1.7 2.58 1.30 33 2.30 130 2.35 2.18 +.06 -7.6 LSB Inds N LXU 11.71 5.55 167 6.13 695 6.46 5.99 +.10 -30.0 LSC Com N LKSD 1.04f 6.0 26.73 11.79 456 17.45 1308 17.68 16.58 +.65 +15.2 LSI Ind lf Q LYTS .20 2.5 37 10.24 4.99 81 8.11 406 8.33 7.67 +.30 +17.9tLTC Prp N LTC 2.28f 6.0 16 52.85 36.17 259 38.00 1226 38.31 36.17 +1.45 -12.7 LaJollaPh Q LJPC 41.36 22.68 374 29.78 1924 31.17 28.31 +1.33 -7.5 LaQuinta N LQ 63 21.06 13.07 1329 18.91 6754 19.03 18.40 +.62 +2.4 LaZBoy N LZB .48 1.6 20 34.25 23.15 498 29.95 2339 30.95 29.20 +1.20 -4.0 LabCp N LH 19 181.72 134.19 1058 161.75 3120 166.42 159.95 -.74 +1.4 LadderCap N LADR 1.26 8.4 21 15.39 12.83 3609 15.08 6212 15.17 14.74 +.46 +10.6 LadThalFn A LTS .04 1.2 3.67 2.11 240 3.27 784 3.36 3.22 +3.5 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 10 25.32 55 25.35 25.04 +.04 LadThal27 n A LTSL 1.63 6.6 25.16 24.00 26 24.69 41 24.70 24.50 +.09 -.9 LakeldB Q LBAI .40 2.0 18 21.90 15.06 199 19.85 582 20.15 19.60 +.35 +3.1 Lakelnd s Q LKFN .88 1.9 20 52.43 39.68 74 46.23 451 46.95 45.58 +.92 -4.7 LakeInd Q LAKE 17 17.18 9.90 11 12.95 54 13.20 12.74 -.20 -11.0 LamResrch Q LRCX 2.00 1.0 19 234.88 124.91 3576 203.16 15050 219.46 194.26 +.53 +10.4 LamarAdv Q LAMR 3.64f 5.7 20 79.17 62.45 756 63.66 3026 65.12 63.13 +.55 -14.3 LambWst n N LW .77 1.3 60.85 40.61 1321 58.22 4289 58.50 54.49 +4.17 +3.1 LancastrC Q LANC 2.40 1.9 33 135.86 113.34 124 123.14 545 124.20 117.53 +4.89 -4.7 Landcad n Q LCA 11.00 9.89 1 10.04 539 10.05 10.02 +.01 +1.0 Landec Q LNDC 41 14.95 11.20 45 13.05 197 13.75 12.70 +.15 +3.6 LandBncp Q LARK .80b 2.7 29 30.48 25.73 6 29.15 11 29.40 29.00 -.22 +.6 LandmInfr Q LMRK 1.47f 8.8 31 18.75 14.90 37 16.65 138 16.75 16.25 +.10 -8.0tLandIn pfA Q LMRKP 2.00 8.1 26.14 24.63 6 24.79 29 25.15 24.50 +.24 -1.9 LndInf un B Q LMRKO 1.98 8.3 25.76 23.42 8 23.94 52 24.09 23.50 -.11 -6.2 LandsEnd Q LE 26 24.80 10.55 383 23.35 1922 23.95 21.15 +1.90 +19.4 Landstar Q LSTR .60f .5 28 118.60 80.00 275 109.65 1561 111.03 105.15 +1.50 +5.3tLannett N LCI 6 30.35 14.40 656 16.05 3075 16.15 14.40 +.40 -30.8 Lantheus n Q LNTH 5 24.45 10.65 837 15.90 2504 16.55 15.50 +.40 -22.2 Lantronix Q LTRX 4.09 1.78 30 2.06 77 2.30 2.05 -.13 +2.0 LaredoPet N LPI 4 15.15 7.41 3306 8.71 12454 9.00 8.54 -.09 -17.9 LVSands N LVS 3.00f 4.2 20 79.84 55.18 6250 71.90 19500 73.15 69.94 +2.58 +3.5 LaSalleH N LHO 1.80 6.2 16 31.75 24.10 6333 29.01 23296 29.24 24.58 +5.01 +3.3 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 3 24.44 37 24.76 24.20 +.26 -2.6 LaSalHt pfJ N LHOpJ 1.58 6.5 26.50 23.67 3 24.29 35 24.40 24.11 +.32 -5.6 Latam Air N LTM 17.39 10.53 300 15.39 1410 15.58 14.88 +.46 +10.7 LatAmDisc N LDF .03e .2 13.25 9.80 6 12.26 33 12.34 11.88 +.19 +6.7 LattDvMkt N RODM .62e 2.1 31.02 25.36 82 29.22 337 29.60 28.81 +.46 +.1 LattEmMkt N ROAM .43e 1.6 28.12 22.44 2 26.14 22 26.31 25.59 +.48 +1.4 Latt RE n N RORE 16.02 13.27 2 13.85 13 13.93 13.39 +.33 -10.6 LattUSEqt N ROUS .39e 33.42 26.39 19 31.13 28 31.35 30.59 +.65 -.5 LattGblSC N ROGS .57e 1.8 33.42 27.32 1 31.77 13 31.77 31.18 +.67 +.6 HrtLoVol n N LVIN 29.40 25.52 0 27.47 2 28.15 27.45 -.68 -1.0 Lattice Q LSCC 7.10 5.05 1040 5.57 4159 5.92 5.51 -.08 -3.6 LaureatE n Q LAUR 18.96 10.46 391 13.75 1443 14.00 13.12 +.82 +1.4 Lawsn Q LAWS 51 28.00 18.70 19 25.25 43 27.10 24.95 -1.00 +2.0 Layne Q LAYN 16.96 6.98 208 14.92 2267 15.11 14.07 +.38 +18.9 LazGlobTR N LGI .95 5.3 19.39 14.92 168 17.82 518 18.56 17.70 -.36 -1.0 Lazard N LAZ 1.64 3.1 14 60.00 40.50 520 52.56 2908 52.97 51.05 +1.79 +.1 LazWldDiv N LOR .69 6.0 12.63 10.50 23 11.50 97 11.71 11.48 -1.1tLazydays n Q LAZY 11.10 9.89 13 10.05 34 10.40 9.46 -.35 -9.5 LeMaitreV Q LMAT .28f .8 43 39.88 23.43 112 36.23 499 36.89 35.00 +.39 +13.8 LeadgBr g Q LBIX 3.75 .74 15 1.22 145 1.30 1.13 -.05 -25.1 LeafGrp N LFGR 10.15 6.35 44 7.05 211 7.35 6.95 +.05 -28.8 LeapTh n Q LPTX 9.36 4.90 92 8.30 420 8.72 7.75 -.24 +33.0 LearCorp N LEA 2.80f 1.5 13 202.42 132.01 798 186.09 2821 189.62 180.12 +3.23 +5.3 Lee Ent N LEE 4 3.10 1.75 502 1.95 1427 2.05 1.95 -.05 -17.0 LegacyAc n N LGC 9.74 9.51 0 9.59 120 9.60 9.56 +.08 -.4 LegacyA un N LGC/U 10.05 9.82 1 9.95 12 9.95 9.90 +.05 +.1sLegacyRes Q LGCY 5.43 1.07 528 4.71 4332 5.43 4.35 +.24 +192.5 LegcyR pf Q LGCYP 2.00 24.3 10.32 3.69 59 8.22 374 9.66 7.62 -.08 +74.9 LegcyR pfB Q LGCYO 2.00 27.9 10.42 3.69 321 7.16 1366 8.60 7.06 -1.00 +52.7 LegacyTxF Q LTXB .64 1.5 20 46.45 31.50 197 42.82 755 44.47 41.63 +.83 +1.4 LeggMason N LM 1.12 2.8 11 47.13 35.34 534 40.65 2603 40.87 39.01 +1.87 -3.2 LegMas56 n N LMHA 28.47 25.57 7 26.33 80 26.44 26.17 +.02 -3.4 LegM 5,4 56 N LMHB 25.73 23.37 77 24.18 214 24.32 24.11 -.01 -4.3 LM DevDvr Q DDBI 31.49 25.77 2 29.26 3 29.26 28.96 +.32 -1.4 LM EMDvr Q EDBI 35.60 28.77 1 32.84 5 33.00 32.29 -.07 -.6 LM USDvrs Q UDBI 32.99 28.41 1 30.86 2 30.99 30.46 -.12 -2.2tLM LoVHiD Q LVHD 32.10 28.89 69 29.56 258 29.62 28.89 +.59 -6.2tLM IntLoV N LVHI 29.13 25.85 1 26.85 14 26.85 25.85 +.74 -4.7 LM EM LoV N LVHE 31.44 25.79 27.70 11 28.05 27.52 -1.04 +.7 LM Gl Inf n Q INFR 30.39 26.91 1 27.69 2 27.72 27.31 +.07 -6.1 LeggPlat N LEG 1.44 3.2 21 54.97 41.25 607 44.36 4100 44.55 43.05 +1.23 -7.1 LeGS3.5s34 N JBK 1.59 6.2 26.71 23.35 1 25.50 2 25.50 25.37 +.50 +1.4 LeidosHld N LDOS 1.28a 2.0 25 70.11 49.84 971 65.40 3904 66.32 63.92 +.38 +1.3 LeisAcq n Q LACQ 9.65 9.55 9.60 54 9.65 9.55 +.02 LeisAcq un Q LACQU 10.01 9.30 5 9.90 22 9.95 9.87 +.02 -.1 LejuHldgs N LEJU .20e 3.50 1.28 237 1.35 1030 1.50 1.30 -.09 -6.3 LendgTree Q TREE 404.40 116.55 180 328.15 749 370.00 321.45 -26.50 -3.6 LendingClb N LC 6.56 3.09 2636 3.50 16958 3.78 3.43 -.06 -15.3 LennarA N LEN .16 .3 15 72.17 49.34 4111 58.94 12747 59.45 58.25 +.88 -6.8 LennarB N LEN/B .16 .3 14 58.65 41.26 43 47.69 230 48.58 47.30 +.58 -7.7 Lennox N LII 2.04 1.0 28 223.05 160.18 442 204.37 1500 206.48 199.52 +2.18 -1.9sLeo Hld un N LHC 9.99 9.90 0 10.00 422 10.00 9.93 +.07 +.3 LeucNatl N LUK .40 1.8 41 28.30 21.72 2260 22.73 9873 22.92 22.03 +.88 -14.2 LevelBr n A LEVB 5.50 3.50 4 4.19 36 4.20 3.75 +.29 -3.7 LexiPhm rs Q LXRX 18.00 7.80 562 8.57 2072 8.67 7.93 +.52 -13.3 LexnFint n Q LX 20.00 10.15 362 14.50 1023 14.92 14.26 +.30 +4.3tLexRltyTr N LXP .71f 9.0 10 10.65 7.68 1540 7.87 5442 8.01 7.68 +.33 -18.4 LexRT pfC N LXPpC 3.25 6.7 54.43 48.46 1 48.52 3 49.10 48.50 -.38 -5.5 LiNiuTc rs Q LINU 5.33 .99 203 1.45 433 1.67 1.42 -.13 -28.9 LianlouSm Q LLIT 3.69 1.05 21 1.84 116 2.00 1.80 -.11 +4.9tLibbey A LBY .47 9.6 14.79 5.35 787 4.89 1581 6.20 4.87 -1.06 -35.0 LbtyASE N USA .72e 11.7 6.80 5.41 532 6.13 2434 6.21 6.04 +.08 -2.7 LbtyASG N ASG .38e 6.3 6.47 4.50 43 6.04 258 6.14 5.90 +.16 +9.0 LibBrdbdA Q LBRDA 104.35 80.39 170 84.80 1418 85.10 82.19 +1.45 -.3 LibBrdbdC Q LBRDK 104.66 80.41 899 85.69 5504 86.14 82.46 +2.07 +.6 LibExpA n Q LEXEA 58.20 35.89 463 39.28 1685 39.38 37.25 +1.41 -11.4 LibtyGlobA Q LBTYA 39.73 28.17 2286 31.31 6488 33.50 31.30 -.87 -12.6 LibtyGlobC Q LBTYK 37.86 27.36 3937 30.43 12731 32.48 30.39 -.59 -10.1tLibLA A n Q LILA 24.00 19.61 299 19.45 907 21.34 19.00 -1.06 -9.9tLibLA C n Q LILAK 23.92 19.29 947 19.09 2409 21.01 18.65 -1.08 -10.8 LibQVC A Q QRTEA 23 29.11 19.20 2587 25.17 9588 25.92 24.48 +.07 +3.1 LibQVC B Q QRTEB 25 28.90 19.31 24.49 2 25.19 24.49 -1.51 -.2 LibMSirA n Q LSXMA 46.43 36.33 528 41.10 2198 41.93 40.50 +.33 +3.6 LibMSirC n Q LSXMK 46.24 36.11 1079 40.85 3086 41.70 40.10 +.17 +3.0 LibMBrA n Q BATRA 26.52 21.35 49 22.73 170 23.60 22.69 -.21 +3.1 LibMCFor Q FWONK 41.14 30.14 2582 30.85 6669 31.40 30.41 +.32 -9.7 LibMAFor Q FWONA 39.37 28.78 785 29.29 2152 29.72 28.84 +.28 -10.5 LibMBrC n Q BATRK 26.20 21.53 147 22.82 587 23.72 22.77 -.30 +2.7tLibOilSv n N LBRT 23.30 16.18 599 16.89 2587 18.22 16.00 -.94 -26.2 LibtProp N LPT 1.60 4.0 18 45.40 37.77 923 39.73 5659 39.95 38.68 +1.50 -7.6 LibertyTax Q TAX .64 6.3 10 15.00 7.75 126 10.10 574 10.40 9.80 +.35 -8.2 LibTripA A Q LTRPA 16.95 7.90 869 10.75 2765 11.05 10.20 +.35 +14.1 LifeStorg N LSI 4.00 4.8 29 91.73 69.00 331 83.52 1976 84.83 80.28 +3.19 -6.2 LifePtHlth Q LPNT 17 67.95 41.45 520 47.00 2041 49.28 45.80 -1.25 -5.6 LifetimeBr Q LCUT .17 1.4 10 20.85 12.05 21 12.40 81 12.95 12.18 -.35 -24.8 Lifevant rs Q LFVN 6.84 2.86 19 3.61 140 3.95 3.57 -.33 -24.2tLifewayFds Q LWAY 19 11.35 6.02 22 5.99 76 6.20 5.91 -.19 -25.1 LigandPh Q LGND 184.79 102.56 209 165.16 1239 170.36 158.02 +3.89 +20.6 LightPath Q LPTH 4.10 2.03 93 2.20 474 2.36 2.13 -.05 -.9 Lightbrdg rs Q LTBR 4.80 .94 992 1.17 2498 1.27 1.11 -4.1 LightInBox N LITB 3.46 1.61 18 2.23 98 2.38 2.20 -.10 -3.0 LilisEn n A LLEX 5.69 2.96 571 3.97 1495 4.08 3.48 +.46 -22.3 Limbach n Q LMB 15.22 11.14 4 12.22 125 12.39 11.55 +.73 -11.6 LimelghtN Q LLNW 6.05 2.36 709 4.11 2656 4.29 4.02 -.08 -6.8 Limoneira Q LMNR .25 1.1 21 26.06 18.21 44 23.73 131 23.84 21.60 +1.55 +5.9 LincEdSv Q LINC .08 4.0 3.74 1.49 14 1.99 29 2.00 1.83 +.09 -1.5 LincElec Q LECO 1.56 1.7 26 101.34 81.85 376 89.95 1129 92.32 88.12 +1.43 -1.8 LincNat N LNC 1.32 1.8 10 86.68 62.67 1369 73.06 6158 74.56 71.25 +2.70 -5.0 LindbladEx Q LIND 11.26 8.66 203 10.27 985 10.58 10.04 +.17 +4.9sLindsay N LNN 1.20 1.3 59 96.22 82.31 344 91.44 604 100.40 87.07 +3.86 +3.7 LineCp n N LN 47.81 32.69 355 39.01 795 39.50 37.51 +1.09 -4.8 LionsGat A N LGF/A .09p 36.48 24.56 695 25.83 3686 27.47 25.59 +.53 -23.6 LionsGat B N LGF/B 34.41 22.50 393 24.08 2060 25.44 23.83 +.39 -24.1 Lipocine Q LPCN 5.33 1.15 148 1.53 551 1.64 1.46 -.07 -55.5 LiqTech A LIQT .84 .25 105 .50 1890 .69 .45 +.05 -12.9 Liquidity Q LQDT 8.10 4.34 210 6.50 649 7.45 6.35 -.90 +34.0 LithiaMot N LAD 1.00 1.0 12 127.99 80.88 327 100.52 1458 101.81 97.84 +.23 -11.5 Littelfuse Q LFUS 1.48 .7 40 226.33 149.81 133 208.18 592 210.25 197.82 +3.45 +5.2 LivaNova n Q LIVN 31 92.31 48.58 871 88.50 2311 89.03 83.85 +4.26 +10.7 LiveNatn N LYV 49.11 30.48 1238 42.14 6741 43.68 41.42 +.24 -1.0 LiveOakB n Q LOB .12 .4 11 30.05 20.40 96 27.80 517 29.00 27.35 -.45 +16.6 LiveVent rs Q LIVE 26.50 9.11 14 12.16 59 12.79 12.03 -.37 -23.9 LiveXLve n Q LIVX 4.40 3.43 12 3.80 30 3.96 3.75 -.15 -5.0sLivePrsn Q LPSN 16.30 6.48 841 16.35 3394 16.60 15.15 +1.20 +42.2 LloydBkg N LYG .47a 12.7 4.21 3.15 3125 3.72 15644 3.78 3.67 +.04 -.8 LockhdM N LMT 8.00 2.4 49 363.00 266.01 1039 337.93 5577 345.94 333.22 +1.62 +5.3 Loews N L .25 .5 14 53.59 45.01 1470 49.73 6464 50.19 48.91 +.66 -.6 Logitech Q LOGI .63e 1.7 28 43.54 30.64 222 36.73 1186 37.56 36.24 -.17 +9.2 LogMeIn Q LOGM 1.20f 1.0 134.80 93.65 422 115.55 2241 121.25 111.58 +.9 LomaNeg n N LOMA 26.89 20.03 190 21.32 1101 21.70 20.49 +.50 -7.5 LoneRs n Q LONE 5.65 2.43 115 4.34 247 4.50 3.79 +.30 +9.3 LI Block n Q LBCC 9.49 1.70 362 2.66 699 2.81 2.16 -.09 -47.8 LongFin n Q LFIN 142.82 4.69 4415 17.26 9190 69.79 17.14 -53.84 -69.3 LoopInd n Q LOOP 19.00 12.03 36 14.50 122 16.08 14.18 -.95 +.1 LoralSpac Q LORL 34 51.75 36.80 119 41.65 260 45.44 41.15 -2.30 -5.4 LaPac N LPX .13p 15 31.07 22.07 1267 28.77 6456 29.17 28.31 +.82 +9.6 Lowes N LOW 1.64 1.9 20 108.98 70.76 8515 87.75 41049 90.33 85.08 +3.98 -5.6 LoxoOncol Q LOXO 135.74 40.52 192 115.37 1310 119.74 109.00 +4.12 +37.1 Lubys N LUB 3.43 2.36 81 2.78 126 2.90 2.75 +.02 +5.3slululemn gs Q LULU 47 87.98 47.26 4847 89.12 22382 89.54 77.97 +9.61 +13.4 LumberLiq N LL 41.33 19.46 423 23.92 2068 24.12 23.29 +.63 -23.8 Lumentm n Q LITE 23 74.40 40.35 2221 63.80 8335 69.50 61.55 -3.55 +30.5 Luminex Q LMNX .24 1.1 31 22.42 17.70 254 21.07 798 21.50 20.73 +.11 +7.0sLunaInn h Q LUNA 3.25 1.16 129 3.24 829 3.27 2.96 +.15 +33.3 LuthBur n Q LBC .23 1.9 13.60 11.50 104 12.01 366 12.49 11.61 -.28 -.2tLuxoft N LXFT 20 67.85 40.00 158 40.95 1392 42.35 40.00 +.70 -26.5 Lydall N LDL 16 60.00 42.51 147 48.25 461 48.45 45.80 +2.15 -4.9 LyonBas A N LYB 4.00f 3.8 9 121.95 78.01 2242 105.68 9475 106.49 102.32 +1.13 -4.2M -:M&T Bk N MTB 3.00 1.6 20 197.37 141.12 856 184.36 2736 185.39 178.95 +6.85 +7.8 M&TBk pfA N MTBp 63.75 6.2 1090.00 1009.50 0 1022.50 3 1022.50 1019.80 +5.00 -6.2tMACOM Q MTSI 65.99 15.50 1216 16.60 5060 18.37 15.50 -1.12 -49.0 MAG Slv g A MAG 14.48 9.29 329 9.75 1329 10.92 9.73 -1.04 -21.1 MAM Soft Q MAMS 21 9.42 5.93 3 7.83 68 7.88 7.59 +.09 +4.3 MB Fncl Q MBFI .96f 2.4 17 47.64 38.29 780 40.48 2421 41.64 39.94 -.02 -9.1 MB Fin pfC Q MBFIO .39p 26.48 24.20 19 25.09 120 25.09 24.85 +.21 -4.6 MBIA N MBI 10.72 6.04 1042 9.26 8008 9.78 9.10 +.16 +26.5 MBT Fnl Q MBTF .24a 2.2 17 12.10 9.25 165 10.75 362 10.75 10.00 +.65 +1.4 MCBC n Q MCFT 23 28.62 15.30 172 25.20 602 26.13 24.61 -.62 +13.4 MDC N MDC 1.20f 4.3 10 35.18 26.94 467 27.92 2045 28.69 27.62 -.09 -12.4 MDC Pr gs Q MDCA .84 11.7 2 12.26 6.53 374 7.20 1541 7.30 6.55 +.55 -26.2sMDU Res N MDU .79 2.8 24 28.22 24.29 737 28.16 3042 28.23 27.16 +.99 +4.8 MEI Phrm Q MEIP 3.26 1.48 46 2.07 320 2.16 2.02 -.08 -1.4 MER Tel rs Q MTSL 4.49 1.31 1 1.76 56 1.78 1.68 -.02 -16.6 MFA Fncl N MFA .80 10.6 10 8.90 6.72 2334 7.53 13397 7.59 7.32 +.30 -4.9 MFA Fn42 N MFO 2.00 7.7 26.36 25.17 25.90 9 26.00 25.80 -.08 -1.7 MFA pfB N MFApB 1.88 7.4 25.89 24.53 30 25.17 42 25.49 25.01 -.02 -.5 MFC Bcp N MFCB 9.62 5.69 2 6.22 11 6.28 6.20 -.01 -20.2tMFS CAMu A CCA .60 5.7 14.00 10.33 17 10.45 60 10.47 10.33 +.04 -9.2 MCR N MCR .72a 8.9 8.76 8.00 79 8.12 270 8.14 8.06 +.06 -4.2 MGF N MGF .41 8.9 5.03 4.56 55 4.63 113 4.63 4.58 +.04 -3.3 MFS HInM N CXE .30 6.1 5.51 4.84 85 4.92 200 4.94 4.84 +.07 -6.1 MFS HYMu N CMU .28 6.2 4.89 4.37 61 4.45 286 4.46 4.38 +.04 -3.7 MFS IHI N CIF .25 8.8 3.03 2.63 45 2.82 229 2.89 2.78 +.04 -4.1 MIN N MIN .42 10.7 4.38 3.89 274 3.93 783 3.95 3.89 +.01 -5.3 MFS InvG N CXH .50 5.4 10.33 9.27 20 9.39 57 9.42 9.32 +.06 -3.3 MMT N MMT .52 9.0 6.29 5.65 139 5.77 520 5.78 5.69 +.08 -4.9 MFM N MFM .38 5.9 7.41 6.46 71 6.52 278 6.58 6.46 +.02 -5.1 MFV N MFV .58 9.0 6.84 5.71 65 6.41 94 6.44 6.12 +.28 +8.3 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 109 56.10 496 57.05 54.60 +1.50 -11.1 MGIC Inv N MTG 12 16.21 9.84 3189 13.00 16950 13.30 12.22 +.75 -7.9 MGMGrPr n N MGP 1.68 31.83 25.31 674 26.54 2464 26.75 26.04 +.81 -9.0 MGM Rsts N MGM .48f 1.4 10 38.41 27.01 7143 35.02 36384 35.87 33.68 +1.76 +4.9sMGP Ing Q MGPI .32a .4 47 90.34 47.64 247 89.59 869 90.62 84.12 +4.24 +16.5 MI Acq n Q MACQ 11.41 8.34 2 10.44 24 10.44 10.36 +.06 +2.5 MI Homes N MHO 14 37.41 23.60 287 31.85 725 32.11 31.00 +.47 -7.4 MKS Inst Q MKSI .72 .6 19 128.28 64.75 612 115.65 2537 122.60 109.70 -.20 +22.4 MMA Cap Q MMAC 7 30.58 18.00 5 27.20 30 27.85 26.20 -.10 +11.9 MPLX LP N MPLX 2.43 7.4 39.38 30.88 1448 33.04 6766 33.91 32.10 -.09 -6.9 MRC Glbl N MRC 17 20.77 14.01 978 16.44 3576 16.91 15.62 +.02 -2.8 MSA Safety N MSA 1.40f 1.7 66 87.31 65.95 188 83.24 840 83.87 80.09 +2.83 +7.4 MSB Fin Q MSBF .12a .7 19.30 15.50 7 17.95 14 18.35 17.95 -.35 +.8 MSC Ind N MSM 2.32f 2.5 22 104.59 65.42 528 91.71 2125 92.08 88.82 +2.22 -5.1sMSCI Inc N MSCI 1.52 1.0 46 159.98 95.01 2122 149.47 5108 159.98 146.55 -4.60 +18.1 MSG Netw N MSGN 10 26.30 16.25 329 22.60 1202 23.60 22.55 -.05 +11.6 MTGE Inv Q MTGE 2.00 11.2 5 20.00 16.15 379 17.90 1370 18.20 17.50 +.70 -3.2 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 7 25.79 16 26.27 25.30 +.45 -1.2 MTS Q MTSC 1.20 2.3 14 57.50 44.65 198 51.65 448 53.80 51.10 +.20 -3.8sMTchAcq n Q MTEC 9.68 9.58 9.58 124 9.68 9.58 -.02 -.4 MV OilTr N MVO .76e 9.6 6 9.80 4.80 9 7.86 64 8.25 7.71 +.02 -6.4 MVB Fin n Q MVBF .03p 20.40 16.93 6 19.75 33 19.87 19.25 +.59 -1.7 MVC Cap N MVC .60f 6.0 10.97 8.59 267 9.93 641 10.19 9.90 -6.0tMVC 22 n N MVCD 1.56 6.2 27.25 25.12 30 25.22 98 25.51 25.12 +.14 -2.4 MYOS Q MYOS 3.28 1.03 37 1.27 414 1.47 1.15 +.02 -6.3 MYR Grp Q MYRG 24 43.49 23.00 87 30.82 356 32.10 30.15 +.68 -13.7tMacQUtlDv N MFD 1.20 10.3 14.75 11.44 32 11.62 84 11.69 11.44 +.15 -6.5tMacQGInf N MGU 1.48 6.7 26.50 21.32 49 22.20 189 22.20 21.32 +.80 -13.9 Macatawa Q MCBC .24 2.3 20 10.70 8.87 43 10.27 150 10.47 10.18 +.16 +2.7 Macerich N MAC 2.96 5.3 31 69.73 52.12 1105 56.02 6131 57.94 54.35 -1.26 -14.7tMackCali N CLI .80 4.8 8 28.57 15.86 797 16.71 3176 16.96 15.86 +.48 -21.8 MackFn Q MFNC .48 3.0 14 16.80 13.16 6 16.25 58 16.35 16.00 -.02 +2.2tMacquarie N MIC 5.76f 15.6 7 81.74 36.20 1766 36.93 7456 37.51 36.20 -.01 -42.5 MacroGen Q MGNX 32.74 14.36 1250 25.16 7386 29.64 22.81 -2.81 +32.4 Macys N M 1.51 5.1 10 31.04 17.41 9874 29.74 37838 29.91 27.24 +2.53 +18.1tMadCvCall N MCN .72 9.9 8.15 7.11 108 7.26 325 7.32 7.11 +.13 -6.0 MadSqGd n N MSG 76 254.50 189.96 177 245.80 601 247.00 240.90 +4.14 +16.6 MadStSec N MSP 1.04 9.3 12.33 10.72 14 11.21 32 11.43 11.12 -.01 -4.3 MadrigP rs Q MDGL 154.75 13.09 289 116.79 1050 118.90 102.75 +1.72 +27.2 Magal Q MAGS 8.00 4.13 85 5.77 310 6.19 5.69 -.21 +14.0 MagellnHlt Q MGLN 24 109.80 65.30 215 107.10 659 107.85 104.35 +2.75 +10.9tMagellMid N MMP 3.68f 6.3 17 78.00 54.82 844 58.35 7697 59.00 54.82 +.18 -17.7 MagicSft Q MGIC .26e 3.1 21 9.50 7.40 42 8.50 82 8.50 8.00 +.50 +1.5 MagicJack Q CALL 8.75 5.55 63 8.40 356 8.45 8.37 -.03 -.6 Magna g s N MGA 1.32f 2.3 10 59.99 39.50 1075 56.35 4937 56.49 53.79 +3.14 -.6 MagnaChip N MX 6 13.40 8.05 397 9.60 1770 10.35 9.20 -.20 -3.5 MagneG rs Q MNGA 69.75 .91 734 .92 2218 .00 .91 -.07 -80.8 MagyarBc Q MGYR 71 13.95 12.01 2 12.75 4 12.75 12.26 +.49 -.4 MaidenH Q MHLD .60 9.2 14.25 5.55 964 6.50 2308 6.75 6.15 +.35 -1.5 Maiden prA N MHpA 2.06 10.7 25.88 18.83 63 19.33 249 19.80 19.23 -.35 -21.7 Maiden pfC N MHpC 1.78 10.1 26.67 16.73 9 17.63 74 17.95 16.90 -.09 -27.8 MaidnH pfD N MHpD 1.68 10.3 25.05 14.85 13 16.30 60 16.50 15.75 -.15 -22.2tMaidenHld n N MHLA .60 3.5 27.28 16.68 9 17.33 61 18.20 16.68 -.61 -24.7 MaidHld 43 N MHNC 1.94 9.9 27.34 18.64 20 19.50 75 19.83 19.30 -.18 -20.2 MainStCap N MAIN 2.22a 6.0 12 41.79 34.37 372 36.90 1172 37.29 36.65 +.25 -7.1 MainSrce Q MSFG .72 1.8 21 41.07 30.82 570 40.65 1073 40.70 37.16 +3.77 +12.0tMainSDTMu N MMD 1.18 6.2 20.49 18.54 76 18.82 203 18.85 18.54 +.24 -5.1 Majesco n A MJCO 6.43 4.35 26 5.06 64 5.20 5.03 -.04 -5.8 MMyTrip Q MMYT 40.90 22.40 154 34.70 1218 34.95 32.35 +1.45 +16.2 MalibuBoat Q MBUU 34 36.81 20.68 228 33.21 756 34.50 32.63 -.51 +11.7 Mallinckdt N MNK 49.12 13.81 1912 14.48 12476 14.61 13.82 +.54 -35.8 MalvernBc Q MLVF 15 28.20 21.00 8 26.00 23 26.05 25.26 +.70 -.8 MamEngy n Q TUSK 33.67 10.88 363 32.06 1120 32.24 28.41 +1.65 +63.3 ManTech Q MANT 1.00f 1.8 19 62.24 33.50 386 55.47 1226 56.23 53.65 +1.93 +10.5 MgdDInvG N MZF .74 5.4 14.17 13.05 22 13.60 70 13.64 13.47 +.09 +1.3 ManchUtd N MANU .36 1.9 1 22.15 15.86 45 19.20 136 19.90 18.55 +.10 -3.0 ManhAssc Q MANH 25 54.21 39.63 639 41.88 2531 42.38 40.86 +.45 -15.5 ManhBrCa Q LOAN .48f 6.9 17 7.20 4.65 18 6.95 126 7.20 6.65 -.25 +16.9sManitex Q MNTX 12.30 6.21 58 11.43 270 12.30 10.74 -.12 +19.1 Manitowc rs N MTW 44.03 21.20 656 28.46 2644 29.57 27.21 +.39 -27.7 MannKd rs Q MNKD 6.96 .67 1888 2.28 7273 2.58 2.18 -.23 -1.7 Mannatech Q MTEX .50 3.2 7 17.30 12.51 13 15.70 20 16.00 14.45 +.80 +4.7 ManngNap N MN .32 9.1 15 6.00 2.95 28 3.50 147 3.75 3.45 -.05 -2.8 ManpwrGp N MAN 1.86 1.6 14 136.93 97.15 527 115.10 2383 116.05 111.50 +3.52 -8.7 Manulife g N MFC .44 22.16 16.62 1962 18.58 11064 18.76 18.22 +.01 -10.9 MarathnO N MRO .20 1.2 19.52 10.55 10778 16.13 46384 16.40 15.28 +.37 -4.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 49

MaraPat rs Q MARA 10.03 .50 975 1.12 5705 1.46 1.10 -.29 -72.7sMarathPt s N MPC 1.84 2.5 17 74.92 47.78 2791 73.11 14840 74.92 71.59 +1.83 +10.8 MarchxB Q MCHX .50e 3.13 2.21 136 2.73 637 2.85 2.61 -.04 -.9 MarcusMill N MMI 23 36.70 23.40 127 36.06 692 36.52 35.17 +.94 +10.6 Marcus N MCS .50 1.6 24 34.90 23.55 150 30.35 444 30.65 29.35 +1.00 +11.0tMarinSft rs N MRIN 15.45 6.40 4 6.65 34 6.85 6.40 -.05 -39.3 MarPet Q MARPS .32e 8.5 8 4.75 2.83 1 3.76 8 3.84 3.70 +.09 +10.5 MarineP N MPX .28 2.0 25 17.12 10.26 15 14.01 105 14.74 13.19 -.29 +10.0 MarineMx N HZO 19 24.30 13.80 134 19.45 839 19.80 18.70 +.15 +2.9 MarinusPh Q MRNS 9.87 1.13 786 3.82 3104 3.93 3.31 +.02 -53.2 Markel N MKL 45 1194.98 936.95 23 1170.25 132 1178.00 1140.40 +18.51 +2.7 MktAxess Q MKTX 1.68f .8 59 229.84 171.45 154 217.44 913 222.71 211.76 -2.10 +7.8 MarlinBs Q MRLN .56 2.0 20 29.95 20.26 27 28.35 100 29.00 28.15 +.25 +26.6 MAR Q MAR 1.32 1.0 35 149.21 90.00 2525 135.98 10071 139.67 132.56 +2.22 +.2 MarriotVac N VAC 1.60 1.2 22 154.14 96.42 258 133.20 780 137.45 132.58 -.39 -1.5sMarrone Q MBII 2.42 .85 602 2.00 2481 2.42 1.77 +.05 +81.8 MarshM N MMC 1.50 1.8 23 86.54 71.79 1383 82.59 8156 83.27 80.77 +2.05 +1.5 MartenTr s Q MRTN .10 .4 37 29.60 12.99 228 22.80 1019 24.30 21.95 -.25 +12.3 MartMM N MLM 1.76 .8 30 244.32 191.09 674 207.30 2355 210.58 200.40 +1.62 -6.2 MartinMid Q MMLP 2.00 14.8 20 20.55 12.70 124 13.50 424 13.90 13.10 -.05 -3.6 MarvellTch Q MRVL .24 1.1 66 25.18 14.58 8752 21.00 32886 22.37 20.40 -.42 -2.2 Masco N MAS .42 1.0 24 46.45 32.97 3892 40.44 14854 41.19 39.58 +.19 -8.0 Masimo Q MASI 37 104.71 80.69 586 87.95 2133 88.85 84.02 +3.59 +3.7 Masonite g N DOOR 12 85.30 50.40 177 61.35 739 62.00 58.85 +2.90 -17.3 Mastec N MTZ 15 55.53 38.33 1489 47.05 5071 47.75 44.70 +1.85 -3.9 MastechD A MHH 15 15.93 6.13 6 12.34 137 14.64 11.40 -1.92 +22.7 MasterCrd N MA 1.00 .6 41 183.73 111.01 3708 175.16 19123 178.50 168.55 +3.33 +15.7 MatadorRs N MTDR 32 33.96 20.13 1141 29.91 4602 30.03 28.17 +.80 -3.9sMatch n Q MTCH 58 47.10 15.42 1653 44.44 7973 47.10 42.57 -.10 +41.9 Materialise Q MTLS 16.50 8.75 107 11.69 300 13.09 11.52 -1.10 -8.0 Materion N MTRN .40 .8 42 55.35 33.00 267 51.05 704 52.35 48.65 -.10 +5.0tMatinasB n A MTNB 3.20 .77 385 .77 1589 .97 .71 -.19 -34.1 MatlinPr n Q MPAC 10.02 9.65 1 9.80 27 9.80 9.77 +.03 +.4 MatlnPrt un Q MPACU 11.00 10.00 1 10.28 2 10.29 10.27 -.01 +1.3 MatrixSv Q MTRX 20.25 7.80 392 13.70 1090 14.95 13.00 -.70 -23.0 Matson N MATX .80 2.8 6 40.32 21.63 282 28.64 793 29.08 27.94 +.31 -4.0 Mattel Q MAT .60 4.6 94 25.97 12.71 3121 13.15 21632 13.47 12.82 -.08 -14.5 Mattersight Q MATR 3.70 1.93 25 2.10 300 2.20 2.00 -.05 -17.6tMatthInt Q MATW .76 1.5 16 72.60 49.60 244 50.60 652 51.85 49.60 +.50 -4.2 MauiLand N MLP 20 27.80 10.55 38 11.65 124 12.20 11.55 -.25 -32.7 MaxarTc n N MAXR 1.48 3.2 67.30 42.11 179 46.25 1197 46.55 43.28 +2.70 -28.1 MaximIntg Q MXIM 1.68f 2.8 27 74.94 43.35 3272 60.22 12132 61.98 58.53 +1.40 +15.2 Maximus N MMS .18 .3 20 72.71 57.12 464 66.74 1663 67.15 63.76 +2.88 -6.8 MaxLinear N MXL 16 32.47 20.38 348 22.75 2024 23.77 22.32 -.27 -13.9 MaxwellT Q MXWL 6.61 4.29 124 5.93 1131 6.17 5.78 -.17 +3.0 MaysJ Q MAYS 64 47.00 33.55 2 38.00 17 38.00 37.25 +.05 -2.6 MazorRbt Q MZOR 76.56 26.60 333 61.36 2100 62.20 55.84 +1.86 +18.9 McClatch rs A MNI 12.99 5.75 6 9.25 48 9.50 9.19 +3.6 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 105.82 2 108.39 105.61 -.91 +5.3 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1216 106.39 7963 111.07 105.52 +.67 +4.4 McDrmInt N MDR 11 9.07 5.56 13025 6.09 41466 6.91 5.75 -.60 -7.4 McDnlds N MCD 4.04 2.6 27 178.70 128.65 5286 156.38 16371 159.83 156.21 +1.40 -9.1 McGrathR Q MGRC 1.36f 2.5 8 55.65 32.09 195 53.69 491 54.69 52.97 +.78 +14.3 McKesson N MCK 1.36 1.0 12 178.86 133.82 1560 140.87 6058 142.50 137.10 +1.83 -9.7 McEwenM N MUX .01 .5 3.30 1.82 1906 2.08 8524 2.23 2.00 -.07 -8.8 Mechel pf N MTLp 1.34 .80 176 1.28 654 1.32 1.22 +21.9 Mechel rs N MTL 6.23 4.00 176 4.35 631 4.54 4.25 -.12 -17.3 MedalFin Q MFIN .20 4.3 47 5.56 1.84 30 4.65 211 5.05 4.50 -.29 +31.7 MedalF 9 21 Q MFINL 2.25 8.9 26.96 16.36 1 25.21 8 25.50 25.00 +.03 -6.0 Medequit n N MRT .84 8.0 13.06 9.67 327 10.51 719 10.65 9.92 +.42 -6.3 MedProp N MPW 1.00f 7.7 15 14.22 11.82 2955 13.00 13160 13.07 12.38 +.52 -5.7 MedTrBill Q MTBC 5.44 .29 183 3.33 878 3.63 3.13 -.29 +27.6 MedTBill pf Q MTBCP 2.75 11.0 27.80 22.90 29 24.90 149 26.07 24.87 -1.23 -1.5 MediCo Q MDCO 55.95 24.45 928 32.94 5132 34.00 31.71 +.98 +20.5 MediciNova Q MNOV 14.50 4.40 497 10.22 1016 13.70 9.45 -1.47 +58.0 Medidata Q MDSO 82 85.92 54.91 533 62.81 2003 65.83 61.95 -.95 -.9sMedifast N MED 1.92 2.1 41 92.91 40.00 233 93.45 898 94.40 88.74 +5.17 +33.9tMedigus rs Q MDGS 3.35 1.12 33 1.27 294 1.45 1.12 -.09 -3.8 MediWound Q MDWD 8.25 3.56 7 5.20 78 5.35 5.05 -.05 +16.9 MedleyCap N MCC .64 16.1 6 7.89 3.94 365 3.98 1043 4.16 3.98 -.12 -23.8 MedleyC 23 N MCV 1.53 6.1 25.72 23.93 1 25.11 9 25.12 24.84 +.06 -.5 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.64 2 25.64 25.53 -.05 -.6 Medley n N MDLX .22p 25.00 23.76 1 24.97 10 24.98 24.46 +.25 +.8 Medley24 n N MDLQ 25.66 24.51 4 25.32 11 25.49 25.15 +.11 +.4 MedleyMgt N MDLY .80 14.0 17 8.40 5.50 47 5.70 98 6.70 5.69 -.70 -12.3 Mednax N MD 15 69.57 40.56 419 55.63 1732 55.83 53.75 +1.24 +4.1 Medpace n Q MEDP 36 39.64 21.76 304 34.91 806 36.83 34.61 -.74 -3.7 Medtrnic N MDT 1.84 2.3 32 89.72 76.41 6162 80.22 26142 80.92 76.57 +3.67 -.7tMeetGrp Q MEET 6.45 1.85 2444 2.09 6155 2.23 1.85 +.12 -25.9 MelcoResE Q MLCO .32e 1.1 93 30.49 18.19 2745 28.98 12209 29.40 27.39 +1.85 -.2tMelinta rs Q MLNT 24.25 7.35 395 7.40 942 9.00 7.30 -1.05 -53.2 Mellanox Q MLNX 58 76.80 41.55 457 72.85 1713 75.80 69.75 +.25 +12.6sMelroseBn Q MELR .34e 25 20.50 16.55 2 20.50 2 20.50 20.05 +.45 +2.5 MenloTh n Q MNLO 39.86 20.50 161 37.58 355 38.82 33.12 +2.58 +30.9 Menus n Q MRUS 25.44 13.23 28 18.53 143 19.12 17.17 +.70 -4.5 MercadoL Q MELI .60 .2 417.91 207.48 573 356.39 3248 363.39 335.13 +11.66 +13.3 MercBank Q MBWM .88f 2.6 18 38.08 28.92 142 33.25 249 34.43 33.21 +.03 -6.0 MercerIntl Q MERC .50 4.0 21 15.00 10.45 77 12.45 570 12.60 12.25 +.18 -12.9 MerchBcp n Q MBIN .24f 1.1 23.77 16.27 39 21.50 130 23.26 21.50 -.90 +9.2tMerck N MRK 1.92 3.5 20 66.41 52.97 9514 54.47 50539 55.41 52.97 +1.06 -3.2 MercGn N MCY 2.50 5.5 19 63.23 41.41 362 45.87 2127 46.43 44.13 +1.11 -14.2 MercSys Q MRCY 56 55.00 36.09 406 48.32 1836 49.18 44.30 +3.61 -5.9 Meredith N MDP 2.18f 4.1 13 72.25 50.63 456 53.80 2044 54.45 53.10 +1.05 -18.5 MeridBcp Q EBSB .20f 1.0 27 21.85 15.85 220 20.15 1113 20.45 19.60 +.75 -2.2 MeridnBk n Q MRBK 21.37 16.56 17.63 24 18.99 17.52 -.40 -11.8 MeridBio Q VIVO .50 3.5 20 16.45 12.75 382 14.20 1013 14.80 14.20 -.30 +1.4 MeridWs hn Q MRDN 4.00 .50 269 .57 733 .67 .55 -.06 -46.2 MeritMed Q MMSI 53 49.50 28.00 419 45.35 1617 45.55 43.05 +2.05 +5.0 Meritage N MTH 12 55.50 36.30 449 45.25 2126 46.55 44.30 +.35 -11.6 Meritor N MTOR 7 29.54 14.97 1443 20.56 4272 21.52 20.51 -.31 -12.4 MerL pfK N MERpK 1.61 6.3 26.53 25.25 55 25.59 225 25.74 25.54 -.03 -1.9 MerL pfP N MERpP 1.84 7.0 27.53 25.80 41 26.26 100 26.36 26.17 -.04 -3.3 ML CZN46 N PIY 2.09 14.1 26.88 11.66 7 14.82 39 17.60 14.78 -1.34 +.7 MLRRD29 N PYS 1.58 8.2 24.95 17.20 4 19.32 20 19.50 19.15 -.15 -4.6 MLGS flt N PYT .76 3.5 22.00 20.40 21.75 2 21.75 21.52 +.16 +3.8 MLIdxPl33 A IPB 1.51 5.4 28.91 26.50 2 27.86 2 27.97 27.06 +.38 +.6tMerrimP rs Q MACK 1 27.08 7.63 185 8.05 892 8.57 7.63 -.24 -21.5 Mersana n Q MRSN 21.01 12.45 189 15.77 738 19.44 15.51 -2.03 -4.0 MesaLabs Q MLAB .64 .4 169.81 117.71 18 148.44 56 148.99 131.72 +15.76 +19.4 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.25 4 15.03 21 15.60 15.00 -.10 -18.5 Mesab N MSB 1.49e 30.92 12.70 94 25.75 402 26.00 24.10 +.35 +2.4 Mesoblast n Q MESO 12.50 4.74 16 5.78 184 5.97 5.68 +.12 -1.0 MetaFincl Q CASH .52 .5 22 117.98 60.70 66 109.20 345 111.35 107.10 +2.15 +17.9 Methanx Q MEOH 1.32f 2.2 20 64.60 39.48 1675 60.65 4372 61.35 58.05 +1.55 +.2 Methode N MEI .44 1.1 34 48.44 36.05 200 39.10 878 40.10 38.20 +.40 -2.5 MetLife N MET 1.60 3.5 10 55.91 43.01 6535 45.89 27763 46.47 45.00 +1.81 -9.2 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 11 25.03 110 25.25 24.92 -.22 +.8 MetroBkH n N MCB 51.30 36.35 48 42.11 104 42.80 41.09 +.44 MettlerT N MTD 40 697.26 472.44 275 575.03 930 591.48 564.53 +8.16 -7.2tMexcoEn A MXC 7.18 3.00 6 3.06 28 3.33 3.00 -.28 -22.1 MexEqt N MXE 1.62e .1 12.22 9.91 34 10.96 105 11.05 10.72 +.18 +6.8 MexicoFd N MXF .70 4.3 18.24 15.26 267 16.21 436 16.29 15.92 +.32 +2.9 MKors N KORS 19 69.95 32.38 1781 62.08 6176 62.96 60.71 +.93 -1.4 Michaels Q MIK 9 27.87 17.25 2662 19.71 11934 20.38 19.24 +.72 -18.5 MicrFoc n N MFGP 36.21 12.67 2182 14.04 11231 14.16 13.03 +.74 -58.2tMicrobot rs Q MBOT 6.18 .67 222 .68 922 .74 .67 -.03 -33.8 Microchp Q MCHP 1.45 1.6 94 101.48 71.40 4269 91.36 18946 99.09 90.45 -2.65 +4.0 MicrSol n A MICR 4.29 3.19 0 3.81 14 3.82 3.75 +8.9 MicronT Q MU 6 63.42 26.36 60805 52.14 265309 56.71 50.70 -2.07 +26.8 MicronetE Q MICT 1.77 .65 157 1.32 495 1.40 1.13 -.04 +17.9 MicroSemi Q MSCC 28 67.52 46.09 1835 64.72 8612 66.16 64.25 -.72 +25.3 Microsoft Q MSFT 1.68 1.8 66 97.24 64.35 45761 91.27 231651 95.14 88.40 +4.09 +6.7 MicroStr Q MSTR 19 196.35 122.16 144 128.99 395 133.15 125.95 -.78 -1.8 Microvisn Q MVIS 3.25 1.03 204 1.13 1102 1.17 1.09 +.01 -30.7 MidPenn Q MPB .60f 1.9 17 37.90 25.10 8 31.95 32 32.45 30.85 -.30 -3.5 MidAApt N MAA 3.48 3.8 16 110.95 85.16 991 91.24 3099 91.54 86.96 +4.41 -9.3 MidConEn Q MCEP 2.53 .92 43 1.36 267 1.59 1.30 -.19 +15.3 Midatech n Q MTP 3.27 .79 15 .83 113 .92 .80 -.08 -1.0 Middleby Q MIDD 23 142.00 107.53 301 123.79 2285 124.65 121.81 +1.16 -8.3 MiddlefldB Q MBCN 1.12f 2.3 16 54.60 42.10 7 49.10 20 49.80 48.55 -.30 +1.9 MdsxWatr Q MSEX .90 2.4 25 46.74 32.23 76 36.70 235 37.59 35.43 +1.20 -8.0 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 71 31.56 572 32.55 31.03 +.03 -2.8 MidsthBcp N MSL .28m 2.2 16.60 11.05 25 12.65 118 13.20 12.50 -4.5 MidstPet N MPO 19.75 10.87 325 13.33 831 13.38 12.76 +.33 -19.6 MidWOne Q MOFG .78f 2.3 17 37.94 30.56 164 33.29 296 33.70 32.20 +1.23 -.7 Milacron n N MCRN 22.62 15.09 488 20.14 1706 20.89 19.79 +.11 +5.2tMilestnSci A MLSS 1.80 .71 28 .72 83 .83 .70 -.09 -39.0 MillerHer Q MLHR .72 2.3 15 41.85 29.25 830 31.95 3138 32.20 29.95 +1.25 -20.2tMHowHiInc N HIE 1.39 12.2 14.17 11.20 65 11.41 173 11.54 11.20 +.19 -8.5 MillerInds N MLR .72 2.9 15 29.00 23.35 49 25.00 121 26.18 24.80 +.25 -3.1 Mimecast n Q MIME 39.33 20.33 164 35.43 666 37.49 34.36 -.56 +23.6 MiMedx Q MDXG 30 18.25 6.05 1999 6.97 9589 7.35 6.66 +.28 -44.7 Mind CTI Q MNDO .30e 13.6 11 2.55 2.07 117 2.21 298 2.38 2.19 -.11 -10.3 Mindbody n Q MB 43.45 21.57 601 38.90 1333 41.50 37.65 -.75 +27.8 MinTech N MTX .20 .3 16 80.50 62.55 180 66.95 701 68.60 65.68 +.35 -2.8 MinervaN Q NERV 11.15 4.80 81 6.25 461 6.80 5.90 -.15 +3.3 Miragen rs Q MGEN 15.91 5.01 937 7.01 1900 7.68 6.67 -.10 -32.8 MiratiTher Q MRTX 37.62 2.70 472 30.70 1693 33.00 27.45 -1.75 +68.2 Misonix Q MSON 12.00 7.05 1 10.15 12 10.15 9.55 +.15 +7.4 MissP pfD N MPpD 1.31 5.2 27.67 24.63 2 25.00 4 25.30 24.90 -.29 -2.6 Mistras N MG 35 23.83 17.00 80 18.94 318 19.14 17.78 +.14 -19.3 Mitcham Q MIND 5.12 2.82 32 3.24 46 3.50 3.17 -.26 +2.2 Mitchm pfA Q MINDP 2.25 9.6 24.50 22.34 3 23.38 10 23.38 23.10 -.05 +.5 MitekSys Q MITK 20 10.75 6.20 210 7.40 1254 7.80 7.15 -.25 -17.3sMitelNet g Q MITL 9.85 6.21 1005 9.28 6189 9.85 9.10 -.14 +12.8 MitsuUFJ N MTU 8.11 5.94 989 6.64 7258 6.73 6.53 +.19 -8.7sMiX Tele N MIXT .22e 16.32 5.59 43 15.55 296 16.32 15.12 -.10 +21.9 MizuhoFn N MFG 4.00 3.37 219 3.70 1214 3.73 3.61 +.09 +1.6 MobileMini Q MINI 1.00f 2.3 38 46.10 26.70 251 43.50 948 44.95 42.90 +.35 +26.1 MobileTele N MBT .53e 4.7 12.80 7.77 2229 11.39 8846 11.45 11.09 +.01 +11.8 MobileIron Q MOBL 6.78 3.20 216 4.95 1507 5.20 4.75 -.15 +26.9 Model N N MODN 18.90 9.95 210 18.05 741 18.25 17.20 +.35 +14.6 ModMed n Q MMDM 10.24 9.65 0 9.95 356 9.95 9.90 +.03 +1.5 ModMed rt Q MMDMR .50 .30 .40 2 .44 .40 -.06 +2.6 ModMed un Q MMDMU 12.50 10.09 25 10.62 27 10.62 10.56 +.01 +1.0 Modine N MOD 16 25.75 10.10 777 21.15 2141 22.85 20.50 -.70 +4.7 Moelis&Co N MC 1.48 2.9 62 54.60 34.60 326 50.85 1921 51.05 48.75 +2.50 +4.8 Mohawk N MHK 17 286.85 226.57 564 232.22 3464 237.87 226.62 +1.65 -15.8 MolecTemp Q MTEM 13.25 .35 62 8.00 210 9.98 7.87 -1.17 -20.2 Moleculin n Q MBRX 3.75 .71 162 1.80 1243 1.98 1.75 -.14 -3.2 MolinaHlth N MOH 93.98 45.43 1316 81.18 4257 81.91 74.58 +6.58 +5.9 MolsCoorB N TAP 1.64 2.2 12 97.50 72.07 1385 75.33 9550 76.53 72.53 +3.17 -8.2 Momenta Q MNTA 19.25 11.85 890 18.15 3131 18.25 16.48 +1.40 +30.1 Momo Q MOMO 46.69 22.49 4351 37.38 21289 40.00 33.50 -1.52 +52.7 MonakGp n Q MKGI 5.07 3.95 6 4.18 28 4.50 4.15 -.23 -16.0 MonarCas h Q MCRI 30 47.92 28.37 49 42.29 256 42.82 41.42 +1.16 -5.6 Mondelez Q MDLZ .88 2.1 22 47.23 39.19 10980 41.73 36587 42.09 40.56 +1.44 -2.5tMoneyGrm Q MGI 17.92 8.49 418 8.62 1529 8.88 8.49 -34.6sMngDB A n Q MDB 46.26 24.62 611 43.40 3840 46.26 39.83 +4.68 +46.2 MonRE N MNR .68 4.5 24 18.45 13.87 394 15.04 2029 15.40 14.37 +.73 -15.5 MonRE pfC N MNRpC 1.53 6.3 26.74 23.59 6 24.30 51 24.40 24.12 +.05 -2.9 MonPwSys Q MPWR 1.20f 1.0 87 127.61 88.19 299 115.77 1316 121.56 111.85 +1.18 +3.0 Monotype Q TYPE .46f 2.1 53 26.75 15.75 239 22.45 1101 23.45 21.87 -.63 -6.8 Monro Q MNRO .72 1.3 32 64.15 39.65 266 53.60 1187 54.78 51.60 +2.40 -5.9 MonroeCap Q MRCC 1.40 11.4 9 16.20 12.18 180 12.30 614 12.77 12.20 -.20 -10.5 Monsanto N MON 2.16 1.9 21 124.20 113.27 2587 116.69 10047 118.46 116.00 -.46 -.1 MonstrBv s Q MNST 41 70.21 44.35 1860 57.21 7663 57.59 55.91 +1.35 -9.6 Moodys N MCO 1.76f 1.1 35 171.68 110.82 856 161.30 3025 164.13 156.32 +2.88 +9.3 Moog A N MOG/A .25p 21 93.93 64.82 195 82.41 527 84.56 80.09 +.61 -5.1 MorgStan N MS 1.16f 2.1 15 59.38 40.43 7342 53.96 43590 54.90 51.97 +1.89 +2.9 MorgSt pfE N MSpE 1.78 6.2 30.32 27.96 96 28.86 206 29.20 28.68 +.42 -.3 MorgSt pfF N MSpF 1.72 6.1 29.79 27.50 89 28.03 190 28.59 28.03 +.14 -1.4 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 206 27.12 495 27.49 26.96 +.36 -2.6 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 36 26.31 117 26.79 26.31 +.08 -1.5 MorgSt pfK N MSpK 27.72 25.56 100 26.09 310 26.68 26.08 +.05 -3.7 MS Asia N APF .14e .8 19.99 14.47 8 18.21 51 18.29 17.76 +.34 -1.0 MS China N CAF 13.33e 27.79 19.19 88 24.90 631 25.14 23.84 +.94 +6.5tMS CushHi N MLPY 1.28e 20.8 8.17 6.10 67 6.16 71 6.25 6.10 -.04 -12.7 MS EMD N MSD .57e 6.1 10.27 9.31 22 9.39 178 9.52 9.32 +.04 -5.9 MSEMDDbt N EDD .80m 10.2 8.37 7.50 331 7.82 1135 7.98 7.77 +.11 +1.6 MSEmMkt N MSF .05e .3 19.86 14.73 4 18.43 86 18.52 17.94 +.40 +3.0 MS icb N ICB .54a 2.9 19.79 17.76 6 18.83 63 18.91 18.54 +.18 +2.6 MS India N IIF .04e 35.14 27.91 67 30.38 281 30.91 30.13 +.87 -8.4 MSJCP97 N HJV 1.75 14.9 16.72 10.00 13 11.75 36 12.27 11.70 -.59 -4.8 MkVRMB N CNY 49.12 38.72 0 47.01 2 47.99 45.74 +.65 +9.3 MkVRupee N INR .20p .5 45.42 39.60 3 42.50 4 44.56 42.50 +.52 -2.7 MSDLEur N URR 21.49 15.26 0 19.70 2 21.21 19.70 -.98 +8.7 MSDSEur N DRR 63.29 44.20 46.97 5 53.00 45.32 +.45 -3.0 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 72 22.79 276 22.96 22.62 +.11 +.7 Mornstr Q MORN 1.00 1.0 25 103.46 68.43 31 95.52 181 97.15 93.25 +1.51 -1.5 MosaicAc n N MOSC 9.90 9.49 256 9.75 263 9.80 9.66 +.10 +.5 Mosaic N MOS .10m .4 33 29.51 19.23 4856 24.28 18670 25.10 23.43 +.02 -5.4 MoSys rs Q MOSY 2.70 .55 123 1.19 802 1.37 1.13 -.13 +7.2 MotifBio n Q MTFB 13.75 5.88 9.29 8 11.25 8.69 +.08 -14.0 MotorcarP Q MPAA 25 31.57 20.11 123 21.43 422 21.89 21.06 +.24 -14.2 MotrlaSolu N MSI 2.08 2.0 20 110.29 79.63 921 105.30 5246 107.12 103.92 +1.02 +16.6 MotusGI n Q MOTS 5.30 3.75 7 4.48 57 4.75 4.40 -.15 +2.3 MtnPDia g Q MPVE 4.10 2.40 48 2.45 143 2.65 2.40 -.13 -10.9sMovado N MOV .80f 2.1 23 33.95 20.50 1314 38.40 1826 42.25 31.90 +6.45 +19.3 Moxian n Q MOXC 4.16 2.01 42 3.05 161 3.05 2.37 +.31 -20.8 MudrickC n Q MUDS 9.62 9.55 9.60 9 9.62 9.59 +.03 +.1 MudrcC un Q MUDSU 10.27 9.98 0 10.22 4 10.23 10.15 +.03 +2.2 Mueller N MLI .40 1.5 18 37.57 25.50 373 26.16 1157 26.48 25.55 +.46 -26.2 MuellerWat N MWA .20f 1.8 25 12.99 10.54 1263 10.87 5048 11.06 10.66 +.27 -13.2 Mulesft n N MULE 44.58 19.40 1984 43.98 16099 44.20 43.59 +.15 +89.1 MultiColor Q LABL .20 .3 18 89.70 61.90 52 66.05 378 67.60 63.60 +2.15 -11.8 MurphO N MUR 1.00 3.9 35.16 22.21 3669 25.84 9191 26.18 25.15 +.03 -16.8 MurphUSA N MUSA 14 89.69 63.79 264 72.80 1024 73.91 70.99 +2.17 -9.4 MustBio n Q MBIO 13.35 8.06 49 10.94 245 11.50 10.47 -.26 -8.8 MutualFst Q MFSF .72 2.0 19 40.50 30.75 29 36.25 56 36.80 35.25 +.85 -6.0 MySize n Q MYSZ 3.58 .57 342 1.40 2580 1.67 1.30 -.12 +116.0 MyersInd N MYE .54 2.6 42 22.65 15.40 67 21.15 265 21.45 20.60 +.75 +8.5 Mylan NV Q MYL 9 47.82 29.39 4118 41.17 17999 41.45 38.58 +2.30 -2.7tMyndAn n Q MYND 5.05 1.26 25 1.19 58 1.93 1.15 -.73 -65.0 MyoKard n Q MYOK 62.83 10.80 323 48.80 1430 51.85 46.40 -1.20 +15.9 Myomo n A MYO 23.20 2.07 321 2.97 1603 3.40 2.92 -.36 -20.8sMyovant n N MYOV 24.14 9.92 40 21.27 335 24.14 18.73 +2.16 +68.3 MyriadG Q MYGN 15 41.57 17.50 579 29.55 2726 30.29 28.90 +.72 -14.0N -:NBT Bcp Q NBTB 1.00f 2.8 18 40.85 31.28 135 35.48 572 36.41 34.96 +.85 -3.6 NCI BldSy N NCS 21 21.20 13.05 660 17.70 2165 17.90 17.00 +.60 -8.3 NCR Corp N NCR 28 45.64 29.20 867 31.52 5311 31.67 30.13 +1.25 -7.3 NCS Mltst n Q NCSM 29.07 13.85 147 15.00 455 16.65 14.40 -.66 +1.8 NETgear Q NTGR 81 71.42 41.50 443 57.20 1316 58.98 55.65 +.70 -2.6 NF EngSv Q NFEC 3.65 .76 192 1.42 4103 2.07 1.40 -.19 +46.4 NGL EnPt N NGL 1.56 14.2 23.19 8.58 583 11.00 2092 11.03 10.00 +.60 -21.7tNGL En pfB N NGLpB 2.25 9.7 25.56 23.52 46 23.26 196 23.99 23.10 +.18 -4.7 NI Hldg n Q NODK 18.80 14.33 11 16.70 45 16.80 16.50 +.18 -1.6 NIC Inc Q EGOV .32 2.4 17 22.40 12.65 654 13.30 2347 13.65 13.15 -.05 -19.9 NICE Ltd Q NICE .64 .7 40 98.48 66.22 120 93.93 823 94.90 89.28 -.18 +2.2 NII Hldg n Q NIHD 2.35 .22 1686 2.11 5040 2.35 1.79 -.09 +397.6 NL Inds N NL 6 16.05 6.00 45 7.85 206 8.40 7.55 -.30 -44.9 NMI Hldg h Q NMIH 12 21.92 10.10 695 16.55 3036 17.15 16.25 +.35 -2.6 NN Inc Q NNBR .28 1.2 14 32.90 22.30 434 24.00 824 24.45 22.55 +1.30 -13.0sNRG Egy N NRG .12 .4 49 31.15 14.52 4357 30.53 23237 31.15 29.79 +.74 +7.2 NRG Yld A N NYLD/A 1.12f 6.8 34 19.91 15.30 315 16.44 794 16.85 16.39 -.04 -12.8 NRG Yld C N NYLD 1.19f 7.0 32 20.15 15.55 731 17.00 2872 17.40 16.90 -10.1 NTN Buzz rs A NTN 8.85 3.01 327 6.80 349 8.40 5.25 +1.22 +61.6 NTT DOCO N DCM 26.14 22.58 169 25.57 764 25.77 25.24 -.01 +7.6 NV5 Global Q NVEE 23 58.95 35.35 50 55.75 280 57.58 54.70 +1.70 +3.0 NVE Corp Q NVEC 4.00 4.8 31 94.00 68.50 27 83.11 74 84.95 76.83 +4.38 -3.4 NVR N NVR 22 3700.00 2028.99 33 2800.00 110 3083.97 2800.00 -189.84 -20.2 NXP Semi Q NXPI 18 125.93 102.70 4968 117.00 22975 122.48 115.45 -3.19 -.1 Nabors N NBR .24 3.4 14.28 5.32 9042 6.99 27233 7.46 6.76 -.35 +2.3 Nabriva n Q NBRV 14.10 4.75 374 5.03 1411 5.58 4.89 -.48 -15.9 NACCO N NC 1.09f 3.3 4 92.60 23.80 295 32.85 423 38.65 32.15 -5.15 -12.7 NakedBr n Q NAKD 3.00 1.11 25 1.47 80 1.50 1.39 +.08 +1.4 NamTai N NTP .28 2.2 50 13.90 6.90 34 12.45 165 13.05 12.30 -.15 -.8tNanoDim n Q NNDM 7.60 1.82 8 1.86 145 1.99 1.80 -.09 -39.4 NanoString Q NSTG 20.70 5.87 276 7.51 1279 7.61 6.30 +.95 +.5 NanoVib n Q NAOV 4.90 3.68 88 4.76 149 4.87 4.35 +.06 +1.7tNanoViric A NNVC 1.64 .80 179 .82 594 .88 .80 -.05 -6.5 Nanomtr Q NANO 21 32.42 22.08 311 26.90 766 28.70 26.41 -1.07 +7.9 NantHlth n Q NH 5.70 2.60 95 3.05 306 3.21 3.01 -.07 NantKwst n Q NK 8.45 2.71 136 3.89 685 4.04 3.70 +.09 -13.4sNapco Q NSSC 37 11.50 7.40 99 11.70 295 11.90 10.15 +1.60 +33.7 Nasdaq Q NDAQ 1.76f 2.0 22 87.00 65.98 1436 86.22 5244 86.61 81.39 +5.50 +12.2 Natera n Q NTRA 14.76 7.35 170 9.27 540 9.70 8.97 -.25 +3.1 Nathans s Q NATH 5.00e 47 100.90 52.90 20 73.90 73 74.15 70.60 +1.80 -2.1 NatAmUnv Q NAUH .18 13.8 2.77 .76 93 1.31 265 1.38 1.16 +.06 -8.0 NatBkHldg N NBHC .36 1.1 27 37.08 30.10 219 33.25 1094 33.83 31.92 +1.40 +2.5 NatlBnksh Q NKSH 1.17e 2.6 22 47.70 36.75 8 45.05 28 45.70 43.20 +1.80 -.9 NatlBevrg Q FIZZ 1.50e 36 129.82 79.25 318 89.02 1465 89.26 83.78 +1.37 -8.6tNatCineM Q NCMI .68m 13.1 12.74 5.12 1698 5.19 3844 5.59 5.11 -.06 -24.3 NatlCmce n Q NCOM 23 46.60 35.05 120 43.55 248 44.60 42.70 +.60 +8.2 NatEnrSv n Q NESR 9.99 9.39 3 9.93 29 9.93 9.92 -.03 -.2 NatFuGas N NFG 1.66 3.2 16 61.20 48.31 478 51.45 2030 52.05 49.78 +2.06 -6.3 NatGenHld Q NGHC .16 .7 30 25.17 16.21 192 24.31 861 24.71 23.92 +.34 +23.8 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 14 25.04 26 25.41 24.54 +.17 -.9 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 10 24.75 45 25.19 24.50 +.18 -1.2 NatGnH pfC Q NGHCN 1.88 7.6 26.26 23.13 4 24.81 41 25.38 24.59 +.08 -.9 NatGnH 55 Q NGHCZ 1.91 7.7 26.38 23.80 7 24.81 24 25.00 24.60 -.01 -2.4 NatGrid N NGG 2.89e 5.1 70.76 51.44 577 56.43 3049 56.99 53.69 +3.14 -4.0 NtHlthInv N NHI 4.00f 5.9 16 81.60 62.71 284 67.29 1381 68.15 65.56 +2.29 -10.7 NHltcre A NHC 1.92f 3.2 18 75.70 57.00 46 59.63 131 61.26 59.42 +.46 -2.1 NatlHld rs Q NHLD 6.26 2.08 47 4.57 106 4.70 4.25 +.07 +38.5 NatInstrm Q NATI .92f 1.8 62 53.57 31.47 607 50.57 2948 51.53 48.58 +.37 +21.5 NOilVarco N NOV .20 .5 40.33 29.90 2827 36.81 10245 38.07 35.81 -.37 +2.2 NatPresto N NPK 1.00a 1.1 13 121.40 88.80 61 93.75 215 96.90 93.40 -1.00 -5.7 NatResh A Q NRCIA .40 1.4 57 41.99 18.81 63 29.25 122 29.83 28.50 +.40 -21.6 NatlReshB Q NRCIB 2.40 4.8 26 58.16 39.00 0 49.83 2 50.25 41.56 +.43 -11.1 NatRetPrp N NNN 1.90 4.8 18 45.63 36.25 1274 39.26 4249 39.33 37.15 +1.94 -9.0 NRetP pfE N NNNpE 1.43 5.7 26.38 23.96 29 25.13 141 25.13 24.92 +.05 -1.7 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 15 23.17 73 23.50 23.17 -.18 -7.7 NSecGrp Q NSEC .20 1.2 9 18.17 11.53 4 16.03 24 16.53 15.60 +.06 -2.0 NatlStor n N NSA 1.12 4.5 86 28.55 21.17 306 25.08 1256 25.53 24.35 +.71 -8.0tNtStorAf pfA N NSApA 26.30 23.96 19 24.49 129 24.49 23.96 +.15 -6.0 NatlVis n Q EYE 43.80 27.19 221 32.31 1502 33.06 31.77 +.35 -20.4 NatWstnLf Q NWLI .36 .1 15 368.00 276.00 9 304.88 58 309.00 300.00 +4.78 -7.9 Nationstar N NSM 15 20.71 15.38 201 17.96 1062 18.28 17.86 -.03 -2.9 NaturlAlt Q NAII 10 12.15 8.60 17 11.00 62 11.40 10.77 -.45 +6.8 NatGsSvcs N NGS 70 29.55 22.40 28 23.85 137 24.65 23.05 -.05 -9.0 NatrlGroc N NGVC 27 11.61 4.79 66 7.16 216 7.37 6.97 -.15 -19.8 NatHlTr n Q NHTC .52f 2.7 5 30.25 14.15 113 19.01 233 19.43 18.48 +.34 +25.1 NatRsPt rs N NRP 1.80f 6.3 8 37.65 22.81 18 28.70 63 29.15 28.00 +.10 +10.4 NaturesSun Q NATR .40 3.6 14.75 8.40 8 11.00 41 11.20 10.50 +.20 -4.8 NatusMed Q BABY 73 43.60 28.00 690 33.65 2054 35.25 32.86 -.95 -11.9 Natuzzi N NTZ 3.30 1.41 18 1.64 139 1.71 1.64 +.04 +2.5 Nautilus N NLS 16 19.80 11.30 329 13.45 1547 13.65 12.10 +1.15 +.7 NavideaBio A NAVB .68 .31 86 .36 770 .40 .35 -.03 +.3 Nav43 Q JSM 1.50 6.5 25.00 20.21 3 23.21 21 23.27 22.75 +.45 -2.3 Navient Q NAVI .64 4.9 7 16.97 11.48 2962 13.12 11645 13.40 12.68 +.49 -1.5 NavigCons N NCI 17 24.47 14.62 176 19.24 836 19.58 18.81 -.08 -.9 NavigatrH N NVGS 14.75 7.00 104 11.75 358 11.95 11.35 +.20 +19.3 NavgGp s Q NAVG .28f .5 22 60.35 45.80 100 57.65 369 58.55 56.30 +1.45 +18.4 NaviosAcq N NNA .08 9.5 1.75 .67 424 .84 1963 .88 .83 -.02 -24.3tNavios pfG N NMpG 2.19 18.0 19.99 12.65 3 12.18 22 13.96 12.18 -2.28 -24.8tNavios N NM 1.99 .86 1622 .90 5009 1.04 .86 -.10 -25.2tNavMH pfH N NMpH 2.16 17.9 18.89 12.71 15 12.10 43 14.23 12.10 -2.15 -25.8tNavMMid N NAP 1.69 41.8 12.24 3.80 336 4.04 4598 8.60 3.80 -4.78 -57.6 NaviosMar N NMM 1.69f 93.9 6 2.62 1.45 971 1.80 4353 1.86 1.67 -.03 -23.7 Navistar N NAV 47.73 22.89 1830 34.97 4209 35.24 31.56 +3.34 -18.4 NebulaA un Q NEBUU 10.14 9.98 0 10.12 3 10.12 10.07 +.07 +1.0 NeenahP N NP 1.64f 2.1 17 95.40 72.35 85 78.40 361 80.65 77.30 +.10 -13.5 NektarTh Q NKTR 111.36 17.33 1782 106.26 10635 107.91 103.24 +3.26 +77.9 Nelnet N NNI .64f 1.2 11 59.68 38.72 75 52.41 326 52.89 50.38 +1.37 -4.3tNemaura n Q NMRD 6.80 4.77 33 4.55 70 5.20 4.50 -.50 -20.9sNeogen s Q NEOG 60 67.46 44.63 266 66.99 1378 67.80 62.66 +4.80 +8.6 NeoGenom Q NEO 11.63 7.08 554 8.16 1714 8.28 7.98 +.07 -7.9 Neonode Q NEON 1.80 .37 135 .42 831 .48 .38 -.03 -43.3 NeoPhoton N NPTN 9.78 4.56 2347 6.85 5375 7.15 5.98 +.75 +4.1 NeosTher n Q NEOS 13.15 6.30 518 8.30 1294 9.20 7.92 -.55 -18.6tNeovasc g Q NVCN 1.89 .10 235044 .06 386879 .13 .05 -.05 -89.8 NeptuneT g Q NEPT 6 3.59 .70 289 2.81 1600 3.14 2.61 -.22 +19.1 Net1UEPS Q UEPS 7 13.20 8.87 346 9.46 1000 9.90 9.24 -.04 -20.4 NetElem rs Q NETE 33.51 2.56 177 6.96 869 8.24 6.86 -.79 -37.5 NetApp Q NTAP .80 1.3 26 65.58 37.43 3690 61.69 12860 63.89 59.10 +.54 +11.5 NetEase Q NTES 2.93e 1.0 9 377.64 253.20 1300 280.39 6315 302.69 270.58 -15.27 -18.7 Netflix s Q NFLX 333.98 138.66 19114 295.35 63020 322.90 275.90 -5.59 +53.9tNetlist h Q NLST 1.40 .23 1858 .23 7431 .29 .21 -.02 -25.0tNtScout Q NTCT 23 38.48 25.33 827 26.35 4143 26.95 25.33 +.75 -13.5tNetshoes n N NETS 26.96 5.68 143 5.92 349 6.62 4.59 -.55 -25.1 NetSolTch Q NTWK 5.60 3.09 16 4.60 41 4.75 4.55 -.10 -2.3 Netw1Tch A NTIP .10 3.8 88 5.00 2.25 23 2.65 144 2.75 2.55 -.05 +10.4tNBCAInt A NBW .74 5.8 14.61 12.74 14 12.87 80 12.90 12.74 +.05 -5.4 NeuB HYld A NHS .96 8.6 12.35 10.85 48 11.14 208 11.14 10.96 +.17 -5.3tNBIntMu A NBH .90 6.5 16.00 13.70 37 13.77 129 13.83 13.70 +.02 -6.9 NBNYInt A NBO .58 5.0 13.06 11.54 11 11.61 68 11.67 11.55 -.01 -4.5 NBRESec A NRO .36 7.5 5.70 4.29 188 4.77 1168 4.77 4.57 +.19 -13.7 Neuralst rs Q CUR 6.60 .88 47 1.65 179 1.71 1.55 -.06 -4.1 NeurMx rs Q NURO 5.84 1.20 46 1.41 229 1.50 1.39 -.03 -18.4 Neurcrine Q NBIX 92.98 39.21 720 82.93 3890 84.21 79.54 +1.43 +6.9 Neurotrpe n Q NTRP 21.40 3.40 32 8.14 89 8.41 7.17 +.72 +15.6 NevGCas A UWN 24 2.86 1.87 26 2.19 63 2.41 2.17 -.22 -18.0 NevroCorp N NVRO 97.70 65.00 306 86.67 1104 89.84 85.20 +.67 +25.5 Nevsun g A NSU .04 1.7 2.77 1.96 919 2.38 2669 2.42 2.25 +.13 -2.5 NewAgeB n Q NBEV 7.20 1.80 402 2.42 2825 2.69 2.21 -.29 +11.5 NewAmHi N HYB .78a 9.0 10.20 8.48 122 8.70 403 8.74 8.61 +.06 -7.4 NewConcEn A GBR 27 2.65 1.16 18 1.35 94 1.41 1.29 -.06 -13.2 NE Realty A NEN 1.00 1.4 2 75.25 65.90 2 70.10 3 70.10 68.85 -.15 -4.4 NwGold g A NGD 4.25 2.28 2795 2.58 13533 2.62 2.48 +.03 -21.6 NewHome N NWHM 10 13.55 9.75 95 11.08 429 11.73 10.81 -.22 -11.6tNwIreland N IRL 2.15e 1.3 14.33 11.90 14 12.05 131 12.15 11.90 +.12 -3.8 NJ Rscs s N NJR 1.09 2.7 15 45.45 35.55 422 40.10 1956 40.40 38.15 +1.95 -.2 NewLink Q NLNK 25.17 5.90 693 7.25 2370 7.77 7.03 -.01 -10.6 NewMedia N NEWM 1.48 8.6 25 17.95 11.87 775 17.14 1628 17.72 17.05 -.21 +2.1 NwMtnFin N NMFC 1.36 10.3 9 15.00 12.05 536 13.15 1601 13.35 13.05 +.05 -3.0 NewOriEd N EDU .40e 44 108.40 58.47 1035 87.65 5308 93.66 84.27 -2.27 -6.8 NewRelic N NEWR 79.08 36.72 719 74.12 1947 78.54 72.25 -2.52 +28.3 NewResid N NRZ 2.00 12.2 6 18.43 15.04 3410 16.45 13240 16.93 16.18 +.46 -8.0 NewSenInv N SNR 1.04 12.7 15 10.82 6.77 691 8.18 2509 8.26 7.65 +.51 +8.2 NY&Co N NWY 3.64 1.28 185 3.38 983 3.50 3.30 -.12 +18.2 NY CmtyB N NYCB .68 5.2 14 14.53 11.67 5290 13.03 25021 13.35 12.79 +.02 +.1 NY Cmt pfA N NYCBpA 30.39 26.12 22 27.23 69 27.35 27.09 +.12 -4.8 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 9 50.00 61 50.25 49.75 +.05 -1.4 NYMtgTr Q NYMT .80 13.5 9 6.69 5.35 1962 5.93 6714 6.06 5.75 +.21 -3.9 NYMtT pfB Q NYMTP 1.94 8.3 26.00 18.66 7 23.41 45 24.34 23.40 -.20 -7.5 NYMtT pfC Q NYMTO 1.97 8.3 25.56 23.00 10 23.62 47 24.19 23.29 -.06 -3.6 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 23.02 6 23.46 86 23.88 23.25 +.36 -5.0 NY Times N NYT .16 .7 25.70 14.08 2686 24.10 14935 24.15 23.05 +1.00 +30.3sNewatrTc n Q NEWA 21.50 7.60 286 20.70 1200 21.50 19.31 +1.58 +120.4 NewellRub N NWL .92f 3.6 10 55.08 23.85 6516 25.48 40318 26.07 24.60 +.13 -17.5 NewfldExp N NFX 12 37.61 22.72 3450 24.42 17707 24.96 23.26 +.06 -22.5 NewMarket N NEU 7.00 1.7 21 483.86 373.59 25 401.68 133 403.20 395.53 +6.97 +1.1 NewmtM N NEM .56f 1.4 29 42.04 31.42 4623 39.07 23561 40.03 38.22 +.31 +4.1 NewpkRes N NR 10.20 6.58 628 8.10 2909 8.55 7.95 -.25 -5.8 NewsCpA Q NWSA .20 1.3 17.29 12.19 1931 15.80 14451 15.95 15.34 +.24 -2.5 NewsCpB Q NWS .20 1.2 17.70 12.60 497 16.10 2227 16.25 15.70 +.10 -3.0 NewtekBsn Q NEWT 1.72e 9.5 19.40 15.68 150 18.07 379 18.23 17.75 +.29 -2.3tNewtek 22 Q NEWTZ 1.88 7.4 27.50 25.47 25.47 2 25.61 25.47 -.10 -3.9 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 13 25.45 33 25.94 25.35 -.50 +1.4tNexGen g A NXE 2.85 1.73 590 1.70 1413 2.02 1.68 -.25 -33.6sNexeo Sol Q NXEO 10.97 6.74 664 10.70 1553 10.97 10.11 +.75 +17.6 NexPtCr rs N NHF 2.40m 10.4 25.64 21.30 110 22.98 660 23.95 22.95 -.68 -9.1 NxPtRsT n N NXRT 1.00 4.0 8 29.40 22.84 74 24.84 317 25.14 23.75 +.96 -11.1 NexstarM Q NXST 1.50f 2.3 7 82.95 55.95 376 66.50 2431 67.80 64.10 +1.55 -15.0 NextDec n Q NEXT 20.00 3.95 183 4.94 282 4.96 4.39 +.39 -40.6 NxtEraLP N NEP 1.57f 3.9 13 45.38 31.78 336 39.99 710 41.70 39.82 -.42 -7.2 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 20 24.71 111 24.80 24.60 +.11 -1.0 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 12 24.76 51 24.80 24.57 +.17 -.8 NextEra76 N NEEpK 25.99 23.62 35 24.91 129 25.05 24.83 -.09 -2.6sNxtEra pfQ N NEEpQ 3.19 4.4 73.03 58.64 0 72.93 164 73.03 71.38 +1.80 +4.8sNextEraEn N NEE 4.44f 2.7 24 164.41 127.09 1955 163.33 9731 164.41 159.89 +3.84 +4.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 50

NxtEra pfR N NEEpR 58.25 50.30 3 57.66 96 58.21 57.08 +.85 +2.6 NiSource s N NI .78 3.3 30 27.76 22.44 2609 23.91 16527 24.01 23.13 +.85 -6.9 NichFncl h Q NICK 22 11.24 7.59 1 9.07 10 9.19 8.98 -.02 +3.1 NicoletBc n Q NCBS 61.98 45.00 47 55.07 100 56.00 53.51 +.90 +.6 Nielsen plc N NLSN 1.36 4.3 18 43.61 31.47 4834 31.79 16600 32.67 31.49 +.28 -12.7 NightstTh n Q NITE 24.94 10.05 4 14.31 34 14.85 13.79 +.09 +9.1 NikeB s N NKE .80 1.2 63 70.25 50.35 10435 66.44 39132 67.64 64.99 +1.81 +6.2 NoahHldgs N NOAH 27 55.50 24.63 250 47.21 966 51.39 45.13 -.11 +2.0 NobilisH n A HLTH 2.10 1.10 172 1.65 937 1.70 1.60 +.05 +22.2 NobleCorp N NE .08 2.2 6.46 3.14 7725 3.71 25576 4.06 3.55 -.27 -17.9 NobleEngy N NBL .40 1.3 31 35.74 22.99 4289 30.30 16870 31.02 29.28 +.06 +4.0 NobleMid n N NBLX 1.76 11 57.98 41.90 270 46.63 582 47.32 44.92 -.21 -6.7 NokiaCp N NOK .19e 3.5 6.65 4.51 11064 5.47 61153 5.55 5.40 +.01 +17.4 NomadF n N NOMD 17.32 10.77 1185 15.74 4351 16.51 15.71 -.25 -6.9 Nomura N NMR 6.83 5.28 166 5.85 802 5.87 5.66 +.17 +.5 Noodles Q NDLS 8.20 3.35 102 7.55 449 7.70 7.15 +.20 +43.8 Norbord n N OSB 1.29 3.6 41.88 27.83 75 36.33 375 36.81 35.09 +.06 +7.5 NordicAOff N NAO .18 16.4 1.60 .80 66 1.10 323 1.17 1.10 -.06 -8.3 NordicAm N NAT .41e 21.1 8.68 1.82 1057 1.94 6707 2.11 1.86 -.11 -21.1 Nordson Q NDSN 1.20 .9 25 151.84 107.16 176 136.34 754 138.14 132.79 +2.39 -6.9 Nordstrm N JWN 1.48a 3.1 19 54.00 37.79 1158 48.41 5677 49.11 46.64 +2.05 +2.2 NorflkSo N NSC 2.88f 2.1 20 157.15 111.07 1571 135.78 7358 137.77 131.81 +3.60 -6.3tNorSys Q NSYS 75 6.24 2.87 4 3.01 47 3.70 2.87 -.72 -22.0 NoAmEn g N NOA .08 5.75 3.70 33 5.30 179 5.60 5.15 -.10 +7.1 NEurO N NRT .66e 8.0 10 9.32 5.94 19 8.28 70 8.53 8.15 -.11 +18.9 NoWestCp N NWE 2.20f 4.1 16 64.47 50.01 637 53.80 1957 54.19 51.63 +2.28 -9.9 NorestB Q NBN .04 .2 17 29.95 14.80 17 20.50 71 21.35 20.40 +.05 -11.4 NDynMn g A NAK 2.42 .81 497 .91 3226 .93 .87 -.00 -48.8 NthnO&G A NOG 25 2.97 .63 1472 1.98 7632 2.01 1.72 +.21 -3.4 NthnTech Q NTIC .10e .4 24 27.00 14.95 2 22.70 6 22.95 22.10 +.40 -8.3 NorTrst Q NTRS 1.68 1.6 22 110.81 83.17 925 103.13 4430 104.99 99.72 +3.68 +3.2 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 22 26.75 165 26.75 26.35 +.30 +1.9 NorthfldBc Q NFBK .40 2.6 21 19.08 15.27 208 15.61 539 15.87 15.35 +.25 -8.6 Nthrim Q NRIM .96f 2.8 15 38.15 26.31 14 34.55 47 34.85 33.80 +.50 +2.1 NorthropG N NOC 4.40f 1.3 37 359.43 235.16 1075 349.12 4265 358.50 341.72 +3.35 +13.8 NStREur n N NRE .60 4.6 14.70 10.08 373 13.02 1689 13.21 12.54 +.53 -3.1 NwstBcsh Q NWBI .68f 4.1 18 17.78 14.95 483 16.56 1831 16.65 16.28 +.45 -1.0 NwstNG N NWN 1.88 3.3 69.50 51.50 142 57.65 612 58.35 55.35 +2.25 -3.4 NwstPipe Q NWPX 21.36 12.41 44 17.30 195 20.33 17.22 -1.76 -9.6 NorwCruis N NCLH 17 61.48 47.76 1782 52.97 11400 54.16 51.31 +1.57 -.5 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 4 30.09 17 30.20 28.85 +1.09 -8.8 NovaLfstyl Q NVFY 3.10 1.06 502 2.16 2799 2.63 2.11 +.03 -10.0 NovaMeas Q NVMI 16 31.88 17.09 84 27.13 446 28.57 26.40 -.28 +4.7 NovaBay rs A NBY 5.00 2.25 2 3.45 20 3.75 3.23 -.25 -10.4 NovaGld g A NG 5.08 3.35 1159 4.33 4799 4.72 4.26 -.28 +10.2 Novan n Q NOVN 7.85 2.82 134 2.93 308 3.34 2.85 -.43 -30.6 Novanta Q NOVT 60.30 25.95 177 52.15 879 55.14 49.60 +4.3 Novartis N NVS 2.75e 3.4 16 94.19 72.67 1529 80.85 5832 82.02 78.68 +2.29 -3.7 Novavax Q NVAX 2.75 .73 8315 2.10 28544 2.17 1.96 +.10 +69.4 Novelion rs Q NVLN 11.00 3.08 103 3.50 308 3.53 3.12 +.07 +12.2 NovoNord N NVO .96e 1.9 58.37 33.97 815 49.25 5347 50.02 48.36 +.76 -8.2 NovoCure n Q NVCR 24.15 6.75 955 21.80 3574 22.38 20.70 -.15 +7.9 NovusTher rs Q NVUS 8.01 3.12 13 5.04 78 5.68 4.52 -.47 +24.1 NOW Inc N DNOW 18.37 9.12 785 10.22 4313 10.48 9.67 +.08 -7.3 NuSkin N NUS 1.47f 2.0 35 75.00 52.88 431 73.71 2040 74.50 71.91 +1.87 +8.0 NuCana n Q NCNA 29.75 9.32 150 18.92 549 19.78 17.06 +1.23 +87.1 NuVasive Q NUVA 34 81.68 44.62 594 52.21 2185 52.64 49.50 +2.00 -10.7 NuanceCm Q NUAN 19.93 14.02 2840 15.75 11491 16.26 15.23 -.07 -3.7 Nucor N NUE 1.52f 2.5 24 70.48 51.67 2691 61.09 10154 61.81 58.74 +2.03 -3.9 Nush EnhYl N NUAG 24.87 23.72 9 23.90 33 23.93 23.73 +.14 -2.1 NushLCGr N NULG 34.04 26.90 11 32.33 15 32.76 31.72 +.36 +3.6 NushLCVal N NULV 30.70 25.42 0 28.14 3 28.20 27.88 +.13 -1.5 NushMCGr N NUMG 31.52 25.84 2 29.59 10 29.83 29.04 +.37 +.8 NushMCVal N NUMV 29.85 24.80 1 27.79 12 27.79 27.34 +.54 -1.5 NushSmCap N NUSC 29.93 25.08 5 28.31 47 28.49 27.90 +.40 -.5 Nus AgBd n N NUBD 25.60 24.23 0 24.32 74 24.55 24.30 +.02 -2.5tNustarEn N NS 4.38 21.5 20 52.68 19.22 791 20.39 2467 20.57 19.22 +.35 -31.9 NustEn pfA N NSpA 2.13 9.2 27.24 21.53 7 23.18 54 23.19 22.66 +.18 -6.7 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 13 21.80 64 22.00 21.18 +.28 -3.8 Nustar pfC N NSpC 26.43 22.39 28 23.49 461 23.49 23.10 +.14 -9.5 NustarGP N NSH 2.18 18.9 28.60 10.40 262 11.55 996 11.80 11.00 +.30 -26.4 Nustar 43 N NSS 1.91 7.6 26.39 24.55 19 25.25 115 25.60 25.06 +.24 +1.0 Nutanix n Q NTNX 55.25 14.38 4019 49.11 22567 52.58 45.30 -.81 +39.2tNutriSyst Q NTRI 1.00f 3.7 14 67.95 26.85 897 26.95 3713 28.90 26.85 -.50 -48.8 Nutrien n N NTR .40p 54.35 40.41 2165 47.26 7736 48.00 45.77 +.67 -8.9 Nuvectra Q NVTR 15.00 6.31 156 13.02 601 13.83 12.42 +.61 +67.8 NuvNYVl2 n N NYV 15.50 13.37 0 13.62 17 13.83 13.55 -.01 -5.0 NuvCr22 n N JCO 10.10 9.26 262 9.62 635 9.62 9.34 +.17 +1.4 Nuv Mun21 N NHA 10.96 9.29 17 9.34 60 9.43 9.32 -.12 -1.1tNuvHiInO n N NMZ 13.91 12.40 150 12.50 686 12.54 12.40 +.07 -8.2 Nuv Pf22 n N JPT 27.14 23.35 30 24.49 101 24.78 24.08 -.16 -2.5 Nuv 11-21 n N JHB 10.15 9.50 88 9.67 357 9.67 9.57 +.03 -2.9 NuvCA V2 n N NCB 18.40 15.31 7 16.03 23 16.03 15.42 +.29 -5.7 NvHiInDc19 N JHD 10.36 9.72 30 9.85 153 9.86 9.79 -1.7tNuv RE In N JRS 11.90 9.39 72 9.74 336 9.79 9.39 +.25 -13.5 NuvMO Pr N NOM 17.58 13.14 0 13.62 7 13.68 13.49 +.08 -2.4tNuvAllCEn N JMLP 1.37 19.4 11.51 6.79 80 7.07 324 7.08 6.79 +.09 -17.4tNuvAZ N NAZ .80 5.9 15.43 13.46 17 13.47 81 13.55 13.46 -.07 -4.7 NuvBldAm N NBB 1.34 6.5 22.13 20.25 42 20.79 197 20.79 20.35 +.37 -5.4 NBldAmOp N NBD 1.30 5.9 23.08 21.01 7 22.06 34 22.32 21.86 -4.3 NCaAMTFr N NKX .86 6.4 16.17 13.44 181 13.54 525 13.55 13.44 +.06 -11.9 NCADvA N NAC .91 6.8 15.58 13.26 428 13.39 1537 13.42 13.30 +.06 -6.4tNCalMunV N NCA .47 5.0 10.70 9.16 52 9.33 297 9.34 9.16 +.02 -8.4tNuvCASel N NXC .63a 4.5 17.32 13.79 12 13.90 73 13.91 13.79 +.08 -6.8tNCTPI N NTC .68a 5.9 12.57 11.38 43 11.50 569 11.55 11.38 +.10 -3.5 NuvCorEqA N JCE 1.21a 8.3 16.19 13.78 44 14.60 160 14.67 14.29 +.27 NvCredStr N JQC .62 7.8 8.92 7.91 367 7.94 1709 7.97 7.91 +.02 -3.4 NvDvrsDiv N JDD 1.04 8.6 13.25 11.50 40 12.11 221 12.11 11.66 +.42 -1.5 NuvDivA N NAD .85a 6.5 14.46 12.92 384 13.14 1523 13.14 12.94 +.18 -6.5 NvDow30DO N DIAX 1.06 6.0 19.49 15.43 169 17.77 549 17.79 17.42 +.48 -5.7tNuEnMLP N JMF 1.35 13.5 14.18 9.65 237 9.98 1059 10.10 9.65 +.07 -12.4tNEnhMuV N NEV .96a 7.2 15.25 13.26 69 13.34 244 13.39 13.26 +.04 -6.1 NuvFloat N JFR .72 6.6 12.04 10.66 87 10.89 420 10.89 10.80 +.11 -2.9 NuvFltOp N JRO .76a 6.9 11.95 10.55 64 10.92 622 10.92 10.82 +.10 -4.2tNvGADiv2 N NKG .64a 5.6 13.55 11.39 141 11.51 359 11.59 11.39 -.03 -8.4 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 34 16.12 176 16.19 15.95 +.12 -4.7 NuvHi2020 N JHY .68 6.9 10.50 9.70 30 9.81 116 9.88 9.78 +.02 -1.0 NuvHIDec18 N JHA 10.27 9.67 116 9.79 282 9.88 9.78 -.05 -1.2 NuvEnhMu N NVG 15.83 14.06 335 14.51 1420 14.53 14.32 +.15 -6.0 NNYAmtF N NRK .70 5.8 13.44 12.01 144 12.16 557 12.18 12.04 +.08 -6.2 NuvAmtFr N NEA .75a 5.8 14.18 12.80 331 13.00 1469 13.01 12.84 +.13 -5.5 NuvIntMu N NID .68 5.4 13.77 12.10 75 12.56 273 12.64 12.35 +.21 -3.3 NvIntQMu N NIQ .57 4.5 13.49 12.22 26 12.56 72 12.60 12.32 +.09 -2.4 NMDPI N NMY .67a 5.5 13.27 11.92 15 12.10 146 12.11 11.95 +.09 -3.8 NvMAP N NMT .71a 5.4 15.00 12.81 8 13.00 37 13.00 12.85 +.13 -8.9tNMIQI N NUM .74 5.9 14.05 12.55 24 12.67 115 12.70 12.55 +.08 -4.4 NuvMNMu N NMS .80 5.6 17.04 13.49 11 14.16 85 15.15 13.63 +.47 -3.7tNuvMtgOp N JLS 1.52 6.4 26.33 23.34 21 23.75 241 23.90 23.34 +.20 -3.8 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 3 22.61 32 22.66 22.48 +.02 -4.8tNuvMultM N JMM .48 6.7 7.77 6.60 58 7.21 97 7.24 6.60 +.02 -5.4 NvMuI N NMI .50a 4.3 13.30 10.77 7 11.64 43 11.78 11.45 -.01 +.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 260 9.47 1520 9.50 9.37 +.08 -6.5 Nv AMT-Fr N NUW .78a 4.9 18.59 15.79 39 15.93 126 16.04 15.81 +.06 -7.7 NvNq100Dy Q QQQX 1.48 6.0 27.23 19.58 125 24.66 577 25.00 23.82 +.53 +1.9 NuvNJDiv N NXJ .82a 6.3 14.04 12.98 98 13.05 339 13.06 12.98 +.05 -4.7 NNYDvA N NAN .80a 6.3 14.57 12.49 41 12.69 226 12.75 12.59 +.04 -8.2 NNYMV N NNY .39a 4.2 10.65 9.09 18 9.19 114 9.30 9.16 -.04 -3.3 NuvNYSel N NXN .55 4.3 14.37 12.58 13 12.98 76 13.03 12.59 +.20 -4.8 NNCPI N NNC .59a 4.8 13.67 12.21 29 12.27 150 12.33 12.21 +.05 -4.9 NOHQI N NUO .80 5.8 15.46 13.63 45 13.71 153 13.78 13.67 +.01 -6.4 NvPA N NQP .81a 6.5 13.78 12.36 32 12.52 283 12.55 12.37 +.16 -4.8 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 107 23.71 276 23.89 23.27 +.23 -4.2 NvPfdInco N JPC .80 8.0 10.75 9.60 571 10.01 1702 10.04 9.66 +.35 -3.2 NuvQPf2 N JPS .70 7.2 10.47 9.24 1738 9.78 3967 9.79 9.34 +.43 -4.1 NuvREAst N JRI 1.49a 9.2 19.00 15.75 82 16.22 321 16.40 16.00 +.16 -8.9 NuvEqtP N BXMX 1.00 7.5 14.54 13.00 170 13.32 811 13.35 13.02 +.30 -6.5 NEqPrmG N SPXX 1.04 6.1 18.85 14.56 89 17.11 357 17.52 16.90 -.11 -1.2 NvSMM N NIM .31a 3.2 10.55 9.49 6 9.69 99 9.70 9.57 +.10 -2.7 NSTFI N NXP .55a 3.9 15.16 13.85 10 14.02 81 14.08 13.90 +.06 -4.1 NSTFI2 N NXQ .53a 4.0 14.33 13.28 5 13.47 98 13.58 13.40 +.06 -3.4 NSTFI3 N NXR .55a 3.9 15.69 14.04 24 14.23 92 14.45 14.18 -.01 -6.3 NuvSnIn N NSL .42 6.4 7.00 6.28 154 6.55 470 6.58 6.45 +.09 +.6 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 41 16.89 195 16.89 16.55 +.33 +1.6 Nv TA Div N JTD 1.23 7.5 18.44 14.70 50 16.37 277 16.40 15.87 +.24 -6.9 NvTxATR N JTA 1.04 8.0 14.69 12.03 41 13.01 139 13.13 12.85 +.06 -6.7 NTXQI N NTX .65 5.0 14.94 12.42 12 13.19 50 13.19 13.09 +.04 -8.0 NVAPI N NPV .65a 5.3 13.46 12.15 15 12.36 98 12.40 12.20 +.18 -3.6 NuverEnv n A NES 26.50 9.25 18 23.13 22 23.75 19.73 +2.28 +27.2 Nvidia Q NVDA .60 .3 56 254.50 95.49 22807 231.59 100592 250.00 217.00 -1.38 +19.7 NxStageMd Q NXTM 30.80 20.45 363 24.86 3165 25.23 24.25 +.33 +2.6 Nxt-ID rs Q NXTD 8.59 1.01 208 1.99 1703 2.20 1.80 -.16 -43.1 NymoxPh Q NYMX 5.10 3.00 175 4.23 957 4.60 3.92 +.26 +28.2O -:O2Micro Q OIIM 2.60 1.32 7 1.36 69 1.40 1.36 -.04 -18.5 OCI Ptrs N OCIP .70e 7.7 57 10.20 6.76 33 9.15 58 9.25 8.90 -.05 +13.7 OFG Bncp N OFG .24 2.3 8 12.25 7.80 317 10.45 1156 11.15 10.45 -.24 +11.2 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 3 23.74 6 23.99 23.35 +.21 -1.6 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 10 23.05 20 23.07 22.57 +.23 +4.5 OFG pfD N OFGpD 1.78 7.6 25.24 21.29 4 23.56 14 24.28 23.25 +.20 +5.0tOFS Cap Q OFS 1.36a 12.1 9 15.23 10.74 109 11.22 298 11.51 10.74 -.13 -5.7 OGE Engy N OGE 1.33 4.1 17 37.32 29.59 1531 32.77 5527 32.83 31.43 +1.34 -.4 OHA Inv Q OHAI .08 5.7 1.68 .85 47 1.40 128 1.40 1.25 +.14 +21.7 ONEGas N OGS 1.84f 2.8 21 79.51 62.20 308 66.02 1162 66.30 63.60 +2.47 -9.9stOP Bancp n Q OPBK 94 12.45 94 13.05 12.01 OReillyAu Q ORLY 16 279.23 169.43 714 247.38 3201 249.96 238.26 +7.94 +2.8 OSI Sys Q OSIS 38 96.64 50.50 131 65.27 696 66.07 61.51 +.89 +1.4 OakVlyBcp Q OVLY .26e 1.2 19 23.89 12.71 15 22.30 45 22.69 20.30 +.30 +14.1 OaktreeC N OAK 3.34e 8.4 11 48.50 39.35 315 39.60 1032 40.20 39.40 -.15 -5.9 OaktrSpL Q OCSL .34m 8.1 5.91 3.90 713 4.21 2065 4.29 4.17 -.04 -13.9 OaktrSp28 Q OCSLL 1.53 6.1 26.75 24.01 1 24.96 10 24.97 24.59 +.12 -1.0 OaktStInco Q OCSI .56m 7.1 10 9.09 7.03 153 7.89 370 8.04 7.77 -.08 -6.1 OasisMid n N OMP 19.65 15.57 63 17.71 244 17.85 16.36 +1.19 +1.5 OasisPet N OAS 15.27 6.69 12881 8.10 37097 8.54 7.97 -.19 -3.7 OasmiaPh n Q OASM .02p 3.17 .80 1.31 12 1.35 1.31 -.07 +49.0tObalonT n Q OBLN 13.18 3.17 36 3.43 216 3.86 3.17 -.10 -48.1 ObsEva n Q OBSV 15.81 5.00 4 13.50 53 14.09 13.00 -.20 +38.3 Obsidian g N OBE 1.76 .82 1065 .98 3773 1.00 .90 +.01 -21.0 OcciPet N OXY 3.08 4.7 78.09 57.20 7794 64.96 27659 67.62 62.98 -.53 -11.8 OceanBio Q OBCI .05e 5.71 3.51 6 4.12 34 4.12 3.80 +.18 -5.1 OceanPw rs Q OPTT 3.67 1.02 186 1.07 1805 1.12 1.06 -.05 -2.7 vjOceanR rs Q ORIG 395.16 20.22 173 25.23 745 25.64 23.90 +.04 -5.9 Oceaneerg N OII .60 3.2 28.21 17.11 979 18.54 4305 19.63 17.85 -.79 -12.3 OceanFst Q OCFC .60 2.2 16 29.46 24.02 529 26.75 1305 27.46 26.32 +.43 +1.9 Och-Ziff N OZM .87e 32.6 30 3.95 2.15 336 2.67 1414 2.77 2.65 -.02 +6.8 Oclaro Q OCLR 12 10.93 5.61 5639 9.56 19560 9.86 9.37 -.16 +41.8 OconeeFed Q OFED .40 1.4 32 30.49 24.56 2 28.81 9 29.22 28.21 +.30 +.4 OcularTher Q OCUL 11.79 3.30 258 6.51 1199 6.89 6.31 -.23 +46.3 OcwenFn N OCN 5.69 2.12 690 4.12 4534 4.26 3.96 +.13 +31.6 OdonateT n Q ODT 32.00 15.15 32 21.18 238 24.33 21.03 -2.83 -15.3 OdysMr rsh Q OMEX 13.75 2.98 108 8.27 739 9.86 8.21 -.93 +119.4 OfficeDpt Q ODP .10 4.7 5 6.26 2.02 6815 2.15 25488 2.19 2.03 +.13 -39.3 OhioValB Q OVBC .84 2.0 27 44.45 28.00 6 41.85 45 42.60 40.59 +3.6 OhrPhar h Q OHRP 2.18 .21 313 .22 2383 .25 .21 -.01 -88.2 Oi SA C N OIBR/C 9.71 4.76 203 5.93 434 6.15 5.42 -.25 +5.3 OilStates N OIS 34.72 20.23 818 26.20 4218 27.20 25.38 +.70 -7.4 Oil-Dri N ODC .92f 2.3 20 50.82 33.61 12 40.19 53 40.78 36.88 +3.39 -3.2 Okta n Q OKTA 42.89 21.52 2405 39.85 9804 40.16 37.26 +1.47 +55.6 OldDomFrt Q ODFL .52f .4 40 152.50 80.56 533 146.97 2168 148.74 139.32 +3.23 +11.7 OldLnBc Q OLBK .32 1.0 23 33.90 26.01 528 33.00 645 33.74 32.54 +.35 +12.1 OldNBcp Q ONB .52 3.1 24 18.88 15.38 689 16.90 3648 17.30 16.60 +.20 -3.2 OldPoint Q OPOF .44 1.7 20 34.82 24.07 5 26.38 27 26.50 25.80 +.48 -11.3 OldRepub N ORI .78f 3.6 18 22.34 17.92 1165 21.45 5835 21.58 20.80 +.62 +.3 OldSecBc Q OSBC .04 .3 17 15.00 10.10 99 13.90 359 14.50 13.75 +.15 +1.8 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.25 2 10.45 12 10.60 10.38 +.17 +.2 Olin N OLN .80 2.6 9 38.84 27.79 1219 30.39 7363 31.24 29.67 +.04 -14.6 Ollies n Q OLLI 52 62.05 32.20 635 60.30 2243 60.85 57.80 +2.05 +13.2 OlympStl Q ZEUS .08 .4 12 25.84 15.83 135 20.51 454 21.18 19.75 +.51 -4.6 OmegaFlex Q OFLX .88 1.4 41 76.63 44.55 30 65.10 66 66.40 64.50 +.10 -8.8 OmegaHlt N OHI 2.64f 9.8 10 35.14 24.90 2061 27.04 8805 27.37 25.73 +.91 -1.8 Omeros Q OMER 27.09 8.36 839 11.17 5568 14.54 11.11 -2.92 -42.5 Ominto hn Q OMNT 15.77 2.57 14 2.87 118 3.14 2.81 -.20 -15.3 Omnicell Q OMCL 55.40 38.00 292 43.40 963 43.90 41.95 +1.25 -10.5 Omnicom N OMC 2.40 3.3 16 86.71 65.32 1560 72.67 8232 74.17 70.26 +2.48 -.2 Omnova N OMN 11.60 8.10 600 10.50 1415 11.50 10.45 +.10 +5.0 OnAssign N ASGN 30 86.13 44.66 460 81.88 1410 82.86 79.11 +2.60 +27.4 OnDeckCap N ONDK 6.36 3.29 574 5.59 2663 5.68 5.24 +.29 -2.6 OnSmcnd Q ON 13 27.10 13.65 5502 24.46 29495 26.59 23.72 -.58 +16.8 OnTrack Q OTIV 2.94 .93 163 .99 944 1.08 .98 -.05 -27.6 OncoMed Q OMED 9.54 1.74 106 3.18 751 3.34 2.93 +.26 -22.4 Oncobio n Q ONS 3.01 .78 36 .89 113 .95 .79 -.05 -31.5 OncoCyte n A OCX 7.85 1.10 1270 2.10 1412 2.85 1.20 +.75 -54.8tOnconva rs Q ONTX 3.88 .80 116 .83 2101 1.02 .80 -.10 -44.3 OncoSec rs Q ONCS 2.95 .88 817 1.88 7564 2.03 1.72 +.11 +15.7sOneGpHosp Q STKS 3.10 1.32 18 2.75 363 3.10 2.50 -.07 +15.1 OneHorz rs Q OHGI 3.38 .57 260 .85 1737 1.10 .84 -.23 -39.3 180 DgrCap Q TURN 2.45 1.18 8 1.86 132 1.95 1.83 -.04 -5.6 OneLibrty N OLP 1.80 8.1 12 27.70 21.02 258 22.10 498 24.21 21.94 -1.03 -14.7tOneStopS n Q OSS 6.25 4.45 24 4.40 168 5.20 4.40 -.60 -9.8 1800Flowrs Q FLWS 20 13.10 7.80 446 11.80 927 12.25 11.65 -.25 +10.3 OneMain N OMF 14 36.32 22.04 493 29.94 2388 30.30 28.73 +.36 +15.2 ONEOK N OKE 3.08f 5.4 42 61.36 47.14 2702 56.92 16557 57.87 55.50 +.17 +6.5 Ooma n N OOMA 12.75 7.30 102 10.90 280 11.40 10.75 -.40 -8.8 OpenText s Q OTEX .53 1.5 35 40.31 30.88 567 34.80 2230 34.89 33.78 +.56 -2.4stOpesAcq n Q OPES 9.79 9.68 1 9.69 401 9.79 9.68 +.1sOpesAcq un Q OPESU 10.14 10.01 17 10.06 546 10.14 10.01 -.03 +.3tOpGen n rs Q OPGN 31.25 1.63 68 1.68 422 1.93 1.63 -.21 -64.1 Ophthotech Q OPHT 1 3.73 2.24 103 2.74 534 2.88 2.67 -.13 -12.2 OpiantPh n Q OPNT 51.90 17.01 7 19.18 124 20.46 18.75 -1.10 -16.5 OpkoHlth Q OPK 8.40 2.66 4503 3.17 19407 3.34 3.01 -.10 -35.3 OppLgCap N RWL .72e 1.4 55.31 44.65 75 49.82 231 50.12 48.90 +1.22 -3.1 OppMidCap N RWK .59e .7 64.10 53.65 8 58.94 34 59.13 57.70 +1.35 -2.9 OppSmCap N RWJ .59e .9 73.30 60.34 10 67.81 56 68.33 66.74 +1.04 -3.0 OppUltDiv N RDIV 1.15e 3.3 37.95 32.12 49 35.08 213 35.11 34.11 +1.09 -4.1 OpR1000Y n N OYLD 26.20 24.36 24.62 8 24.77 24.62 +.26 -6.0 Op R1000D n N OMFL 27.47 24.74 25.71 19 25.78 25.67 -.56 -1.5 OpGlbRv n N RGLB 30.09 25.62 0 27.61 2 27.64 27.15 +.72 -1.0 OppGlRv n N ESGF 33.63 27.83 1 30.99 6 31.06 30.66 +.21 -1.3 OppenFin N RWW .58e .9 74.63 57.06 2 67.59 16 67.81 65.85 +2.29 -2.0 OppenHldg N OPY .44 1.7 29.05 15.10 53 25.75 214 26.55 25.20 +.10 -3.9sOptiNose n Q OPTN 31 25.24 15.01 124 20.02 408 25.24 19.36 +.02 +5.9 Optibase Q OBAS 10.40 6.40 1 8.20 10 8.20 7.69 +.25 +3.0 OptCable Q OCC .08 2.7 3.35 2.13 9 3.00 20 3.00 2.78 +.05 +24.4 OptimB rs Q OPHC 13.96 1.85 1 4.23 50 4.57 3.90 -.16 -10.0 OpusBank Q OPB .10e .4 38 30.95 18.50 377 28.00 893 28.55 27.60 +.55 +2.6 Oracle N ORCL .76 1.7 56 53.48 43.60 14219 45.75 77481 46.82 44.51 +.96 -3.2 OramedPh Q ORMP 11.34 5.85 21 6.51 128 7.04 6.51 -.31 -27.7 Orange N ORAN .41e 2.4 18.57 14.94 204 17.08 1053 17.12 16.70 +.40 -1.8 OraSure Q OSUR 33 23.01 11.88 1036 16.89 2552 17.12 16.15 +.12 -10.4 Orbcomm Q ORBC 11.99 8.91 712 9.37 2682 9.77 9.21 -.22 -8.0 OrbitATK N OA 1.28 1.0 23 134.59 93.50 404 132.61 1151 132.70 132.30 +.32 +.8 Orbotch Q ORBK 26 65.75 30.25 460 62.18 3531 64.00 61.22 +.05 +23.8 OrchidIsl N ORC 1.08e 14.7 39 11.13 6.77 1195 7.37 3466 7.48 7.22 +.16 -20.6tOrchidsPP A TIS 1.40 17.2 13 26.14 8.31 196 8.15 458 9.28 8.15 -.91 -36.3tOrexign rs Q OREX 4.35 .17 748 .21 2978 .23 .17 +.01 -83.8 Organovo Q ONVO 3.20 .93 278 1.03 2343 1.06 .97 +.01 -23.1tOrgenesis n Q ORGS 16.80 10.21 11 10.32 120 12.00 10.21 -1.18 -25.5 OrientPap A ONP 4 2.45 .75 8 1.18 331 1.31 1.00 -.04 -8.5tOriginAg Q SEED 2.35 .77 1611 .77 5729 .92 .74 -.08 -9.4 OrionEngy Q OESX 2.05 .73 193 .85 312 .87 .81 -.03 -3.4 OrionECarb N OEC .72 30.25 17.15 475 27.10 1778 27.15 25.65 +1.60 +5.9 OrionGpHl N ORN 8.61 5.17 117 6.59 399 7.18 6.25 -.30 -15.8 Oritani Q ORIT 1.00f 6.5 11 17.75 15.05 190 15.35 673 15.55 15.10 +.30 -6.4 Orix N IX 100.03 73.70 20 89.86 109 90.07 86.90 +2.86 +6.0 OrmatTc N ORA .47 .8 33 70.68 53.45 268 56.38 968 58.13 55.45 +.82 -11.9 OrrstownF Q ORRF .48 2.0 19 26.95 19.05 32 24.15 84 24.65 23.43 -4.4tOrthoPed n Q KIDS 23.00 14.47 52 15.06 175 16.38 14.47 -.98 -21.5 Orthofix Q OFIX 61.00 36.10 136 58.78 524 59.79 57.31 +.67 +7.5 OshRusS n N OUSM 27.78 24.76 22 25.96 120 26.02 25.44 +.62 -4.0 OshIntQ n N ONTL 29.06 25.13 3 26.67 12 26.82 26.24 +.57 -3.5 OshkoshCp N OSK .96 1.2 18 100.26 61.74 476 77.27 2807 79.58 75.94 +1.28 -15.0 OsiskoGl n N OR .20 14.39 9.38 460 9.67 2227 9.75 9.44 +.08 -16.3 OspyEn A n Q OSPR 9.85 9.55 1 9.62 2 9.62 9.62 +.2 OspreyE un Q OSPRU 10.92 9.26 2 10.10 3 10.10 10.01 +.13 +1.5 OssenInn rs Q OSN 15 8.90 1.50 30 2.38 115 2.64 2.38 -.16 -17.4 Otelco Q OTEL 10 17.75 6.50 7 14.90 19 15.05 14.50 -.40 +11.6 Otonomy Q OTIC 21.15 2.80 324 4.20 2045 4.35 4.00 +.15 -24.3 OttawaBc n Q OTTW .20f 1.5 14.99 12.81 1 13.72 12 13.83 13.72 -.35 -5.0 OtterTail Q OTTR 1.34f 3.1 24 48.65 36.45 98 43.35 421 44.00 42.40 +.85 -2.5tOutfrontM N OUT 1.44 7.7 11 26.87 18.53 1499 18.74 7509 19.00 18.47 +.18 -19.2tOvaScience Q OVAS 2.05 .79 1506 .81 9418 .90 .79 -.05 -42.1 OverSh rs N OSG 3.94 1.67 1169 2.84 3402 2.92 2.53 +.23 +3.6 Overstk Q OSTK 89.80 13.75 3089 36.25 13324 45.85 35.55 -8.95 -43.3 Ovid Th n Q OVID 15.93 5.28 186 7.07 529 7.85 6.93 -.63 -28.4 OwensMin N OMI 1.04f 6.7 10 34.97 14.26 728 15.55 3095 15.69 14.57 +.46 -17.6 OwensCorn N OC .84 1.0 25 96.52 59.26 1699 80.40 5884 83.99 79.14 +2.79 -12.6 OwensIll N OI 21 25.90 19.86 1630 21.66 4730 21.84 21.19 +.44 -2.3 OwensRM A ORM .40 2.7 10 18.72 13.71 67 14.58 181 14.61 13.77 +.11 -8.9 Oxbridge Q OXBR .48 21.3 4 6.70 1.85 0 2.25 18 2.30 2.20 +.05 +4.7 OxfordImm Q OXFD 19.51 10.00 76 12.45 611 13.17 12.25 +.02 -10.9 OxfordInds N OXM 1.36f 1.8 19 84.32 52.54 356 74.56 894 80.29 72.05 -1.83 -.8 OxfordLn Q OXLC 1.62 16.0 11.27 9.11 174 10.13 691 10.20 10.04 +.09 +.8 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.36 6 25.38 25.26 +.01 -.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.75 24.86 4 25.50 18 25.52 25.10 +.30 +1.2 OxfSqCap Q OXSQ .80 13.1 5 7.56 5.15 229 6.11 932 6.23 5.93 -.05 +6.4P-Q:P&F Inds Q PFIN .20 2.6 8.63 5.60 4 7.76 16 7.90 7.35 +.36 -7.4 PAM Q PTSI 29 43.20 14.50 8 36.35 58 37.11 34.00 -.01 +5.6 PB Bncp Q PBBI .20 1.9 11.10 9.95 1 10.55 10 10.55 10.31 +.15 -1.9 PBF Engy N PBF 1.20 3.5 10 37.01 18.48 2954 33.90 8966 34.37 33.03 +1.04 -4.4tPBF Logist N PBFX 1.88f 10.2 9 22.30 17.75 55 18.45 241 19.00 17.75 -.35 -11.9 PC Cnnctn Q CNXN .34e 14 30.48 22.66 336 25.00 505 25.60 24.49 +.40 -4.6 PC-Tel Q PCTI .22 3.1 8.48 5.57 22 7.18 72 7.32 6.84 +.11 -2.6 PCM Fund N PCM .96 8.5 12.13 10.11 21 11.32 266 11.53 11.05 +.21 -2.2 PCM Inc Q PCMI 42 31.20 6.90 154 8.30 548 8.80 8.08 -16.2sPCSB Fn n Q PCSB 22.34 15.76 39 20.98 218 22.34 20.95 -.11 +10.1 PDC Engy Q PDCE 65.99 36.74 1191 49.03 3976 52.23 47.90 -1.92 -4.9 PDF Sol Q PDFS 29 23.93 11.07 136 11.66 547 11.96 11.35 -.04 -25.7 PDL Bio Q PDLI .20 6.8 4 3.55 1.98 1521 2.94 6306 3.01 2.83 +.04 +7.3 PDL Cmt n Q PDLB 16.95 14.48 3 14.65 26 14.90 14.65 -.12 -3.5 PG&E Cp N PCG 2.12f 4.8 7 71.57 37.30 3470 43.93 19740 44.24 42.64 +.85 -2.0 PGT Inc N PGTI 24 19.60 10.05 339 18.65 1264 18.90 18.10 +.40 +10.7 PHH Corp N PHH 15.00 8.01 542 10.46 1472 10.56 10.43 +.01 +1.6 PHI nv Q PHIIK .20 2.0 13.25 8.09 14 10.24 76 10.42 9.60 +.26 -11.5 PICO Hld s Q PICO 5.00e 14.57 9.63 113 11.45 506 11.55 11.05 +.45 -10.5 PIMCO1-3Tr N TUZ .34a .7 50.81 49.98 3 50.07 17 50.12 50.02 +.01 -.4 Pimc1-5Tip N STPZ .53e 1.0 52.83 51.50 321 51.99 994 52.06 51.88 +.03 +.1 Pim15TIPS N LTPZ .42e .6 69.37 64.21 8 67.12 69 67.28 65.82 +1.07 -3.0 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 1 57.66 6 57.69 57.32 +.32 -1.0 PimLwDur N LDUR 2.82e 2.0 101.52 99.61 10 99.96 96 100.00 99.65 +.26 -.4 PimcoTR N BOND 6.13e 5.9 107.65 103.24 76 104.23 431 104.37 103.48 +.60 -1.7 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 301 99.66 1152 99.82 99.32 +.46 -.8tPimIGBd N CORP 3.12a 3.1 106.25 101.38 35 102.27 124 102.44 101.38 +.56 -3.2 PimShMat N MINT .82e .8 101.87 101.45 577 101.55 4336 101.58 101.52 +.03 PimIntMu N MUNI 1.26 2.4 54.58 52.54 16 52.79 58 52.94 52.64 +.06 -1.6 PimSTMun N SMMU .47e .9 50.80 49.65 9 49.72 42 49.90 49.67 -.06 -.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 78 114.96 113 115.24 111.24 +2.88 -5.3 PJT Part n N PJT .20 .4 50.35 32.61 241 50.10 667 50.30 48.34 +2.43 +9.9 PLDT Inc N PHI 1.60e 5.6 38.54 26.97 35 28.37 425 28.58 27.13 +.73 -5.7tPLX Phr rs Q PLXP 11.20 3.20 25 3.35 166 5.55 3.20 -1.80 -51.4 PNC pfP N PNCpP 1.65 5.9 30.06 26.97 130 28.07 297 28.09 27.80 +.11 -.8 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 34 25.09 79 25.10 24.94 -.02 -1.0 PNC N PNC 3.00 2.0 15 163.59 115.45 1859 151.24 9287 154.19 147.86 +4.00 +4.8 PNM Res N PNM 1.06 2.8 19 46.00 33.75 701 38.25 2721 38.70 36.73 +1.80 -5.4 POSCO N PKX 93.12 56.48 152 78.85 1032 80.43 74.91 +4.58 +.9 PPDAI n N PPDF 13.68 6.53 389 7.45 1784 8.04 7.11 -.50 +4.8 PPG s N PPG 1.80 1.6 19 122.07 100.45 1251 111.60 6030 113.92 109.94 +2.12 -4.5 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 11 25.29 48 25.37 25.22 +.03 -1.2 PPL Corp N PPL 1.64f 5.8 12 40.20 27.08 6737 28.29 26986 28.55 27.19 +1.16 -8.6 PQ GrpH n N PQG 29 17.65 12.88 221 13.97 1256 15.21 13.52 +.32 -15.1 PRA Grp Q PRAA 31 40.55 25.72 260 38.00 1279 38.15 36.70 +1.20 +14.5 PRA Hlth Q PRAH 59 95.90 60.94 478 82.96 1683 87.18 81.18 -1.03 -8.9sPRGX Glbl Q PRGX 9.70 5.40 104 9.45 423 9.70 8.95 +.40 +33.1 PS BusPk N PSB 3.40 3.0 29 137.60 107.91 99 113.04 342 114.67 109.58 +3.71 -9.6 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 46 24.72 95 24.86 24.51 -.10 -2.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 31 24.95 61 24.98 24.44 +.31 -1.4 PS BusP pfY N PSBpY 24.78 22.42 49 23.04 135 23.19 22.90 -.06 -6.3 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 11 23.31 88 23.55 23.07 +.02 -7.7 PS BsPk pfW N PSBpW 25.77 22.79 18 23.77 60 23.94 23.52 +.25 -5.9 PTC Inc Q PTC 81.72 50.68 1132 78.01 4965 81.32 76.40 +.45 +28.4 PTC Thera Q PTCT 33.22 8.30 3543 27.06 6902 32.87 26.58 -4.93 +62.2 PVH Corp N PVH .15 .1 20 157.96 96.85 2752 151.43 6622 154.74 140.93 +11.57 +10.4 PacWstBc Q PACW 2.00 4.0 17 54.86 43.08 844 49.53 4092 50.18 47.97 +1.36 -1.7 Paccar Q PCAR 1.00 1.5 14 79.69 61.93 2906 66.17 10593 66.60 63.57 +3.23 -6.9 PcrTrnd750 N PTLC 30.73 24.92 146 28.36 809 28.73 27.85 +.59 -.9 PcrTrnd450 N PTMC 32.86 27.25 66 30.86 240 30.98 30.23 +.66 -.8 PcrTrnd100 N PTNQ 33.90 25.24 26 31.10 130 32.26 30.35 +.33 +2.8 PacrCash n N GCOW 34.59 29.33 17 30.54 57 30.60 29.95 +.58 -3.0 PacrTrendp N PTEU 33.39 25.50 30 30.08 105 32.89 30.03 -.00 -2.0 Pacr Wlth n N PWS 27.67 23.99 148 25.04 153 25.45 24.70 +.11 -.8 Pac Cash n N CALF 27.16 22.60 1 26.36 5 26.36 25.89 +.20 +1.0 PacDvCsh n N ICOW 31.03 25.13 1 28.97 8 29.07 28.50 +.39 -1.3tPacBiosci Q PACB 5.70 2.16 1826 2.05 5667 2.37 2.03 -.27 -22.3 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 131 2.11 610 2.16 2.02 +8.8tPacEthanol Q PEIX 7.50 2.75 576 3.00 2942 3.50 2.75 -.40 -34.1 PacGE pfA A PCGpA 1.50 5.8 33.50 21.19 6 25.83 15 26.00 25.24 -.17 -8.4 PacGE pfB A PCGpB 1.37 5.7 33.00 23.01 1 24.30 6 24.30 23.98 +.45 -6.0 PacGE pfC A PCGpC 1.25 5.6 29.01 21.40 0 22.21 2 22.46 22.10 -.24 -9.7 PacGE pfD A PCGpD 1.25 5.7 26.95 20.94 1 21.99 18 21.99 21.11 +.14 -8.9 PacGE pfE A PCGpE 1.25 5.8 29.48 20.75 21.50 8 22.08 21.26 -.47 -12.8 PacGE pfG A PCGpG 1.20 5.8 32.05 19.49 20.62 2 21.44 20.17 -1.15 -16.1tPacGE pfH A PCGpH 1.12 5.7 29.54 18.65 4 19.75 8 20.64 18.65 -.10 -14.4 PacGE pfI A PCGpI 1.09 5.5 26.84 19.21 19.85 6 20.77 19.72 -.05 -12.0 PacMerc Q PMBC 27 9.90 6.85 17 9.55 84 9.70 8.90 +.05 +9.1 PacPreBc Q PPBI 26 46.05 32.05 473 40.20 1957 41.60 39.70 +.15 +.5 PaciraPhm Q PCRX 52.48 27.80 790 31.15 2869 32.75 30.40 -1.15 -31.8 PackAmer N PKG 2.52 2.2 20 131.13 89.73 656 112.70 3209 115.03 109.35 +3.50 -6.5sPagsegur n N PAGS 39.00 30.69 4673 38.32 13420 39.97 35.69 +2.46 +20.9 PainThr rs Q PTIE 12.80 3.10 112 7.09 316 7.21 6.41 +.43 +77.3 PalatinTch A PTN 1.20 .29 1327 1.09 8693 1.19 .99 -.03 +26.9 PaloAltNet N PANW 191.53 107.31 1179 181.52 5504 189.22 175.52 -.24 +25.2 PampaEng N PAM 72.98 50.88 242 59.60 815 62.20 58.78 -1.41 -11.4 PanASlv Q PAAS .14f .9 20 19.56 13.99 967 16.15 3843 16.40 15.79 -.04 +3.8 Pandora N P 12.13 4.09 6330 5.03 35553 5.43 4.83 -.08 +4.4 PangaeaL Q PANL 1 8.40 2.13 75 2.65 136 3.02 2.65 -.21 -28.0 PanhO&G N PHX .16 .8 97 25.30 17.65 39 19.30 103 19.75 18.40 +.85 -6.1 PapaJohns Q PZZA .90 1.6 21 85.20 54.00 852 57.30 3117 58.28 55.68 +.90 +2.1 PapaMurph Q FRSH 6.80 3.50 39 4.86 100 5.53 4.82 -.60 -9.7sParTech N PAR 34 14.14 7.08 146 14.09 769 14.25 10.95 +2.96 +50.7 ParaGold n A PZG 3 1.83 1.16 9 1.41 120 1.44 1.38 +.02 +8.5 ParamtGp N PGRE .40f 2.8 17.25 13.70 860 14.24 3995 14.35 13.79 +.48 -10.2 ParatekPh Q PRTK 29.00 11.85 427 13.00 1740 13.70 12.55 -.40 -27.4 Paretem rs A TEUM 3.59 .50 1717 2.44 12707 3.33 2.40 -.69 +17.9 ParkCity Q PCYG 42 15.00 8.10 41 8.75 122 9.31 8.65 -.45 -8.4 ParkEl N PKE .40 2.4 39 20.46 13.88 117 16.84 442 17.22 16.61 -.09 -1.2 ParkHot n N PK 2.20f 8.1 29.93 23.91 2032 27.02 8772 27.04 26.24 +1.37 -6.0 ParkNatl A PRK 3.76 3.6 19 116.75 92.42 64 103.76 206 104.98 101.30 +2.76 -.2 ParkOh Q PKOH .50 1.3 17 47.90 34.33 32 38.85 121 40.95 38.75 -.70 -15.5 ParkeBcp Q PKBK .48 2.3 13 23.00 11.00 18 20.80 55 20.95 20.20 +.35 +1.2tParkDrl N PKD 1.85 .62 605 .64 3267 .74 .61 -.09 -36.5 ParkerHan N PH 2.64 1.5 21 212.80 151.17 1291 171.03 4855 175.64 167.50 +1.79 -14.3tParkrVs rs Q PRKR 2.72 .78 183 .80 510 .86 .76 -.05 -24.5 ParsleyEn N PE 48 33.07 21.12 11128 28.99 30408 29.23 26.72 +1.67 -1.5tPrtnrCm Q PTNR 20 6.60 4.60 0 4.59 17 4.91 4.59 -.08 -25.4 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.23 21 25.54 25.13 +.07 -1.4 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 5 26.43 19 26.75 26.40 -.29 -1.5 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 43 27.80 114 28.02 27.66 -.04 -3.0 PartRe pfI N PREpI 1.47 5.7 27.08 24.91 3 25.71 11 25.95 25.68 -.09 -2.1 PartyCity n N PRTY 15 17.05 9.50 977 15.60 4134 16.05 15.30 -.15 +11.8sPathfdBcp Q PBHC .23f 1.5 22 16.64 14.20 0 15.45 8 16.64 15.21 -.41 +.3 PatrkInd s Q PATK 24 72.35 40.07 278 61.85 1041 63.33 61.05 +.35 -10.9 PatrNBc rs Q PNBK .04 .2 30 21.00 14.60 1 19.40 6 19.40 18.93 +1.40 +8.7 PatriotTr n Q PATI 13 23.56 16.72 19.00 2 19.00 18.50 +.25 +9.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 51

PatternEn Q PEGI 1.68 9.7 26.56 16.58 952 17.29 4571 18.35 17.25 -.26 -19.5tPatterson Q PDCO 1.04 4.7 12 48.30 21.36 2604 22.23 11048 22.78 21.36 +.37 -38.5 PattUTI Q PTEN .08 .5 25.75 14.83 4552 17.51 18108 18.68 17.13 -.84 -23.9 Pavmed n Q PAVM 9.31 1.35 138 1.64 450 1.80 1.45 -.16 -28.2 Paychex Q PAYX 2.00 3.2 25 73.10 54.20 3105 61.59 18715 64.58 59.36 -.14 -9.5sPaycomSft N PAYC 115.48 57.09 894 107.39 4001 115.48 103.84 +.60 +33.7 Paylocity Q PCTY 57.16 34.75 264 51.23 1017 54.45 50.31 -.95 +8.6 PayData rs Q PYDS 4.10 1.17 84 1.81 274 1.95 1.65 +.11 -28.5 PayPal n Q PYPL 52 86.32 42.06 11048 75.87 43181 79.90 74.55 -.57 +3.1 pdvWirelss Q PDVW 39.75 20.23 29 29.85 103 33.10 29.55 -1.75 -7.0 PeabodyE n N BTU .12p 41.98 22.58 1053 36.50 4564 39.83 36.25 -1.39 -7.3 PeakRsts Q SKIS .28 5.8 6.10 4.00 6 4.85 34 5.10 4.85 -.25 -10.2 PeapkGl Q PGC .20 .6 19 38.00 28.59 61 33.39 219 34.21 32.59 +.84 -4.7sPearson N PSO .80e 7.6 10.80 7.62 296 10.53 1222 10.80 10.46 -.12 +7.2 Pebblebrk N PEB 1.52 4.4 20 39.74 28.47 897 34.35 4662 35.39 33.12 +2.00 -7.6 Pebble pfC N PEBpC 1.63 6.7 26.05 24.11 7 24.40 38 24.96 24.40 +.13 -3.4 Pebbleb pfD N PEBpD 2.09 8.5 26.99 24.15 6 24.70 41 25.28 24.70 +.10 -4.1 Pedevco rs A PED 1.69 .26 59 .30 276 .33 .29 -.01 -6.3 Pegasyst Q PEGA .12 .2 64.85 40.75 582 60.65 1855 62.20 58.05 +2.08 +28.6 Pembina g N PBA 1.50 23 36.99 30.17 539 31.23 2400 31.34 30.57 +.44 -13.7 PengthE g N PGH .04 1.23 .54 233 .64 906 .67 .61 -.02 -19.6 PnnNtGm Q PENN 49 33.30 17.36 1213 26.26 4784 26.88 25.61 +.42 -16.2 PennVa n Q PVAC 50.00 31.00 95 35.04 525 37.25 34.32 -.54 -10.4 PennantPk Q PNNT .72 10.8 8 8.20 6.29 799 6.68 1849 7.03 6.66 -.25 -3.3 PenPkFR Q PFLT 1.14 8.7 12 14.65 12.00 222 13.09 798 13.41 12.93 -.11 -4.6 Penney N JCP 8 6.20 2.35 13583 3.02 60785 3.11 2.81 +.11 -4.4 PennsWd Q PWOD 1.88 4.4 17 50.00 38.12 7 42.31 30 43.49 42.03 +.20 -9.2tPennaRE N PEI .84 8.7 13 15.34 9.20 1210 9.65 5060 9.96 9.20 +.15 -18.8tPenRE pfB N PEIpB 1.84 8.7 25.83 20.25 49 21.25 91 21.60 20.21 -.17 -15.6tPenRE pfC N PEIpC 1.80 8.7 27.78 19.44 85 20.74 297 20.89 19.44 -.05 -19.9tPenRE pfD N PEIpD 1.72 8.6 25.83 19.01 26 20.00 123 20.14 19.01 -20.4 PennyMFn N PFSI 8 25.20 15.65 194 22.65 737 23.10 22.40 +.05 +1.3 PennyMac N PMT 1.88 10.4 19 18.46 14.87 804 18.03 2158 18.11 17.60 +.49 +12.2 Penny pfA N PMTpA 2.03 8.0 25.84 23.11 18 25.46 34 25.54 25.26 +.04 +.9 PennyM pfB N PMTpB 25.45 23.68 15 25.03 63 25.08 24.92 -.02 -.6sPensarAc n Q WRLS 10.17 7.75 13 9.72 47 10.17 9.72 +.5 PensrAc rt Q WRLSR .55 .31 1 .50 256 .50 .42 +.05 PensarA un Q WRLSU 11.48 10.02 10.43 3 10.45 10.43 -.03 +1.1 Penske N PAG 1.36f 3.1 11 54.83 38.33 521 44.33 2604 44.50 42.43 +1.29 -7.4 Pentair N PNR 1.38 2.0 21 74.84 59.13 1729 68.13 4856 69.66 67.42 +.82 -3.5 Penumbra n N PEN 127.40 77.75 541 115.65 1978 122.95 113.45 -4.45 +22.9 PeopUtdF Q PBCT .69 3.7 21 20.26 15.97 3224 18.66 17099 18.79 18.18 +.41 -.2 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 10 26.14 79 26.20 25.95 +.03 -7.7 PeBcOH Q PEBO 1.04f 2.9 18 36.99 29.55 169 35.45 318 36.01 34.53 +1.07 +8.7 PeopBNC Q PEBK .52f 1.7 18 36.12 19.65 8 30.72 48 30.92 28.92 +1.11 +.1 PeopFSvc Q PFIS 1.28 2.8 17 51.56 39.00 6 45.65 21 45.97 44.98 +1.17 -2.0 PeopUtah n Q PUB .36 1.1 29 33.90 24.63 57 32.30 169 32.85 29.65 +1.50 +6.6 PepsiCo Q PEP 3.22 3.0 22 122.51 105.94 3828 109.15 21709 110.66 106.09 +3.00 -9.0 Percptr Q PRCP .15 1.7 51 10.81 6.80 4 8.75 106 8.90 8.20 -.02 -9.8 Perficient Q PRFT 44 24.30 16.20 355 22.92 951 23.48 22.31 +.13 +20.2 PerfFood n N PFGC 20 35.25 23.20 498 29.85 2260 30.40 29.30 +.05 -9.8 Performnt Q PFMT 3.52 1.52 14 3.00 253 3.11 2.83 -.09 +81.8tPerionNwk Q PERI 2.06 .77 67 .80 430 .82 .77 -.01 -22.3 PerkElm N PKI .28 .4 26 84.49 56.21 647 75.72 3075 76.64 74.10 +1.76 +3.6 PermaFix Q PESI 4.30 2.95 17 4.15 30 4.25 3.85 -.05 +13.7 PermaPip Q PPIH 9.40 7.30 11 9.10 22 9.20 8.95 +1.1 Prmian N PBT .56e 5.8 27 10.30 7.80 69 9.65 429 9.75 9.45 +.16 +8.8 PernixT rs Q PTX 7.15 2.00 91 2.39 411 2.48 2.32 -.03 -.4 Perrigo N PRGO .76f .9 95.93 63.68 711 83.34 3878 84.30 79.57 +2.97 -4.4 PerryEllis Q PERY 7 27.30 16.35 70 25.80 275 26.69 25.15 +.54 +3.0 PershGld rs Q PGLC 3.31 1.91 778 2.05 986 2.11 1.93 -.03 -14.6 PetIQ n Q PETQ 28.23 17.03 626 26.60 2085 27.75 24.27 +1.08 +21.8 PetMed Q PETS 1.00f 2.4 28 57.80 19.91 478 41.75 2135 43.88 41.39 +.55 -8.2 PetChina N PTR .70e 1.0 82.33 60.69 77 69.74 423 70.40 68.53 +1.35 -.3 PetroArg N PZE .07e 14.80 10.35 67 11.80 97 12.07 11.48 -.10 -13.2 PetrbrsA N PBR/A 13.92 6.96 6199 12.99 24261 13.45 12.59 -.16 +32.1 Petrobras N PBR 14.93 7.61 12429 14.14 55697 14.62 13.64 -.17 +37.4tPtroqstE rs N PQ 2.96 .66 1429 .58 3178 1.01 .58 -.44 -69.3sPfenex A PFNX 6.59 2.07 159 6.00 661 6.77 5.95 -.10 +125.6 Pfizer N PFE 1.28 3.6 14 39.43 31.67 23533 35.49 109088 35.81 34.32 +1.00 -2.0sPFSweb Q PFSW 9.03 5.83 40 8.74 169 9.06 8.35 -.09 +17.6 PhlpsSelEn N DSE 1.26 24.5 7.99 4.89 84 5.14 551 5.26 4.95 -.01 -12.1 PhibroAH Q PAHC .40 1.0 26 41.05 26.70 112 39.70 368 39.95 38.35 +1.05 +18.5 PhilipMor N PM 4.28 4.3 21 123.55 95.51 3489 99.40 23182 101.01 95.97 +3.77 -5.9 PhilipsNV N PHG .88e 2.3 42.35 31.40 793 38.31 4021 38.52 37.45 +.62 +1.3 Phillips66 N PSX 2.80 2.9 22 107.47 75.14 1553 95.92 7441 97.29 93.99 +2.53 -5.2 Phill66LP N PSXP 2.71f 5.7 20 56.48 44.40 190 47.78 882 48.40 45.51 +.78 -8.7 PhxNMda N FENG 73 8.14 2.43 265 4.35 1270 4.45 4.13 +.25 -33.0 PhotrIn Q PLAB 49 11.75 7.20 554 8.25 1813 8.75 7.95 -3.2 PhysRltTr N DOC .92f 5.9 26 21.85 14.13 1995 15.57 6012 15.65 14.68 +.83 -12.3 PiedmOfc N PDM .84 4.8 8 22.74 16.69 1214 17.59 5029 17.80 16.85 +.81 -10.3 Pier 1 N PIR .28 8.7 9 7.45 2.87 1712 3.22 5957 3.24 2.91 +.27 -22.2 PierisPhm Q PIRS 9.75 2.26 555 6.82 2690 7.47 6.58 -.39 -9.7 PilgrimsP Q PPC 11 38.39 20.28 2295 24.61 6815 25.77 23.94 +.87 -20.8 PimUS Eq n N MFUS 29.49 25.01 3 27.37 23 27.55 26.93 +.63 -.9 Pim IntEq n N MFDX 28.41 25.32 2 26.44 10 26.49 26.00 +.64 -1.1 PimEmMkt N MFEM 28.32 24.30 9 26.50 61 26.60 25.97 +.67 +1.3 PimcoCA N PCQ .92 6.3 17.89 14.43 60 14.72 246 14.81 14.58 +.14 -14.8 PimcoCA2 N PCK .65 7.8 10.42 8.04 72 8.23 216 8.23 8.06 +.15 -19.0tPimcCA3 N PZC .72 7.5 12.97 9.55 38 9.65 165 9.73 9.55 +.06 -7.6 PimcoCp&I N PCN 1.35 8.1 17.95 15.84 100 16.57 356 16.59 16.07 +.52 -3.7 PimCpOp N PTY 1.56a 9.2 17.22 15.42 262 16.92 1309 16.98 16.60 +.39 +2.8 PimDyCrd N PCI 1.97 8.6 23.45 21.33 487 22.88 2286 23.19 22.86 +.02 +2.0 PimDyInco N PDI 2.65a 8.6 31.20 28.60 177 30.84 789 30.94 30.62 +.29 +2.6 PimcIncStr N PFL 1.08 9.2 12.44 11.01 69 11.69 284 11.73 11.48 +.21 +.1 PimIncStr2 N PFN .96 9.2 10.89 9.99 158 10.43 826 10.50 10.37 +.04 PimStPls N PGP 2.20 16.4 19.85 12.37 40 13.43 189 13.79 13.16 -.24 -12.7 PimcoHiI N PHK 1.24 16.4 8.96 7.19 806 7.58 2755 7.66 7.52 +.04 +1.6 PimIncOpp N PKO 2.28a 8.7 27.27 24.50 60 26.17 225 26.35 25.82 +.54 +1.0 PimcoMuni N PMF .98 7.8 14.23 12.29 92 12.53 231 12.59 12.30 +.18 -3.6 PimcoMu2 N PML .78 6.2 13.56 11.80 139 12.61 644 12.64 12.28 +.27 -4.3 PimcMu3 N PMX .75 6.7 12.28 10.76 70 11.37 250 11.41 11.06 +.27 -1.8 PimcoNY N PNF .68 5.9 13.63 11.33 28 11.59 66 11.62 11.41 +.11 -9.3 PimcoNY2 N PNI .80 7.4 12.51 10.64 33 10.75 83 10.78 10.70 +.02 -10.4 PimcNY3 N PYN .63 7.2 10.27 8.55 3 8.73 60 8.74 8.60 +.07 -12.0 PimcoStrIn N RCS .96 10.3 10.65 8.62 101 9.28 424 9.30 9.02 +.25 +1.1 PingtanM Q PME .04 1.3 19 5.08 1.99 73 3.00 247 3.08 2.85 -.01 -1.6 PinnclEnt Q PNK 33.59 18.30 655 30.15 2110 30.43 29.89 +.17 -7.9 PinnaclFn Q PNFP .56 .9 19 70.30 58.40 649 64.20 2950 64.78 62.10 +2.35 -3.2 PinnaclFds N PF 1.30 2.4 11 66.67 52.30 998 54.10 4546 55.22 53.17 +.83 -9.0 PinWst N PNW 2.78f 3.5 18 92.42 73.81 754 79.80 3442 80.21 77.73 +2.04 -6.3tPionDvrsHi A HNW 1.38 9.2 16.88 14.76 30 15.08 128 15.08 14.76 +.14 -4.3 PionEnSvc N PES 4.50 1.60 535 2.70 3236 3.10 2.40 -.35 -11.5 PionFltRt N PHD .72 6.2 12.45 11.27 61 11.65 297 11.68 11.46 +.21 +1.6 PionHiIn N PHT 1.14 12.1 10.12 9.29 153 9.39 385 9.41 9.29 +.07 -3.3 PioMuAdv N MAV .84 7.8 11.88 10.57 94 10.72 307 10.75 10.59 +.11 -5.7tPioMunHi N MHI .84 7.5 12.35 11.10 63 11.25 248 11.29 11.10 +.13 -5.1 PioNtrl N PXD .32f .2 192.93 125.46 2378 171.78 7715 176.89 167.04 -.53 -.6tPioneerPw Q PPSI 15 7.95 5.75 271 6.60 271 6.95 4.75 -.45 -13.3 PiperJaf N PJC 1.50f 1.8 14 99.80 52.75 162 83.05 469 85.25 79.95 +2.85 -3.7 PitnyBw N PBI .75 6.9 7 16.25 9.50 1447 10.89 5933 11.54 10.84 -.43 -2.6 PitnyBw 43 N PBIpB 1.67 6.7 26.96 21.46 15 24.90 56 24.98 24.60 +.04 +2.1tPixelwrks Q PXLW 7.05 3.71 485 3.87 1376 4.23 3.71 -.26 -38.9 PlainsAAP N PAA 2.20 10.0 29 31.93 18.38 2218 22.03 10716 22.25 21.09 +.14 +6.7 PlainsGP rs N PAGP 1.70 22 31.77 18.98 1880 21.75 6542 22.11 21.04 +.03 -.9 PlanetFit n N PLNT 90 40.04 18.32 742 37.77 4219 38.86 36.91 +.05 +9.1sPlantron N PLT .60 1.0 20 60.49 41.28 685 60.37 1442 61.86 54.68 +5.21 +19.8 PlatfmSpc N PAH 13 14.82 9.11 4176 9.63 13855 9.97 9.44 +.02 -2.9 PlatEag un Q EAGLU 11.00 8.00 19 10.15 31 10.30 10.10 +.02 +1.4 PlatGpM rs A PLG 1 1.72 .28 588 .29 1106 .33 .29 -.02 -3.3sPlayAGS n N AGS 22.63 16.66 247 23.26 943 23.69 20.87 +1.95 +25.7 PlayaHot n Q PLYA 12.27 9.41 152 10.22 910 10.57 10.07 -5.3 Plexus Q PLXS 18 66.78 49.06 266 59.73 1076 61.95 57.83 -.59 -1.6 PlugPowr h Q PLUG 3.21 1.25 4789 1.89 18527 1.98 1.83 -19.9 PlumasBc Q PLBC .28 1.1 14 25.75 17.50 4 24.90 15 25.05 24.25 +.40 +7.3 PluristemT Q PSTI 11 2.12 1.06 989 1.37 1889 1.42 1.30 -.7 PlyGem N PGEM 16 22.20 14.55 789 21.60 2442 21.65 21.55 +16.8 PlymInd n A PLYM 1.50 8.7 19.00 16.21 1 17.18 12 17.96 16.70 -.19 -7.0 PlymInd pfA A PLYMpA 1.88 7.6 26.07 24.02 3 24.85 17 25.00 24.50 +.15 -1.2 PointrTel h Q PNTR 20 19.65 8.50 33 14.55 172 16.15 13.80 -1.15 -21.8 PointsInt g Q PCOM 42 12.49 7.08 61 9.77 279 10.45 9.65 -.67 -5.1 PolarPwr n Q POLA 9.25 4.01 5 4.99 124 5.26 4.83 +.01 -.4 Polaris N PII 2.40f 2.1 32 137.66 77.91 558 114.52 2194 116.40 111.89 +1.73 -7.6 Polarity rs Q COOL 32.63 8.31 210 18.13 696 18.78 16.01 +1.23 -21.9 PolyMet g A PLM 1.36 .57 1049 .87 3614 1.06 .78 -.20 +.6 PolyOne N POL .70f 1.6 20 47.48 33.19 423 42.52 1245 43.08 41.61 +1.03 -2.3 Pool Corp Q POOL 1.48 1.0 37 150.26 97.25 213 146.22 819 146.65 140.14 +3.72 +12.8 PopeRes Q POPE 2.80 4.0 32 79.50 66.60 2 70.30 5 71.00 69.60 +.80 +.8 Popular Q BPOP 1.00 2.4 21 46.83 32.04 486 41.62 2473 42.59 40.80 +.54 +17.3 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 5 24.24 18 24.58 24.18 -.23 -.2 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 2 22.51 17 22.55 22.40 +.04 -.4 PorterBc rs Q PBIB 15.55 8.11 1 13.70 5 13.72 13.50 -.03 -4.3 PortGE N POR 1.36 3.4 19 50.11 39.02 631 40.51 2991 40.76 39.27 +1.40 -11.1 PortolaPh Q PTLA 67.10 30.10 812 32.66 3640 33.09 30.68 +2.09 -32.9 PostHldg N POST 89.04 70.66 650 75.76 3216 76.67 72.60 +3.13 -4.4 Potbelly Q PBPB 14.28 10.50 485 12.05 1005 12.70 11.80 -.30 -2.0 PotltchDel Q PCH 1.60 3.1 28 56.35 43.15 812 52.05 3064 53.75 50.90 +1.60 +4.3 PowellInds Q POWL 1.04 3.9 38.73 22.80 275 26.84 535 28.27 26.65 -.35 -6.3 PwrInteg Q POWI .64f .9 37 86.60 60.55 276 68.35 947 70.75 66.15 +1.60 -7.1 PowrREIT A PW 8.69 6.00 2 6.25 5 6.25 6.03 +.11 +1.5 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 1 76.51 7 76.84 74.60 +.22 -6.8 PS SPXDn N PHDG .41e 1.3 34.48 24.83 5 28.19 20 28.82 28.15 -.32 +3.3 PS BalMul N PSMB 13.94 12.78 1 13.35 3 13.35 13.23 +.15 -.9 PS ModCon N PSMM 14.45 12.69 4 12.95 4 12.98 12.95 -.03 -1.3 PS VarRate Q VRIG .57 2.3 25.35 25.06 56 25.11 261 25.12 25.06 +.03 -.4 PSCrudeDS N DTO 173.13 70.50 7 73.50 23 75.99 70.62 +2.85 -17.2tPwSBMetS N BOS 20.70 15.59 3 17.90 4 17.90 13.07 +2.31 -9.6 PSBMetDL N BDD 11.60 6.16 2 9.30 4 9.86 9.03 +.10 -11.7 PSCrudeLg N OLO 5.72 3.71 1 5.67 15 5.71 5.63 -.04 +11.3 PwshDB N DBC 17.29 13.69 4501 16.98 10529 17.02 16.76 +.02 +2.2 PwShCurH N DBV 25.50 21.17 1 23.60 2 23.73 23.02 +.17 -.5 PS Engy N DBE 15.50 10.78 280 15.27 369 15.36 15.07 -.04 +5.1 PS PrcMet N DBP 40.26 35.71 11 38.65 63 39.60 38.53 -.62 +.4 PS Silver N DBS 28.85 23.50 1 25.00 6 25.61 24.89 -.39 -4.0 PS Agri N DBA 20.38 18.18 1418 18.81 2711 18.91 18.59 -.06 +.3sPS Oil N DBO 11.28 7.40 405 11.17 3043 11.28 11.00 -.07 +10.0 PS Gold N DGL 43.28 38.49 22 42.00 40 42.95 41.87 -.65 +1.5 PS BasMet N DBB 19.78 15.29 332 18.20 599 18.34 18.11 +.14 -6.2 PS USDBull N UUP 26.16 23.09 943 23.61 3359 23.63 23.29 +.19 -1.7 PS USDBear N UDN 23.27 20.63 74 22.85 681 23.14 22.82 -.16 +2.1 PShPuLgGr N PXLG .42e .8 50.50 37.12 11 47.51 53 48.45 46.32 +.49 +4.6 PSOpYCmd Q PDBC 18.23 14.95 913 17.77 1773 17.85 17.55 -.03 +1.8 PShPuLVal N PXLV .76e 2.0 40.74 34.84 5 37.64 27 37.87 37.00 +1.04 -2.8 PSAerDef N PPA .50e .9 58.97 43.05 64 56.78 408 57.86 55.68 +.77 +5.3 PwShBio N PBE .57e 1.2 54.28 40.77 13 49.22 73 50.84 48.08 -.02 +4.4 PS BldCns N PKB .07e .2 36.44 28.22 73 31.23 264 31.44 30.65 +.89 -9.9 PwSGDrChi Q PGJ .20e .4 50.87 33.36 46 46.15 130 48.09 44.86 -.78 +2.9 PwSClnEn N PBW .07e .3 26.35 3.92 12 25.00 62 25.50 24.31 +.06 -1.4 PwShDiv Q PFM .50e 2.0 27.77 23.55 24 25.38 96 25.42 24.89 +.72 -4.0 PS EnEx N PXE .50e 2.4 24.52 17.35 10 21.20 28 21.39 20.60 +.29 -7.4 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 4 32.24 29 32.35 31.56 +.89 -4.8 PwShHiYD Q PEY .54 3.2 18.61 16.45 96 17.02 696 17.08 16.61 +.47 -4.4 PwSIntlDv Q PID .65e 4.1 17.38 14.77 291 15.75 872 15.77 15.42 +.37 -4.8 PwSLgCG N PWB .21e .5 45.22 33.91 63 42.76 160 43.66 41.78 +.65 +3.1 PwSLgCV N PWV .69e 1.9 40.51 34.50 84 36.50 378 36.69 35.82 +.87 -6.0 PwShLeis N PEJ .15e .3 46.77 39.50 4 44.53 20 45.06 43.97 +.85 +.8 PowShMkt N PWC .97e 1.0 103.21 80.92 1 95.64 8 97.38 94.13 +1.12 +.4 PwShMda N PBS .27e .9 31.86 26.19 9 29.34 109 30.14 28.95 -.09 +4.4 PwSMidGr N PXMG .19e .4 47.84 33.40 14 45.57 89 46.61 44.60 +.50 +7.3 PwSMidVal N PXMV .64e 2.1 32.07 28.87 4 30.24 15 30.27 29.71 +.67 -3.4 PwShNetw N PXQ 52.02 42.34 5 49.53 31 50.70 48.60 -.18 +7.0 PS OilSv N PXJ .28e 3.3 11.87 7.99 6 8.56 113 8.85 8.35 -.19 -10.3 PwSNsdMo Q DWAQ .06e .1 114.32 81.77 4 106.90 11 108.58 103.83 +.57 +4.2 PwSPharm N PJP 3.84e 4.3 71.42 57.88 16 62.40 119 62.80 61.04 +1.10 -2.8 PS Retail N PMR .34e .9 40.82 32.00 1 36.14 3 36.14 35.22 +1.24 -2.8 PwSSmGr N PXSG .08e .2 34.90 26.83 3 33.22 26 33.77 32.37 +.27 +3.4 PwSSmVal N PXSV .60e 2.1 32.10 27.39 2 29.25 17 29.50 28.97 +.34 -5.0 PwSSemi N PSI .04e .1 58.15 39.70 55 52.85 306 55.62 51.50 -.16 +4.7 PwShSoft N PSJ .10e .1 73.27 50.76 3 69.42 61 71.78 67.56 +.64 +9.3 PwS Utils Q PUI .63e 2.4 29.97 23.64 8 26.27 34 26.37 25.13 +.91 -5.6 PSS&PQlty N SPHQ .38e 1.3 32.41 27.04 78 29.84 531 30.07 29.31 +.69 -2.0 PwSWtr Q PHO .18e .6 31.82 25.33 29 30.47 136 30.66 29.97 +.60 +.7 PwSZMicro N PZI .15e .8 19.90 17.23 4 18.97 5 19.06 18.64 +.03 -1.9 PSNasIntnt Q PNQI 141.10 92.12 33 127.82 265 133.39 123.96 -1.12 +10.5 PSMoment Q PDP .11e .2 55.77 44.12 109 52.67 500 53.48 51.56 +.72 +2.0 PSWHPrgE N PUW .17e .7 28.11 24.08 1 25.39 3 25.39 24.83 +.12 -6.1 PSPrivEq N PSP .66e 5.5 13.52 11.57 104 12.04 429 12.19 11.94 +.11 -3.3 PSFinPf N PGF 1.11 6.0 19.17 18.01 208 18.55 973 18.60 18.49 +.06 -1.7 PSCleantch N PZD .44e 1.0 45.28 34.96 2 42.95 22 43.48 42.08 +.46 +1.6 PSBuybk Q PKW .52e .9 63.49 50.63 38 56.93 247 57.30 55.97 +1.16 -3.5 PSh Tech Q PTF .26e .5 60.98 42.97 2 57.26 25 58.99 55.88 +.08 +8.7 PSh Hlthcr Q PTH 83.20 51.56 4 76.17 47 79.03 74.26 -.46 +5.7 PSh Inds Q PRN .19e .3 64.86 49.92 13 59.95 39 60.66 59.00 -.36 -1.6 PSh Fincl Q PFI .14e .4 37.29 29.40 3 35.06 26 35.64 34.57 +.82 -.1 PSh Engy Q PXI .69e 1.8 42.45 30.10 4 37.90 39 38.51 36.73 +.44 -4.0 PSh CnsStp Q PSL .67e 1.0 68.96 58.07 12 67.11 20 67.24 66.02 +1.49 +3.1 PSh CnsCyc Q PEZ .30e .6 54.45 42.27 2 49.08 7 49.54 48.08 +.67 -2.4 PSh BasM Q PYZ .61e .9 75.26 58.83 2 66.32 8 66.43 64.32 +1.23 -6.1 PSR2KEqW N EQWS .41e 1.0 45.14 37.76 1 42.35 3 42.40 41.66 +.23 -2.5 PSRslMdC N EQWM .49e 1.0 50.09 42.74 1 47.18 9 47.30 46.36 +.83 -1.2 PSRussl200 N EQWL .80e 1.5 56.31 45.74 2 52.00 11 52.18 51.12 +1.25 -1.9 PwShSMid Q PRFZ 1.30e 1.0 136.76 112.23 20 128.92 374 129.94 126.95 +1.97 -.7 PS US1K N PRF 1.91e 1.7 120.82 100.57 136 110.18 886 110.90 108.19 +2.53 -3.0 PSDvMom Q PIZ .26e .9 29.70 23.13 10 27.88 70 27.94 27.47 +.45 +.9 PSEmMom Q PIE .12e .6 22.22 16.12 85 21.50 307 21.64 20.98 +.56 +4.6 PS EmgInf N PXR .50e 1.4 41.00 33.57 1 36.96 3 36.96 36.55 +.83 -.4tPS US Ag n N PBND 25.01 24.17 1 24.41 16 24.41 24.17 +.09 -2.4 PS Rs1000 n N USEQ 29.01 24.69 11 27.07 19 27.09 26.70 +.13 -1.9 PS SC High N XSHD 26.03 23.25 1 23.77 3 23.83 23.35 +.44 -5.5 PS TrCol n N CLTL 106.03 105.27 3 105.68 4 105.70 105.61 +.06 +.4 PS LowVRot N DWLV 33.00 26.37 1 31.40 6 31.69 31.00 +.24 +.9tPShTact n Q DWIN 1.18 4.7 28.33 24.71 11 25.25 190 25.25 24.71 +.43 -6.1 PSBldABd N BAB 1.31 4.3 30.98 29.26 710 30.13 1242 30.14 29.56 +.45 -1.8 PS Rs1KLB Q USLB 32.32 28.13 7 30.76 13 30.76 30.17 +.39 -1.4 PS IntlLB Q IDLB 32.01 25.98 5 30.38 16 30.39 29.64 +.69 +.8 PS DWAtac Q DWTR 30.31 23.54 4 28.62 42 29.19 28.05 +.25 +1.3 PS SC CnDs Q PSCD .35e .6 63.76 49.96 3 59.70 12 59.90 58.55 +1.40 -2.4 PS LowVol N XRLV .46 1.4 36.20 29.15 19 33.80 66 34.05 33.37 +.70 -.5 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 36 30.52 137 30.67 30.03 +.61 -2.1 PShLadR0-5 Q LDRI .46 1.9 25.11 24.45 4 24.52 8 24.60 24.47 +.05 -1.4 PS VarPfd N VRP 1.20 4.8 26.49 25.07 177 25.17 835 25.23 25.07 +.08 -1.9 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 46 69.97 52 70.22 68.41 +.57 -6.4 PS IntBybk Q IPKW .29e .8 40.14 30.44 46 37.45 136 37.52 36.85 +.63 -.3 PS SCLowV N XSLV .73e 1.6 48.33 41.89 122 45.01 543 45.35 44.07 +1.21 -2.7 PS MCLwV N XMLV .64e 1.4 46.85 41.65 82 44.79 890 44.88 43.49 +1.52 -1.3 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 338 39.43 1872 39.55 38.35 +1.24 -7.1 PS EMLwV N EELV .60e 2.3 27.59 22.71 56 26.36 164 26.47 26.00 +.56 +4.1 PS EMkMom N EEMO 22.52 16.27 35 20.87 232 21.07 20.27 +.69 +1.7 PSS&PMom N SPMO 38.04 27.91 4 35.22 29 35.96 34.57 +.14 +2.4 PS IntLwV N IDLV 1.11e 3.3 35.35 30.57 64 33.15 419 33.25 32.61 +.55 -1.5 PSS&PVal N SPVU 37.53 27.57 2 33.81 14 33.84 33.09 +.90 -2.7 PS GlbAgr Q PAGG .74e 2.8 28.90 24.16 0 26.82 17 26.82 26.34 +.22 -2.0 PS SC Egy Q PSCE .14e 1.0 18.45 11.37 21 13.84 535 14.30 13.47 -.36 -10.1 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 41 23.61 166 23.70 23.58 +.06 -1.0 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 9 56.70 52 56.84 55.13 +1.86 +1.3 PS SmCMo Q DWAS .07e .1 53.05 39.08 13 49.55 59 50.80 48.66 +.02 +1.7 PS KBWBk Q KBWB .58e 1.1 60.38 45.34 182 54.98 1750 55.85 53.56 +1.43 -.1 PS YuanDS N DSUM .77 3.2 24.70 21.68 6 24.34 71 24.58 24.16 +.05 +5.2 PS FdIGBd N PFIG .67 2.7 26.70 24.72 36 24.91 120 24.94 24.77 +.05 -2.6 PS SrLoan N BKLN 1.01 4.8 23.33 22.96 5990 23.13 23422 23.13 23.07 +.07 +.4 PS P&CIns Q KBWP .69e 1.0 63.06 52.71 8 62.02 54 62.48 60.51 +1.32 +4.4 PS SP LwV N SPLV .85 1.8 49.36 43.19 2024 46.97 11607 47.18 45.89 +1.34 -1.6 PSKbwHiDv Q KBWD 2.10 9.3 24.94 21.09 52 22.70 195 22.82 22.29 +.47 -3.9 PS SC Fin Q PSCF .97e 1.7 56.99 48.47 6 53.61 30 53.95 52.51 +1.43 -1.6tPSKbwReit Q KBWY 2.58 8.3 39.30 29.75 68 31.20 354 31.56 29.75 +1.30 -11.9 PS SP HiB N SPHB .49e 1.2 46.04 35.94 92 42.50 884 43.33 41.50 +.72 PS IntlBd N PICB .57 2.0 28.77 24.69 7 27.83 130 28.00 27.66 +.07 +.9 PS SC Util Q PSCU 1.21e 2.4 57.53 47.05 3 50.09 11 50.14 49.07 +.73 -5.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 91 22.96 292 23.00 22.72 +.29 -3.9 PS SCMatl Q PSCM .41e .8 55.75 43.76 3 50.87 20 51.44 49.92 +.74 -2.8 PS SC Info Q PSCT .08e .1 83.13 69.15 10 77.60 69 79.63 75.83 +.20 +1.5 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 18.28 31 18.90 18.07 -.27 -7.0 PS SC Ind Q PSCI .54e .8 67.63 52.88 4 64.52 17 64.86 63.16 +1.67 PS SC HCre Q PSCH 116.37 77.45 50 111.40 215 112.96 110.09 +.78 +13.1 PSVrdoTF N PVI 26.18 24.80 30 24.84 99 24.94 24.84 -.05 -.3 PShCalMu N PWZ .80 3.1 26.50 25.30 26 25.67 340 25.77 25.63 -.01 -2.7 PShNYMu N PZT .86 3.6 24.80 23.83 4 24.00 26 24.00 23.87 +.13 -2.7 PShNatMu N PZA .87 3.5 25.90 24.96 240 25.15 939 25.18 25.02 +.10 -2.6 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 24 31.87 76 31.92 31.50 +.25 -2.8 PSHYCpBd N PHB .84 4.5 19.14 18.34 695 18.51 3439 18.54 18.43 +.12 -2.3 PwShPfd N PGX .86 5.9 15.20 14.10 1290 14.60 5745 14.61 14.53 +.07 -1.7 PShEMSov N PCY 1.50 5.3 30.23 27.79 1240 28.19 5004 28.27 27.86 +.40 -4.6 PShGClnEn N PBD .17e 1.3 13.78 10.95 3 12.89 23 13.26 12.65 +.04 -1.9 PShGlbWtr Q PIO .34e 1.3 27.16 22.40 4 25.69 25 25.74 25.15 +.60 -1.4 PSEmgMkt N PXH .49e 2.1 25.32 19.20 377 23.51 1035 23.64 22.94 +.56 +5.3 PSDvMxUSs N PDN .53e 1.6 36.59 28.73 9 34.09 901 34.16 33.13 +.59 -.9 PSDvxUS N PXF 1.11e 2.5 48.75 39.16 35 44.65 331 44.78 43.77 +1.17 -1.7 PShIntlDev N IDHQ .33e 1.4 25.51 20.66 1 23.85 25 23.89 23.39 +.65 -1.3 PSAsxJ N PAF 1.91e 3.4 62.67 52.28 56.60 7 57.42 56.51 -.40 -4.0 PSIndia N PIN .12e .5 27.95 22.54 24 25.13 282 25.14 24.66 +.70 -4.8 PwShs QQQ Q QQQ 1.52e .7 175.21 129.40 68620 160.13 301997 165.62 156.04 +1.62 +2.8 PSS&PBW N PBP 1.07e 3.5 23.00 19.67 77 21.08 400 21.29 20.70 +.37 -1.7 PranBio rs Q PRAN 4.58 1.90 36 2.13 142 2.18 1.95 +.18 -31.7 Praxair N PX 3.30f 2.3 33 166.95 117.11 1461 144.30 4970 147.15 140.26 +1.75 -6.7 Precipio n Q PRPO 28.16 .46 1170 .54 11844 .73 .51 +.00 -55.3 PrecDrill N PDS .28 5.09 2.26 1110 2.77 4834 2.90 2.66 -.11 -8.3 PrecTh rs Q AIPT 2.59 .83 1353 1.10 2102 1.34 1.05 +8.9 PfdAptCm N APTS 1.00 7.0 22.71 13.17 438 14.19 1703 14.33 13.60 +.51 -29.9 PfdBkLA Q PFBC .88 1.4 20 67.65 46.88 95 64.20 338 65.41 62.39 +1.52 +9.2 PrefrmdLn Q PLPC .80 1.2 30 85.63 44.80 8 65.09 32 68.85 63.13 +2.21 -8.4 PremFin Q PFBI .60 3.2 13 22.92 16.78 34 18.61 79 19.45 18.20 +.40 -7.3 Premier Q PINC 36.50 27.16 217 31.31 1294 32.97 30.07 +.09 +7.3 Presbia n Q LENS 7.14 1.86 11 2.54 46 2.83 2.18 -.06 -32.8 Presidio n Q PSDO 19.74 12.75 421 15.64 1030 15.88 15.22 +.81 -18.4 Prestige rs N PBH 3 298.15 32.46 614 33.72 2134 34.78 32.83 +.55 -24.1 Pretium g N PVG 12.44 6.17 1498 6.66 7886 7.09 6.51 -.38 -41.6 PriceTR Q TROW 2.28 2.1 20 120.07 66.70 1255 107.97 7286 109.72 104.75 +3.32 +2.9 PrSmrt Q PSMT .70 .8 29 94.00 77.50 146 83.55 570 84.05 80.35 +1.20 -3.0 Primerica N PRI 1.00f 1.0 13 108.05 70.00 322 96.60 1125 101.00 96.20 +.75 -4.9 PrimoWtr Q PRMW 13.86 10.47 115 11.71 548 11.79 11.41 +.28 -6.8 Primoris Q PRIM .24 1.0 18 30.00 21.84 764 24.98 1836 25.98 24.58 +.39 -8.1tPrinEdgAIn N YLD .75e 42.10 39.50 1 39.94 8 40.28 39.50 -.03 -3.2 PrinShHld Q PY .33e 34.81 27.98 0 32.00 3 32.04 31.42 -.89 -1.9 PrinHlIn ef Q BTEC 35.50 25.39 1 32.60 6 33.24 31.92 -.04 +3.7 PrinMill ef Q GENY .06e 38.17 26.37 3 35.37 15 35.96 34.82 -.61 +1.9 PrinActGl N GDVD 29.52 24.97 27.68 2 27.68 27.50 +.47 -1.2 Prn MegC n N USMC 28.10 24.79 9 25.49 39 25.72 25.13 +.56 -3.0tPrinSpec n N PREF 101.70 97.24 2 97.48 6 97.59 97.24 +.15 -2.9 PrinFncl Q PFG 2.04f 3.3 13 75.59 57.62 2530 60.91 8329 61.27 57.95 +3.15 -13.7 PrincREstI N PGZ 1.32m 7.9 19.52 16.21 14 16.73 105 16.75 16.22 +.40 -2.7 ProAssur N PRA 1.24a 2.6 27 63.45 46.90 188 48.55 780 49.15 47.70 +.96 -15.0 ProDex Q PDEX 29 8.00 4.30 7 6.85 11 7.00 6.85 -.05 +.7 ProLogis N PLD 1.92f 3.0 27 67.53 51.66 2455 62.99 10656 63.36 60.34 +2.88 -2.4 ProPetr n N PUMP 22.88 10.84 1440 15.89 8640 17.32 14.78 -.70 -21.2 ProPhaseL Q PRPH 3.43 1.78 6 2.96 14 3.01 2.89 -.03 +36.4 ProQRTher Q PRQR 6.90 2.75 8 3.08 92 3.35 3.05 +.08 -4.7 ProShtDow N DOG 18.35 13.89 2171 15.11 10976 15.40 14.93 -.42 +1.1 ProShtMC N MYY 12.84 10.71 41 11.26 146 11.49 11.21 -.21 +.5 PrUltDow s N DDM .79e .6 152.41 88.90 340 124.64 1512 127.50 119.87 +6.26 -5.7 ProUltMC N MVV .11e .1 136.15 96.32 17 119.21 80 120.19 114.62 +5.10 -3.1 PrUltQQQ s N QLD 91.48 51.98 2299 76.20 12380 81.63 72.36 +1.38 +3.9 ProUltSP s N SSO .40e .4 125.72 82.48 2650 105.48 18892 108.20 101.59 +4.13 -3.6 PrUShCnG N SZK 16.47 12.80 0 15.28 6 16.08 15.27 -.96 +12.3 ProShtHY N SJB 24.12 22.91 44 23.38 271 23.50 23.35 -.19 +1.1 ProUShBM N SMN 19.26 11.73 15 14.42 47 15.10 14.15 -.52 +9.2 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 36 76.91 62 77.37 74.15 +2.31 -8.0 Pro7-10yrT N UST .42e .8 60.83 53.04 3 54.85 28 54.86 53.88 +.60 -4.5 PrUltBio s Q BIB 69.62 44.62 149 55.06 950 57.30 52.80 +1.47 -1.8 ProSShFn N SEF 13.95 10.90 1 11.63 97 11.88 11.57 -.34 +.5 ProLCCre s N CSM .67e 1.0 71.46 57.63 52 66.53 155 67.05 65.20 +1.57 -.3tProUltTl s N LTL 59.70 35.57 2 35.67 3 36.44 35.57 -.03 -17.4 ProHdgRep N HDG 46.26 43.51 1 45.16 6 45.17 44.88 +.40 -.4 ProUltEM N EET 114.48 63.06 6 96.16 78 97.39 91.97 +4.98 +2.3 ProRafiLS N RALS .62e 1.7 38.87 36.48 8 36.85 26 37.06 36.50 +.19 -2.1 ProUSL7-10T N PST 23.38 20.50 47 22.59 152 22.90 22.50 -.17 +4.8 ProShtEafe N EFZ 29.95 23.78 15 25.57 43 26.11 25.52 -.70 +.4 ProShtEM N EUM 22.46 16.23 910 17.30 4481 17.78 17.23 -.54 -3.6 ProUltEafe N EFO 150.78 98.13 1 127.94 8 127.94 123.33 +5.36 -3.6 ProUEurop N UPV 66.95 42.42 0 56.18 5 56.18 54.98 +1.09 -4.1 ProUltSEM N EEV 13.24 6.82 96 7.64 343 8.07 7.59 -.50 -8.7 ProUltRE s N URE 68.58 50.79 31 57.45 191 57.90 53.87 +3.85 -12.9 ProUltFin s N UYG .51e .4 143.58 92.46 52 123.16 300 124.56 117.75 +6.62 -3.7 ProShtRE N REK 17.94 15.62 9 16.82 51 17.36 16.75 -.59 +6.3 ProShtChi50 N YXI 24.70 16.42 1 18.40 9 18.81 18.25 -.52 -4.4 ProUltSem s N USD 162.32 70.60 17 134.44 77 147.21 126.26 +2.30 +9.8 ProUltUt s N UPW 54.09 37.86 8 43.36 12 43.76 41.32 +2.59 -7.8 PrUltTech s N ROM 111.39 58.87 52 92.36 349 98.49 87.50 +2.47 +5.2 ProUltJpn N EZJ 151.38 93.11 1 131.45 3 131.51 122.52 +10.77 +.8 ProUltO&G N DIG .46e 1.3 46.10 28.35 199 34.13 597 35.28 32.74 +.54 -13.8 ProUltInd s N UXI 83.64 51.23 2 70.19 11 70.24 66.95 +2.37 -3.9 PrUltHCr s N RXL .63e .7 107.49 68.71 5 85.70 36 86.08 81.54 +3.89 -2.9 ProUCnsSv s N UCC 99.90 63.55 0 80.49 6 85.43 80.46 -1.39 -1.2tPrUCnsGd s N UGE 52.04 41.19 40 42.95 50 43.13 41.19 +1.34 -12.4 ProUBasM N UYM .15e .2 82.75 52.33 8 64.54 45 65.95 61.81 +1.77 -12.8 PrUlPR2K s N URTY 95.99 56.50 107 79.24 519 82.32 75.50 +2.45 -3.8 PUltM400 s N UMDD .03e 134.39 80.45 2 108.84 13 109.57 103.07 +6.90 -6.8 ProUltSC s N SAA 108.67 75.95 0 99.28 4 100.85 96.50 -.71 -1.4 ProUPD30 s N UDOW 116.82 52.15 1299 84.78 6529 87.93 80.10 +6.07 -10.1 PrUltPQ s Q TQQQ 190.52 82.43 8200 143.92 37364 159.89 133.00 +3.50 +3.7 ProUlR2K s N UWM 78.13 54.51 120 69.35 787 71.08 67.17 +1.56 -1.8 ProSht20Tr N TBF 23.78 21.58 421 22.70 2887 23.13 22.64 -.34 +3.8 PUltSP500 s N UPRO .21e .2 172.45 92.10 3023 130.73 12975 135.90 123.60 +7.44 -6.7 ProUChin50 N XPP 113.86 54.04 6 85.23 29 87.80 81.88 +4.28 +1.6 PrUSSilv s N ZSL 40.09 27.67 28 33.54 131 34.07 31.90 +.70 +6.8 PUVixST rs N UVXY 87.00 8.52 31606 18.53 174360 21.58 17.92 -1.71 +81.5 ProVixST rs N VIXY 61.26 21.24 2679 39.15 14053 43.26 38.19 -2.25 +69.1 PS Crde n N OILU 49.78 14.90 102 46.33 716 48.45 43.74 -2.10 +24.4 PrUCrude rs N UCO 28.52 12.36 1924 27.50 9266 28.30 26.45 -.79 +17.3 PrUltYen rs N YCL 65.77 56.16 2 63.49 26 65.28 63.02 -2.24 +10.5 PVixMTFut N VIXM 33.06 19.88 36 26.45 161 27.64 25.62 -.05 +25.1 PrUltSilv N AGQ 42.81 28.47 74 31.09 488 32.80 30.60 -.72 -8.2 PrUltShN s N KOLD 52.12 25.64 51 42.83 158 45.74 41.89 -3.55 +8.0 ProUShGld N GLL 80.66 63.12 11 66.98 57 67.28 63.95 +2.03 -3.1 PrSUShAus N CROC 52.60 42.20 47.18 4 47.19 46.77 +.51 +3.2 PrUltShYen N YCS 76.95 64.93 13 67.14 52 67.91 65.33 +2.01 -10.5 ProSUltGold N UGL 44.38 35.62 44 41.55 209 43.56 41.30 -1.30 +2.2 ProShtVx s N SVXY 139.47 9.53 16349 11.74 66146 11.86 11.11 +.33 -90.8 PrUShCrd s N SCO 52.16 19.35 990 19.95 6522 20.70 19.39 +.55 -18.8 ProShtEuro N EUFX 45.01 38.37 39.04 18 39.04 38.74 -.13 -2.4 ProUltEuro N ULE 18.97 14.00 13 18.09 150 18.58 18.06 -.19 +3.6 ProUShEuro N EUO 26.84 19.46 130 20.32 592 20.39 19.79 +.23 -4.2 ProctGam N PG 2.76 3.5 21 94.67 75.81 10030 79.28 47373 80.49 76.02 +3.37 -13.7 ProDvrs h rs Q IPDN 11.23 2.45 33 2.81 137 3.96 2.75 -1.08 -31.3 ProfirEng Q PFIE 1 3.00 1.11 67 2.73 535 2.90 2.57 -.12 +42.2 PrognicsPh Q PGNX 11.20 4.60 991 7.46 5939 7.61 6.96 -.08 +25.4 ProgrsSoft Q PRGS .56 1.5 34 53.60 27.47 1079 38.45 3207 41.84 37.87 -.78 -9.7 ProgsvCp N PGR .69e 1.1 27 62.74 38.61 3252 60.93 13470 61.46 59.51 +1.25 +8.2 Proofpoint Q PFPT 123.87 70.30 546 113.65 2999 122.57 111.10 -2.10 +28.0sProsHldg N PRO 34.91 21.36 182 33.01 724 34.91 31.59 -.69 +24.8 ProShtQQQ N PSQ 42.86 31.45 2762 34.18 14424 35.08 33.08 -.45 -3.9 ProShSP rs N SH 34.98 28.14 5793 30.30 31993 30.87 29.92 -.64 +.4 PrUShSP rs N SDS 55.32 35.66 7148 40.96 35953 42.55 40.00 -1.88 -.2 PrUShDow N DXD 13.18 7.52 2984 8.81 16191 9.14 8.60 -.51 +1.4 PUShtMdC N MZZ 24.72 16.91 0 19.38 25 19.45 18.75 -.27 +3.4 PUShtQQQ N QID 19.65 10.37 8135 12.19 43714 12.84 11.44 -.37 -9.0 PrShRs2K rs N SRTY 51.71 27.07 259 31.21 1922 32.77 30.17 -1.29 -3.6 PShtQQQ rs Q SQQQ 39.64 14.46 24896 18.33 112735 19.81 16.69 -.88 -14.8 PrUShD3 rs N SDOW 36.56 15.67 5283 19.57 30499 20.75 18.91 -1.74 +.4 PUltShtF rs N FINZ 16.27 6.47 1 7.96 20 8.31 7.60 -.74 -1.8 PrSUlhGM rs N GDXS 18.91 12.07 2 14.97 168 15.47 14.34 +.17 +7.0 ProUShL20 N TBT 39.86 32.99 4495 36.27 13513 37.61 36.05 -1.05 +7.4 PrShR2K rs N RWM 48.96 40.09 339 42.11 1339 42.79 41.60 -.52 -.4 PrUShRE rs N SRS 37.33 28.35 108 32.60 349 34.87 32.34 -2.42 +11.5 PUShtR2K N TWM 23.63 15.59 1260 17.18 6341 17.74 16.79 -.46 -1.6 PrUShtSC N SDD 22.04 14.22 1 15.05 3 15.73 15.01 -.79 -3.6 PUShChi50 N FXP 28.68 12.37 64 15.28 583 16.01 14.89 -.99 -10.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, March 30, 2018 2 0 1 8 0 3 3 1 m m 1 5 p d f 1 3 0 M a r 1 8 0 1 : 5 2 : 5 3

PAGE 52

PS DecRt n N EMTY 38.59 31.27 2 34.96 13 36.05 34.95 -1.56 +4.4 PUShtIndl N SIJ 24.80 14.55 0 16.86 3 17.40 16.75 -.69 +.1 PS OnlSt n N CLIX 50.04 37.63 17 45.24 103 47.73 41.71 -1.14 +15.1 PrShtSmC N SBB 40.04 32.70 1 33.86 2 34.57 33.85 -.28 -1.3 ProS Ris n Q EQRR 50.68 38.13 3 46.46 15 47.09 45.33 +.98 -.5 PUPShtMC N SMDD 15.69 8.80 1 10.07 7 10.69 10.07 -.70 +.4 PrSh K1 n N OILK 23.87 16.51 25 23.56 119 23.86 23.07 -.27 +8.8 PUShtEur N EPV 44.56 26.83 10 31.23 48 32.21 31.04 -1.32 +.8 PUShtSPX N SPXU 17.88 9.19 14150 11.17 89376 11.83 10.79 -.81 -1.8 PUShtJpn N EWV 38.42 22.75 2 24.84 18 27.12 24.84 -2.44 -6.1 ProSPDvA N NOBL 1.00e 1.6 67.98 55.69 522 62.25 1579 62.56 61.01 +1.51 -2.8 PrUlNBio rs Q UBIO 46.35 24.43 69 31.83 526 33.95 30.00 +1.08 -5.4 PUltShEafe N EFU 31.74 19.90 1 23.00 16 23.72 23.00 -1.18 +.9 PrUGMin rs N GDXX 50.96 33.56 5 36.44 73 39.84 35.46 -.96 -13.4 PrUltBra rs N UBR 107.88 48.32 5 93.25 34 93.67 85.31 +3.25 +19.4 PrSht20yTr N TTT 31.13 25.95 166 27.01 524 28.58 26.75 -1.21 +1.5 ProGblInf N TOLZ 1.63e 4.1 44.51 39.30 3 40.14 65 40.19 39.49 +.77 -6.4 PUltShOG N DUG 53.46 31.48 52 40.41 264 42.33 39.35 -.92 +9.2 PrGPrEq bt A PEX 1.53e 4.3 43.79 34.68 2 35.89 5 36.14 35.62 +.19 +.2 ProEurDiv N EUDV .15p 44.13 36.95 1 41.05 13 41.14 40.16 +1.00 -1.7 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 5 66.86 36 67.60 66.01 +.52 -.6 ProSPxTch N SPXT .23p 55.03 46.46 0 51.08 6 51.20 50.14 -.47 -2.3 PrUltPFn N FINU .29e .3 134.30 59.70 16 97.39 217 100.73 90.44 +7.25 -7.6 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.13 95 76.23 265 76.66 75.85 +.22 -1.0 ProSht7-10y N TBX 29.70 27.55 14 28.91 851 29.18 28.80 -.14 +2.1 ProUNShBio Q ZBIO 18.36 8.03 52 10.46 125 11.14 9.76 -.51 -8.2 PrUShBrz s N BZQ 16.63 6.41 507 7.04 1195 7.73 7.00 -.37 -23.1 PrSPMCDv N REGL .65e 1.2 56.00 49.97 23 52.98 99 53.10 51.82 +1.48 -2.8 ProSR2KDv N SMDV .47e 58.30 51.18 32 53.63 137 53.94 52.35 +1.47 -2.8 PrUShtUtl N SDP 31.15 22.19 4 26.71 10 28.68 26.42 -1.70 +5.9 PrUltShtTc N REW 26.08 12.66 26 14.76 108 15.66 13.98 -.68 -10.3 PrUShtFn N SKF 30.09 18.61 54 20.78 201 21.75 20.62 -1.32 -.6 ProUShBio Q BIS 29.66 17.52 55 21.14 532 22.05 20.56 -.71 -4.1 PUShtSem N SSG 20.00 7.35 17 8.57 81 9.17 7.92 -.27 -17.4 ProMornAlt N ALTS .38e 1.0 39.39 37.02 37.13 2 37.24 37.08 +.02 -2.3 Pro30BEI N RINF .58e 2.1 29.43 26.66 0 28.15 9 28.49 28.15 -.22 +1.5 PS EMkDv N EMDV 64.49 49.97 0 60.54 95 61.41 59.40 +.94 +3.3 ProCdNASh A WYDE 33.74 32.10 2 33.20 3 33.39 33.20 -.06 +2.5 ProspctCap Q PSEC .72 11.0 8 9.45 5.51 1485 6.55 5921 6.71 6.48 -2.8 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 4 25.70 12 25.70 25.44 +.25 -.8 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 325 72.63 1357 73.57 70.73 +1.75 +3.7tProtagTh n Q PTGX 23.97 7.85 302 8.59 6079 9.75 7.85 -11.84 -58.7 Protalix A PLX 1.40 .48 442 .54 3532 .59 .50 -.02 -18.3 ProteonTh Q PRTO 2.85 1.10 33 2.50 117 2.65 2.40 -.10 +31.6 Proteos n Q PTI 13.16 1.41 1047 4.75 5116 5.26 4.47 -.29 -18.5 Prothena Q PRTA 70.00 27.19 602 36.71 2324 39.69 35.85 -1.50 -2.1 ProtoLabs N PRLB 68 126.95 48.70 220 117.55 834 123.65 114.35 -1.25 +14.1 ProvidSv Q PRSC 23 74.49 42.76 129 69.14 334 69.95 67.25 +2.09 +16.5 ProvidBc n Q PVBC 27.38 19.55 5 26.55 26 26.85 26.20 -.05 +.4 ProvFnH Q PROV .56 3.1 21 20.35 17.62 13 18.09 42 18.46 17.99 -.01 -1.7 ProvidFS N PFS .80 3.1 18 28.76 23.19 190 25.59 626 25.95 25.26 +.50 -5.1 PrudntlBcp Q PBIP .20 1.1 91 18.96 15.81 12 18.14 33 18.35 17.84 +.24 +3.1 Prudentl N PRU 3.60f 3.5 11 127.14 97.88 2228 103.55 9176 105.25 101.70 +2.91 -9.9tPrudentl18 N PFK .65 2.6 26.17 24.92 6 24.95 11 25.09 24.92 -.13 -.6 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 10 25.18 63 25.20 25.05 +.03 -.3 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 27 25.10 122 25.16 25.01 +.02 -.8tPruSDHiY N GHY 1.32 9.5 15.31 13.79 159 13.88 917 13.95 13.79 +.03 -3.7 PruUK pf N PUKp 1.69 6.4 27.17 25.79 11 26.45 53 26.49 26.12 +.31 +1.0 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 11 26.13 42 26.13 25.78 +.13 +.2 Prud UK N PUK 1.49e 2.9 55.36 41.12 244 51.13 970 52.34 50.79 +.24 +.7 PruShHiY N ISD 1.32 9.3 15.73 14.07 161 14.13 488 14.19 14.07 +.05 -4.3 pSivida Q PSDV 2.45 .93 1182 1.22 2110 1.34 1.05 +.03 +13.0 PsychmCp Q PMD .60 2.8 24 27.99 15.99 21 21.36 43 21.41 19.76 +1.37 +3.9 PSEG N PEG 1.80f 3.6 17 53.28 41.67 3651 50.24 11844 50.41 47.90 +2.34 -2.4 PubStrg N PSA 6.80 3.4 22 232.21 180.48 986 200.39 3930 203.82 193.52 +7.34 -4.1 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 26 25.16 62 25.39 25.10 -.04 +.1 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 22 24.91 104 24.99 24.76 +.01 -1.2 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 37 24.17 106 24.24 23.94 +.06 -3.3 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 25 24.53 45 24.58 24.37 +.13 -1.8 PubSt pfY N PSApY 1.59 6.0 27.83 25.76 19 26.40 100 26.67 26.32 -.27 -.8 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 23 26.03 46 26.23 25.95 -.14 -1.6 PubSt pfG N PSApG 25.63 22.49 35 24.00 120 24.05 23.74 +.01 -3.8 PubSt pfF N PSApF 1.29 5.3 25.69 22.99 23 24.25 119 24.33 24.07 -.05 -3.1 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 48 23.41 160 23.59 23.00 -.18 -6.0 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 29 23.75 95 23.82 23.61 -.03 -5.1 PubSt pfC N PSApC 26.45 23.05 13 24.89 102 24.94 24.71 +.17 -2.3 PubSt pfB N PSApB 26.69 23.90 21 25.25 72 25.29 25.03 +.07 -1.7 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 20 25.85 51 26.07 25.80 -.09 -2.6tPulmatrix Q PULM 3.75 .71 5900 .51 8183 1.05 .45 -.54 -63.9 PulseBio n Q PLSE 39.50 9.81 90 13.53 416 13.92 12.53 +.50 -42.7 PulteGrp N PHM .36 1.2 18 35.21 21.41 5930 29.49 17281 29.68 28.66 +.84 -11.3 PumaBiotc Q PBYI 136.90 28.35 382 68.05 2424 71.70 63.45 -1.80 -31.2 PureCycle Q PCYO 9.60 5.25 64 9.45 124 9.50 8.95 +.35 +13.2 PureStrg n N PSTG 22.60 9.81 2788 19.95 12711 20.65 18.65 +.87 +25.8tPurplInv n Q PRPL 13.90 8.22 14 8.22 86 9.61 8.22 -1.13 -18.2 PutHiInSec N PCF .37 4.1 9.31 8.60 8 9.04 98 9.07 8.95 -.01 +.2 PMMI N PMM .44 6.1 7.72 6.89 135 7.14 389 7.18 6.94 +.18 -3.6 PMIIT N PIM .31 6.6 4.89 4.61 86 4.70 333 4.72 4.68 -.01 -1.5tPMOT N PMO .71 6.1 12.85 11.44 55 11.66 345 11.69 11.44 +.15 -5.6 PPrIT N PPT .31 6.0 5.68 5.05 432 5.23 1236 5.26 5.16 +.04 -1.9 PyxisTnkr Q PXS 12.22 .90 74 .98 341 1.11 .95 -.07 -69.5 PzenaInv N PZN .41e 3.7 29 13.15 8.25 55 11.13 192 11.40 10.55 +.45 +4.3sQ2 Hldgs N QTWO 48.75 31.95 481 45.55 1894 48.75 44.50 -.65 +23.6 QAD Inc B Q QADB .24 .8 36.75 21.58 1 31.30 7 32.20 30.95 -2.30 +1.5 QAD A Q QADA .29 .7 50.35 26.50 74 41.65 214 43.80 41.05 -1.05 +7.2 QCR Hld Q QCRH .24f .5 18 50.00 39.85 92 44.85 355 45.70 43.95 +.55 +4.7 QEP Res N QEP .08 .8 28 13.15 7.02 4260 9.79 20913 9.82 9.11 +.27 +2.3 QIAGEN N QGEN 33 36.34 29.25 766 32.31 4382 33.14 32.02 -.01 +4.5 QIWI plc Q QIWI .84e 4.4 19 26.55 13.67 381 19.11 1451 19.41 16.02 +1.43 +10.3 QTS RltTr N QTS 1.64f 4.5 33 61.55 31.58 426 36.22 2258 36.40 34.50 +1.63 -33.1 Qorvo Q QRVO 86.84 62.68 1542 70.45 7046 73.57 68.13 -1.10 +5.8 QuadGrph N QUAD 1.20 4.7 12 31.29 18.16 194 25.35 953 26.07 24.88 -.12 +12.2 QuakerCh N KWR 1.42 1.0 30 165.93 127.70 57 148.13 198 151.27 144.07 +1.72 -1.8 Qualcom Q QCOM 2.28 4.1 69.28 48.92 8481 55.41 46697 57.24 54.25 +1.75 -13.4 QuaCare N QCP 20.17 12.25 819 19.43 2225 19.75 18.43 +.84 +40.7 QualitySys Q QSII .70 5.1 27 17.74 12.24 314 13.65 1510 13.75 13.19 +.45 +.5 Qualstar rs Q QBAK 13.50 3.89 21 11.30 126 11.89 10.48 -.32 +34.5 Qualys Q QLYS 71 79.40 34.80 264 72.75 1115 76.00 70.85 -.35 +22.6 QuanexBld N NX .16 .9 23 24.60 16.50 211 17.40 796 17.75 17.00 +.30 -25.6 QuantaSvc N PWR 23 40.11 30.23 1125 34.35 7131 34.61 33.22 +1.14 -12.2 Quantenn n Q QTNA 22.50 9.60 158 13.70 773 14.20 13.31 +.05 +12.3 Quanterx n Q QTRX 24.81 15.56 62 17.04 397 17.68 16.11 +.86 -20.6 QntmDSS rs N QTM 46 9.20 3.42 302 3.64 1047 4.01 3.55 -.25 -35.3 Qu Insp100 n N BIBL 29.74 25.14 21 26.21 109 26.50 25.63 +.37 +.4 QnForSm n N FFSG 27.15 24.51 6 25.54 28 25.58 25.11 +.49 -1.0 QnForTcG n N FFTG 26.55 24.19 9 25.11 41 25.32 24.80 +.18 -1.8 MainSecR n N SECT 29.56 24.41 54 27.61 221 28.09 27.00 +.49 +1.0tInspCpBd n N IBD 27.94 24.07 8 24.45 463 24.54 24.07 -.10 -3.1 QuaInsp n N ISMD 27.86 23.78 4 26.23 139 26.26 25.85 +.32 -.8 QuaInsLg n N BLES 30.44 25.28 16 28.40 162 28.50 27.66 +.68 -.1 FormInco n N FFTI 27.57 24.09 24 24.33 115 24.34 24.16 +.21 -2.5 FrmHdGr n N FFHG 29.49 24.03 11 27.33 37 27.49 26.81 +.65 -.8 QuanMulT n N QXTR 26.83 24.54 0 25.40 2 25.45 25.38 +.11 -2.4 QuanMulIn n N QXMI 26.53 24.73 25.27 3 25.32 25.27 -.10 -1.7 QuanGrw n N QXGG 29.10 24.80 0 27.93 4 27.93 27.54 +.45 +.5 Quartrhill g Q QTRH .05 4 2.20 1.26 69 1.45 404 1.53 1.45 -.02 -21.2 Qudian n N QD 34.91 11.33 1002 11.70 10543 13.22 11.33 -1.06 -6.7 QstDiag N DGX 1.80 1.8 21 112.97 90.10 733 100.30 3502 101.24 98.83 +.52 +1.8 QuestRes rs Q QRHC 3.00 1.03 35 2.21 65 2.46 2.20 -.26 -3.9 QuickLog h Q QUIK 2.22 1.15 99 1.52 755 1.59 1.46 -.07 -12.6sQuidel Q QDEL 52.86 21.43 389 51.81 1835 53.09 50.35 +.78 +19.5 QuinStreet Q QNST 14.65 3.36 753 12.77 3222 14.65 12.07 -1.26 +52.4 QuintEn n N QES 10.00 7.47 105 9.75 290 9.79 8.41 +1.29 +8.3 Qumu Cp Q QUMU 3.28 1.42 2 1.76 87 1.86 1.61 +.12 -25.7sQuormHl n N QHC 9.43 2.54 1706 8.18 3809 9.73 7.56 +.34 +31.1 Quotinet Q QTNT 7.74 2.78 231 4.71 2286 5.65 4.60 -.51 -4.8 QuotientTc N QUOT 17.85 9.10 591 13.10 2376 13.75 13.05 -.25 +11.5 Qwest 54 N CTV 1.72 7.7 26.40 20.64 29 22.35 131 22.93 22.12 +.03 -5.1 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 8 25.19 33 25.19 24.99 +.19 Qwest 4-52 N CTX 1.75 7.6 25.95 21.27 25 23.06 100 23.52 22.92 -.12 -2.9 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 13 23.55 112 23.94 23.39 +.15 -.8 Qwest53 N CTY 1.53 7.4 25.57 18.66 25 20.54 127 20.64 20.31 +.27 -6.6 Qwest 25 N CTZ 1.66 7.6 25.96 20.17 19 21.71 112 21.82 21.50 +.18 -4.1 Qwest 56 N CTAA 27.77 21.51 22 23.92 91 24.16 23.20 +.79 -3.2 Qwest57 n N CTDD 25.97 20.51 64 21.92 190 21.99 21.80 +.18 -4.2 Qwest56 n N CTBB 25.60 19.86 70 21.43 207 21.55 21.27 +.22 -4.8R -:R1 RCM n Q RCM 7.99 2.75 633 7.14 1840 7.77 7.08 -.26 +61.9 RAIT pfA N RASpA 1.94 18.7 22.00 5.90 10 10.40 37 11.00 10.00 +.25 -14.4 RAIT pfB N RASpB 2.09 19.7 23.77 6.21 11 10.60 51 11.77 9.95 +.59 -15.8 RAIT pfC N RASpC 2.22 21.1 25.39 6.35 5 10.51 17 10.90 10.20 +.26 -20.6tRAIT Fin N RAS .20m 123.5 3.22 .17 3569 .16 12335 .23 .16 -.06 -56.8 RAIT Fn 24 N RFT 1.91 10.3 24.49 15.99 8 18.50 14 19.14 17.90 -.10 -3.1 RAITFn 19 N RFTA 1.78 8.1 25.49 16.60 17 21.88 34 22.00 20.61 +.03 -2.8 RBB Bcp n Q RBB .32 1.2 27.55 21.26 25 26.37 128 27.35 26.00 -.11 -3.7 RBC Bear Q ROLL 41 139.95 90.00 98 124.20 375 125.34 117.25 +5.78 -1.7 RCI Hosp Q RICK .12 .4 11 33.78 16.15 36 28.39 135 29.25 27.41 +.83 +1.5 RCM Q RCMT 1.00e 34 7.50 4.60 31 5.77 127 5.85 5.47 +.22 -7.7 RELX NV s N RENX .45e 2.2 23.30 18.45 107 20.79 885 20.83 20.21 +.68 -9.9 RELX plc s N RELX .54e 2.6 24.03 19.65 443 20.89 1082 20.92 20.38 +.56 -11.9 RF Inds Q RFIL .08 1.7 5.50 1.40 89 4.60 375 4.70 4.25 +.22 +70.4 RGC Res s Q RGCO .62 2.4 30 31.99 20.10 42 25.40 64 25.65 23.55 +1.15 -6.2 RH N RH 59 109.53 41.52 2280 95.28 12804 96.78 74.71 +17.58 +10.5 RLI Corp N RLI .84 1.3 27 65.68 50.34 155 63.39 624 64.24 61.62 +1.91 +4.5 RLJ Ent rs Q RLJE 5.24 2.25 4 4.47 33 4.71 4.41 -.22 +21.5 RLJ LodgT N RLJ 1.32 6.8 11 23.98 18.68 1604 19.44 7857 19.75 18.75 +1.09 -11.5tRLJ Lod pfA N RLJpA .49 1.9 28.85 25.25 78 25.38 202 25.83 25.25 +.21 -6.0 RMG Net rs Q RMGN 3.60 .75 44 1.42 825 1.80 1.35 +.06 +73.2 RMR Gp h Q RMR 1.00 1.4 41 73.05 42.36 55 69.95 220 70.70 65.80 +4.25 +18.0tRPC N RES .40f 2.2 24 27.07 16.97 2259 18.03 7729 18.72 16.97 -.09 -29.4 RPM N RPM 1.28 2.7 18 56.69 46.80 1333 47.67 4933 48.05 47.02 +.67 -9.1 RPX Corp Q RPXC .20 1.9 5 15.15 9.74 674 10.69 1274 10.87 10.24 +.13 -20.5sRSP Perm N RSPP 47.17 28.76 13901 46.88 55870 47.17 37.46 +9.12 +15.2 RTI Surg Q RTIX 6.00 3.70 173 4.60 604 4.80 4.50 +.10 +12.2 RXI Phm rs Q RXII 11.20 2.51 93 3.22 1193 4.46 3.19 -.85 -42.1 RYB Edu n N RYB 31.80 15.50 131 16.66 993 17.73 16.13 -.39 -1.3tRaPhrm n Q RARX 27.84 5.23 182 5.31 940 6.18 5.03 -.54 -37.5sRadNet Q RDNT 51 14.15 5.40 528 14.40 1480 14.45 13.35 +.80 +42.6 RadaElc rs Q RADA 3.86 1.00 260 2.36 651 2.40 2.18 +.09 -23.4 Radcom Q RDCM 68 22.45 17.00 10 18.35 89 19.20 17.85 -.10 -7.6tRadiSys Q RSYS 4.39 .62 529 .64 2450 .73 .62 -.04 -36.2 RadianGrp N RDN .01 .1 11 23.49 15.58 1456 19.04 7680 19.52 18.28 +.78 -7.6 RadiantLog A RLGT 6.65 3.51 126 3.87 612 4.35 3.80 +.06 -15.9 RadLog pfA A RLGTpA 2.44 9.5 27.50 25.36 2 25.75 5 25.91 25.61 -.10 -.5 RadiusHlth Q RDUS 49.16 24.66 1057 35.94 3385 37.24 33.07 +2.14 +13.1 Radware Q RDWR 21.90 15.13 118 21.35 547 21.75 20.93 +.16 +10.1stRafaelHl n A RFL 8.44 3.05 334 4.85 1976 8.44 3.05 -1.0 RLauren N RL 2.00 1.8 19 119.33 66.06 669 111.80 2880 112.69 107.98 +5.22 +7.8 RamacoRs n Q METC 11.07 3.81 80 7.19 224 7.73 6.76 +.07 +4.5 Rambus Q RMBS 15.50 11.30 661 13.43 3176 13.77 13.25 +.23 -5.6 RamcoG N RPT .88 7.1 10 15.00 11.36 738 12.36 2600 12.60 11.80 +.51 -16.1 RamcG pfD N RPTpD 3.63 6.9 58.62 48.92 2 52.21 6 52.68 50.41 +.96 -9.5 RandCap Q RAND 19 3.50 2.54 3 2.69 9 2.72 2.56 +.09 -10.9 Randgold Q GOLD 1.00f 1.2 27 108.29 79.17 327 83.24 1805 85.88 81.96 -.68 -15.8 RandBcp n Q RNDB 16.49 13.36 2 16.24 18 16.35 16.06 -.17 +5.7 RangeRs N RRC .08 .6 16 30.30 11.93 7082 14.54 26913 15.15 14.04 -.11 -14.8tRngrEnS n N RNGR 15.70 7.60 22 8.14 97 8.29 7.60 +.38 -11.8 Rapid7 n Q RPD 28.19 13.42 414 25.57 1471 27.13 25.01 -.51 +37.0 RaveRest Q RAVE 2.33 1.20 18 1.23 93 1.32 1.22 -.07 -15.9 RavenInds Q RAVN .52 1.5 34 40.85 26.35 195 35.05 562 36.78 34.65 +.65 +2.0 RJamesFn N RJF .88f 1.0 19 99.26 71.35 1031 89.41 3906 90.36 85.93 +2.51 +.4sRayAdvM N RYAM .28 1.3 40 22.07 11.88 1203 21.47 6304 22.07 19.24 +2.15 +5.0sRayAdv pfA N RYAMpA 2.00 1.3 152.65 95.43 13 150.14 58 152.65 137.31 +11.02 +4.3 Rayonier N RYN 1.00 2.8 37 36.31 26.84 836 35.18 3301 35.79 34.70 +.50 +11.2 Raytheon N RTN 3.47f 1.6 31 222.82 149.70 2154 215.82 8216 220.00 209.03 +1.25 +15.4 ReShape rs Q RSLS 6.48 1.23 111 1.45 604 1.61 1.36 +.04 -2.0 ReadIntlA Q RDI 13 17.50 14.37 43 16.65 183 16.79 16.22 +.53 -.3 RealGSol rs Q RGSE 3.25 .60 252 .98 648 1.11 .97 -.13 -33.8 RealNetwk Q RNWK 5.00 2.63 143 3.06 422 3.32 3.06 -.08 -10.5 RealityETF N DIVY .46p 28.89 25.25 18 27.31 85 27.42 26.90 +.19 +4.8 RltDvcDiv N LEAD 34.32 27.00 13 32.08 73 32.29 31.38 +.18 +.4 RealDivc n N DFND 28.60 23.96 5 27.31 6 27.37 27.19 +.20 +.2 RealDivG n N GARD 26.84 21.56 24.98 12 25.28 24.61 -.81 Rl NxtEc n Q BLCN 25.05 21.76 22 22.59 344 23.11 22.14 +.11 -6.8 Realogy N RLGY .27p 1.0 15 35.18 23.86 1551 27.28 6990 28.00 26.39 +.96 +2.9 RealPage Q RP 67 54.95 32.30 640 51.50 2149 53.65 50.75 +.15 +16.3 RltyInco N O 2.53 4.9 29 62.31 47.25 2506 51.73 7879 52.14 49.35 +2.62 -9.3tReataPh n Q RETA 40.88 19.48 212 20.51 737 22.03 19.31 -.18 -27.6 ReavesUtl A UTG 1.82 6.4 36.73 27.13 211 28.23 774 28.23 27.31 +.86 -8.8 ReconTech Q RCON 5.36 .64 98 1.18 558 1.30 1.10 -.08 -9.2 RecroPhm Q REPH 12.23 5.81 129 11.01 729 11.75 10.50 +.20 +19.0sRedHat N RHT 83 167.36 84.16 2029 149.51 18894 167.36 143.31 +1.61 +24.5 RedLionH N RLH 11.70 6.15 175 9.75 271 10.90 9.70 -.30 -1.0 RedRobin Q RRGB 25 74.11 45.70 100 58.00 576 59.85 57.95 -.30 +2.8 RedRkRs n Q RRR .40 1.4 35.77 21.07 1472 29.28 3161 30.23 28.53 -.12 -13.2stRedViolt n Q RDVT 46.40 5.23 92 6.10 393 46.40 5.05 -86.9 Redfin n Q RDFN 33.49 19.18 788 22.83 3766 22.90 21.77 +.73 -27.1 RedhillBio Q RDHL 11.25 4.30 45 5.15 204 5.65 4.82 -.28 +.2 RedwdTr N RWT 1.12 7.2 11 17.45 14.29 646 15.47 2083 15.59 15.02 +.48 +4.4 Reeds A REED 4.75 1.30 185 1.70 259 1.90 1.55 +.05 +9.7 RegalBel N RBC 1.04 1.4 15 87.50 67.84 475 73.35 1463 73.95 69.00 +3.61 -4.2 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 1333 58.98 5210 59.52 55.60 +3.13 -14.7 Regenrn Q REGN 31 543.55 313.53 1030 344.36 3912 346.87 317.71 +23.07 -8.4 RegnxBio n Q RGNX 42.00 16.30 159 29.85 879 30.66 28.15 +.60 -10.2 RegHlthPr A RHE 6 1.29 .16 977 .37 5088 .60 .35 -.18 +118.2 RegHlt pfA A RHEpA 2.72 33.6 23.32 5.72 4 8.10 11 9.10 7.73 -1.10 +1.3 RegnlMgt N RM 14 35.34 18.91 93 31.84 293 32.23 30.69 +1.03 +21.0 RegionsFn N RF .36 1.9 19 20.21 13.00 12310 18.58 52961 18.98 17.97 +.57 +7.5 Regions pfA N RFpA 1.59 6.2 26.25 25.23 20 25.48 66 25.48 25.38 +.04 +.6 Regns pfB N RFpB 1.59 5.7 29.82 26.40 32 27.81 99 27.84 27.51 +.06 -2.2 Regis Cp N RGS 17.13 9.02 281 15.13 810 15.62 14.66 +.36 -1.5tRegulusTh Q RGLS 1.95 .72 927 .72 3381 .84 .63 -.11 -31.0 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 452 154.00 2204 158.96 152.38 +.94 -1.2 ReinsGp42 N RZA 1.55 5.5 30.06 26.82 28 28.31 80 28.43 27.92 +.35 +2.9tReinsG56 n N RZB 1.44 5.5 29.86 26.26 47 26.32 158 26.44 26.26 -.02 -6.0 Reis Inc Q REIS .76f 3.5 22.35 15.95 29 21.45 89 22.25 21.00 -.05 +3.9 RelStlAl N RS 2.00f 2.3 19 95.97 68.46 412 85.74 2329 86.41 82.71 +3.15 -.1 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.06 13 22.79 36 22.80 21.90 +.78 -11.1 Reliv In rs Q RELV 13.77 3.72 14 4.76 97 5.52 4.68 -.30 -.2 RELM A RWC .08 2.0 20 5.50 3.40 14 3.95 31 4.03 3.95 -.03 +11.3 RemarkHld Q MARK 15.10 1.93 2304 5.68 3983 7.75 5.40 -1.76 -41.6 RemaxHld N RMAX .72 1.2 68 67.50 43.85 118 60.45 449 61.25 57.30 +3.50 +24.6 RenaisIPO N IPO .02e .1 30.61 22.57 2 28.71 21 29.00 27.94 +.15 +1.8 RenIntIPO N IPOS .24e .9 27.06 20.18 0 25.27 2 25.85 25.27 -.85 +3.6 RenaisRe N RNR 1.32f 1.0 152.00 116.50 182 138.51 1041 138.77 133.42 +4.40 +10.3 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 15 24.94 57 24.94 24.57 +.24 -.8 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 11 25.50 23 25.50 25.24 +.14 Renasant Q RNST .76 1.8 19 45.32 37.68 341 42.56 784 42.83 41.33 +1.38 +4.1 ReneSola rs N SOL 3.79 2.12 19 2.56 146 2.68 2.47 +.05 -3.8 RenewEn Q REGI 13.55 9.50 731 12.80 2567 13.05 12.25 +.70 +8.5 RenminTi rs Q ABAC 4.76 1.60 19 2.28 157 2.85 2.25 -.56 -22.7 RennFund A RCG 2.20 1.11 2 1.32 19 1.43 1.31 -.07 -12.2 Renren rs N RENN 18.70 6.01 116 8.40 799 8.91 8.22 -.33 -19.2 RentACt Q RCII .32 3.7 15 13.89 7.22 1247 8.63 4547 9.00 8.18 +.43 -22.3 Replgn Q RGEN 51 46.81 29.56 325 36.18 1074 36.68 34.05 +1.76 -.3 RepBncp Q RBCAA .97f 2.5 16 44.04 31.97 48 38.30 123 39.85 37.92 +.19 +.7 RepFBcp Q FRBK 62 9.90 7.65 403 8.70 989 8.73 8.10 +.55 +3.0 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 1374 66.23 7381 67.00 65.54 +1.14 -2.0tresTORbi n Q TORC 21.10 10.16 104 9.58 394 12.28 9.35 -2.20 -43.2 RschFrnt Q REFR 1.55 .85 83 .98 176 1.10 .92 +.05 -6.3 ResMed N RMD 1.40 1.4 48 104.78 67.04 835 98.47 2405 99.07 95.14 +3.00 +16.3 ResolEn rs N REN 45.70 23.64 385 34.65 1310 34.97 32.44 +1.02 +10.1 ResoluteF N RFP 12.15 4.10 420 8.30 1171 8.65 7.80 -.05 -24.9tResonant Q RESN 8.55 3.26 250 3.19 1309 3.60 3.17 -.16 -57.3 ResCap pfC N RSOpC 2.16 8.5 26.00 24.00 42 25.30 160 25.75 25.17 +.31 -.9 ResCap rs N RSO .20 2.1 11.38 8.51 340 9.51 1038 9.58 9.28 +.30 +1.5 ResConn Q RECN .48 3.0 28 17.10 12.05 330 16.20 604 16.45 15.73 +.35 +4.9 RestBrnds N QSR .84f 1.5 21 68.89 54.00 1172 56.92 5712 58.41 55.12 +.41 -7.4 RestorRob n Q HAIR 11.95 3.80 228 6.23 745 7.60 5.55 -1.15 +35.4 RetailOpp Q ROIC .78f 4.4 52 22.06 16.21 1632 17.67 7039 17.86 16.79 +.88 -11.4 RetailProp N RPAI .66 5.7 11 14.70 10.94 2048 11.66 8100 11.83 11.19 +.46 -13.2 RetoEco n Q RETO 12.75 5.94 26 8.70 467 9.55 8.49 +.05 +23.4 RetractTc A RVP 1.48 .54 236 1.03 558 1.08 .97 +.03 +51.5 Retrophin Q RTRX 26.44 15.55 176 22.36 973 23.35 21.39 -.39 +6.1 RevGp n N REVG .20 1.0 33.15 20.47 630 20.76 3744 21.47 20.48 +.13 -36.2 RevanceTh Q RVNC 37.45 18.43 353 30.80 1228 31.70 29.35 +1.45 -13.8tRevenHo n Q RVEN 6.75 2.72 39 2.91 48 3.20 2.65 -.53 -37.2 Revlon N REV 28.05 15.60 66 20.60 263 21.40 19.90 -.15 -5.5 RevolutL rs Q RVLT 9.17 2.95 158 3.43 690 3.69 3.31 +.10 +4.3 ReWalkRob Q RWLK 3.20 1.05 83 1.10 475 1.15 1.05 +.03 tRexAmRes N REX 17 107.87 70.48 50 72.80 312 77.55 70.48 -2.97 -12.1 RexEng rs Q REXX 5.50 .85 71 .91 455 .96 .86 +.02 -34.0tRexahnPh rs A RNN 7.10 1.42 112 1.51 975 1.64 1.42 -.11 -25.2 RexfordIR N REXR .58 2.0 49 31.71 22.34 1117 28.79 2731 29.17 27.84 +1.14 -1.3 RexfdIn pfA N REXRpA 26.41 22.53 4 23.97 15 24.08 23.20 +.07 -6.7 RexfInR pfB N REXRpB 1.47 6.0 24.85 22.33 8 24.35 34 24.35 23.53 +.47 -1.8 Rexnord N RXN 23 31.44 21.85 553 29.68 2065 29.82 28.91 +.55 +14.1 Rexnrd pfA N RXNpA 66.40 52.44 0 64.28 184 64.28 63.36 +.81 +9.8tRhythmP n Q RYTM 33.81 19.25 50 19.90 273 21.69 19.25 -1.00 -31.5 RibbnCm n Q RBBN 8.36 5.01 450 5.10 2178 5.35 5.04 -.09 -34.0 RiceMidstr N RMP 1.13f 6.2 13 26.18 16.87 459 18.10 1870 18.44 17.37 -.32 -15.7 RiceBran Q RIBT 1.66 .69 73 1.57 336 1.61 1.51 +.02 +6.3 RichrdElec Q RELL .24 3.0 8.72 5.31 8 7.95 49 8.13 7.40 +.29 +18.0 RigelPh Q RIGL 4.71 2.14 2358 3.54 8277 3.99 3.51 -.17 -8.8 RigNet Q RNET 22.91 12.95 36 13.60 125 14.10 13.05 -.25 -9.0 RiminiSt n Q RMNI 10.40 .20 17 8.56 100 8.60 7.90 +.01 +8.2 RingCentrl N RNG 69.60 26.98 785 63.50 3167 68.80 61.35 -2.45 +31.2 RingEngy A REI 16.09 10.55 470 14.35 2142 14.55 13.72 +.34 +3.2 RioTinto N RIO 2.27e 4.4 59.25 37.66 3074 51.53 12541 52.17 49.69 +1.02 -2.6 RiotBlck Q RIOT 1.00p 46.20 3.01 512 6.62 2179 7.76 6.00 -.88 -76.7 RiseEdCy n Q REDU 18.60 9.50 53 15.31 371 16.02 14.73 -.52 +3.5 RitchieBr N RBA .68 2.2 36 35.17 24.08 870 31.47 3049 31.66 30.37 +1.25 +5.1 RiteAid N RAD 4.87 1.38 42431 1.68 123218 1.69 1.47 +.19 -14.7 RittrPh rs Q RTTR 20.30 1.83 120 2.72 638 3.42 2.62 -.18 -17.3 RivrnOpp n N RIV 1.68 8.3 21.57 19.10 25 20.35 130 20.66 20.24 -.17 +1.6 Riv/Doubl n N OPP 19.76 17.60 43 17.81 197 17.93 17.60 +.16 -3.1 RivrvwBcp Q RVSB .12f 1.3 22 9.75 6.46 33 9.34 132 9.60 9.18 +.09 +7.7tRoadrnTrn N RRTS 4 9.75 2.61 1069 2.54 2831 3.36 2.54 -.71 -67.1 RobtHalf N RHI .96 1.7 22 60.59 42.92 1023 57.89 5654 58.45 55.69 +2.13 +4.2 RocktPh n Q RCKT 19.97 3.40 379 18.75 968 18.82 16.72 +1.70 +79.6 RockwlAut N ROK 3.34 1.9 26 210.72 148.31 1203 174.20 4791 178.14 172.44 +3.19 -11.3 RockColl N COL 1.32 1.0 21 139.63 96.13 1100 134.85 4706 136.65 134.79 +.31 -.6 RockwllM Q RMTI 8.98 4.84 124 5.21 691 5.44 5.00 -.07 -10.5 RockyBr Q RCKY .44 2.1 17 22.00 10.70 36 21.45 207 21.70 19.80 +.60 +13.5 RkyMChoc Q RMCF .48 4.0 20 13.23 11.05 2 12.03 18 12.33 12.00 -.09 +2.1tRogCm gs N RCI 1.57 13 54.95 43.11 283 44.68 1314 44.72 43.11 +1.00 -12.3 Rogers N ROG 33 184.00 80.35 230 119.54 974 127.06 117.01 -2.35 -26.2 Roku n Q ROKU 58.80 15.75 6453 31.10 26656 35.45 29.80 -.96 -39.9 Rollins s N ROL .56f 1.1 63 53.00 35.82 557 51.03 1934 51.93 50.05 +.99 +9.7 Roper N ROP 1.65 .6 32 292.97 204.62 372 280.69 1367 284.49 275.03 +5.90 +8.4 Rosehill n Q ROSE 11.69 5.52 34 5.87 77 6.86 5.75 -.39 -25.3 RosettG rs Q ROSG 3.75 .23 3 .41 85 .44 .30 +.01 -26.1 RosettaStn N RST 14.81 8.71 129 13.15 525 13.54 12.85 -.05 +5.5 RossStrs s Q ROST .90f 1.2 22 85.66 52.85 3247 77.98 11754 78.47 75.42 +3.14 -2.8 Rowan N RDC .40 3.5 20 17.33 9.02 3146 11.54 10539 12.30 10.94 -.57 -26.3 RoyalBk g N RY 3.76f 87.10 66.66 719 77.29 3374 78.11 76.08 +.23 -5.3 RBScotlnd N RBS 8.74 5.66 705 7.40 3736 7.55 7.26 +.19 -3.1 RBSct prS N RBSpS 1.65 6.4 27.63 25.27 84 25.59 176 25.59 25.39 +.07 +.6 RylCarb N RCL 2.40 2.0 16 135.65 93.86 1072 117.74 4417 121.24 115.94 +.70 -1.3 RoyDShllB N RDS/B 3.76 5.7 99 74.60 53.10 1957 65.53 7302 66.66 64.78 +1.52 -4.0 RoyDShllA N RDS/A 3.76 5.9 97 72.43 51.08 3882 63.81 17027 65.13 63.07 +1.40 -4.3 RoyGld Q RGLD 1.00 1.2 98 94.39 67.10 547 85.87 1980 86.34 82.45 +.74 +4.6 RoyceGVal N RGT .10e 11.73 8.78 14 10.97 137 11.00 10.80 +.09 +1.4 RoyceMC N RMT .63e 6.7 9.93 8.09 78 9.36 499 9.44 9.20 +.02 -.8 Royce N RVT 1.20e 7.7 17.18 13.80 339 15.56 1258 15.60 15.17 +.19 -3.8 RubiconPrj N RUBI 6.28 1.48 1001 1.80 3312 1.99 1.75 -.12 -3.7 Rubicon rs Q RBCN 10.45 6.40 2 6.95 18 7.19 6.95 -.23 -12.9 Rudolph N RTEC 22 30.85 21.00 448 27.70 1153 29.30 26.86 -.60 +15.9 RmblOn B n Q RMBL 5.70 3.53 5 4.14 104 4.53 4.00 -.13 -20.3 RushEntA Q RUSHA 27 55.40 30.74 287 42.49 1019 42.94 40.59 +1.79 -16.4 RushEntB Q RUSHB 32 52.76 28.99 5 40.38 28 40.43 38.00 +2.03 -16.2 RuthsHosp Q RUTH .44f 1.8 25 25.50 17.95 381 24.45 1291 24.70 23.90 +.40 +12.9 Ryanair Q RYAAY 1.55e 1.3 127.61 81.51 238 122.85 1042 125.96 120.39 -.84 +17.9 Ryder N R 2.08f 2.9 17 90.26 62.52 464 72.79 2069 73.44 69.48 +1.54 -13.5 RyersonH N RYI 29 14.65 7.65 855 8.15 1802 8.45 7.85 +.25 -21.6 RymanHP N RHP 3.40f 4.4 16 78.91 57.78 344 77.45 1501 78.20 73.69 +4.86 +12.2S -:S&P Glbl N SPGI 2.00f 1.0 32 197.76 127.60 1474 191.06 6753 193.20 184.81 +4.57 +12.8 S&T Bcp Q STBA .88 2.2 16 43.17 32.40 190 39.94 809 40.99 38.49 +.53 +.3 S&WSeed Q SANW 5.20 2.90 33 3.60 150 3.70 3.30 +.15 -7.7 SAP SE N SAP 1.31e 1.2 116.90 96.04 670 105.16 3166 105.84 102.42 +2.68 -6.4 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 5 18.50 138 18.89 18.18 +.05 +.1 SBA Com Q SBAC 177.67 115.40 1144 170.92 3841 175.00 168.54 +2.05 +4.6 SCANA N SCG 2.45 6.5 9 71.28 34.76 4278 37.55 9417 38.25 35.36 +.29 -5.6 SCE TrV n N SCEpK 29.56 24.70 19 25.99 55 25.99 25.67 +.26 -1.7 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 26 23.10 262 23.28 22.86 +.20 -4.4 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 12 26.60 29 26.63 26.31 +.25 -1.7 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 8 25.70 44 25.78 25.30 +.28 -.4 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 92 22.64 324 22.87 22.57 -.11 -5.7 SEI Inv Q SEIC .60f .8 30 78.35 49.26 609 74.91 2133 75.63 72.43 +2.30 +4.2tSelasLf rs Q SLS 20.97 3.43 32 3.45 151 4.09 3.43 -.57 -56.1 SG Blck n Q SGBX 7.00 3.70 13 4.61 72 4.80 4.32 +.08 -23.0 SGOCO rs Q SGOC 2.95 .90 6 1.13 80 1.21 1.08 -.06 +6.4 SI Fincl Q SIFI .24f 1.7 15 16.45 13.50 13 14.40 105 14.55 14.15 +.05 -2.0stSIGA Tc n Q SIGA 6.17 5.61 27 6.13 117 6.17 5.61 +.22 +3.7 SJW N SJW 1.12a 2.1 18 69.29 45.39 110 52.71 392 53.85 51.97 +.75 -17.4 SK Tlcm N SKM 28.97 23.01 681 24.17 2949 24.27 23.11 +.91 -13.4 SLGreen N SLG 3.25 3.4 41 109.95 89.46 774 96.83 3198 98.23 92.42 +4.70 -4.1 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 22 25.49 51 25.92 25.25 +.17 +1.6 SLM Cp Q SLM 18 13.20 9.65 1785 11.21 12798 11.24 10.70 +.63 -.8 SLM Cp pfB Q SLMBP 3.07e 4.4 74.65 64.80 27 69.66 48 69.86 69.25 -.04 +1.3 SM Energy N SM .10 .6 28.20 12.29 4957 18.03 16966 19.49 17.33 -.55 -18.3sSmartGlb n Q SGH 13 56.69 11.50 1299 49.84 7722 56.69 48.15 +.92 +47.9 SMTC hg Q SMTX 2.33 1.10 25 2.27 130 2.30 2.17 -.01 +20.0 SORL Q SORL 4 9.74 2.89 181 6.51 735 6.89 6.30 +.14 -3.1 SP Plus Q SP 21 41.70 28.10 87 35.60 492 36.75 34.70 +.45 -4.0 SPAR Gp h Q SGRP 3.75 .87 86 1.40 380 1.50 1.30 +.04 +13.8 SpdrDJIA N DIA 3.98e 1.6 265.93 203.64 6630 241.40 27704 244.26 236.85 +6.27 -2.4 SpdrGold N GLD 129.52 114.80 7116 125.79 29716 128.58 125.31 -1.82 +1.7 SpdrStxx50 N FEU 1.24e 3.6 38.51 31.49 6 34.64 126 34.70 34.01 +.88 -3.6 SpdrNoANR N NANR 37.79 30.22 23 33.59 90 33.83 32.76 +.35 -5.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 79.28 1 89.21 6 89.72 88.26 +1.56 -.7 SpdrEuro50 N FEZ 1.18e 2.9 44.23 35.38 4077 40.27 21598 40.44 39.37 +1.06 -1.1 Spd MsciCh N XINA 26.62 20.26 23.29 16 23.59 23.26 +.13 -2.6 S&PEAsia N GMF 1.81e 1.7 116.07 85.01 3 106.64 29 107.81 104.89 +2.61 +2.0 Spdr UKS N QGBR 1.33e 2.5 56.39 48.75 2 53.47 2 53.47 53.04 +1.17 -.7 SpdrGermS N QDEU 1.17e 1.8 70.20 55.54 0 64.16 4 64.22 63.02 +1.45 -2.1 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 0 56.69 5 57.16 56.52 +.01 -7.3 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 51.03 1 64.30 17 64.41 63.50 +.53 +.5 S&PChina N GXC 1.31e 1.2 123.91 81.45 67 110.69 315 112.71 107.82 +2.53 +3.3 SpdrEMQu N QEMM 1.31e 2.0 69.92 55.13 5 65.55 15 65.92 64.70 +1.10 +1.6 SpdrEafeSt N QEFA 1.62e 2.5 68.94 57.46 6 64.83 51 65.09 63.64 +1.48 -.3 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.00 40 68.79 68 68.93 67.43 +1.55 -2.9 SpAcwiIMI N ACIM 1.50e 1.9 84.34 68.47 10 78.20 79 78.44 76.75 +1.51 -.8 SpdEMkt s N SPEM 42.47 31.70 201 39.30 840 39.55 38.36 +.94 +3.0 SpdrEMDv N EDIV 1.68e 4.7 36.64 28.79 36 35.45 172 35.73 34.76 +.68 +7.9 SpdrGlbNR N GNR .93e 1.9 52.79 40.56 875 48.38 1080 48.77 47.51 +.75 -1.4 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 316 46.27 1098 46.43 44.92 +1.43 -5.3 SpdrEMSmC N EWX 1.00e 1.9 55.81 44.99 62 52.49 169 52.70 51.52 +1.49 +.9 SpdrIntDiv N DWX 2.22e 5.5 42.92 37.79 110 40.07 435 40.16 39.21 +.84 -2.8 SpdMS xUS N CWI .79e 2.0 42.01 33.61 96 38.85 638 38.99 38.21 +.86 -.4 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 70 49.25 89 49.25 48.32 +1.18 -4.9 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 642 40.02 2894 40.20 39.24 +.86 -1.2 SpdrIntlSC N GWX 3.63e 1.4 37.99 31.19 52 35.39 231 35.48 34.73 +.86 -.3 SpdrWldxUS N SPDW .79e 2.5 33.84 27.43 536 31.43 1736 31.55 30.82 +.78 -.9 SP Mid N MDY 2.94e .9 363.70 305.45 1807 341.73 6882 343.38 334.89 +7.56 -1.1 S&P500ETF N SPY 4.13e 1.6 286.63 232.51 123790 263.15 540989 266.77 258.58 +5.10 -1.4 SpdrRRtn N RLY .44e 1.7 27.62 23.57 25 25.96 124 26.03 25.66 +.22 -1.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.53 3 33.03 8 33.03 32.51 +.57 -1.8 SpdrGblAll N GAL 1.04e 2.6 40.37 34.33 4 38.12 76 38.17 37.58 +.69 -.4 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 720 47.42 1875 47.45 47.36 +.05 +.5 SpdrUShBd N ULST .16 .4 40.82 40.17 9 40.23 82 40.26 40.22 -.03 +.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 53

SpdrCreEq N SYE 1.63e 1.3 80.09 65.82 2 74.22 20 74.80 72.50 +1.54 -.5 SpdrDblTac N TOTL 1.17e 49.66 47.59 198 47.97 935 48.02 47.70 +.22 -1.4 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 1 64.82 8 65.43 64.25 +1.06 -2.1 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 78.79 17 79.75 77.41 +1.02 -.8 SpdrBiot s N XBI .44e .5 97.98 66.00 5243 87.73 25307 91.72 84.95 -.87 +3.4 Spdr Div N SDY 3.80e 2.0 98.29 86.39 523 91.20 2799 91.54 89.16 +2.56 -3.5 SpdrGbDow N DGT 1.52e 1.8 91.75 73.19 2 84.27 4 84.27 82.78 +2.28 -1.4 SpdrHome N XHB .15e .4 47.20 36.48 1355 40.79 10022 41.08 40.07 +.90 -7.8 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1786 47.89 11004 48.57 46.81 +1.14 +1.2 SpdrS&PCM N KCE .91e 1.6 62.51 45.17 14 58.31 53 59.02 57.02 +1.39 +.6 SpdrS&PIn s N KIE 32.34 27.81 767 31.02 2436 31.18 30.48 +.70 +1.0 Spd LgCap s N SPLG 33.54 27.37 217 30.94 1081 31.29 30.38 +.62 -1.2 SpdrLCpG s N SPYG 35.96 28.13 314 33.52 3824 34.19 32.78 +.56 +1.6 SpdrLCapV s N SPYV 32.54 27.55 255 29.40 1427 29.56 28.84 +.73 -4.2 Spd MidC s N SPMD 35.09 29.56 205 33.16 708 33.32 32.54 +.68 -.6 SpdrMCpG N MDYG 2.19e .9 166.10 136.41 25 157.43 153 158.68 154.24 +3.00 +1.3 SpdrMCpV N MDYV 3.45e 3.5 106.67 92.30 15 99.47 81 99.63 96.98 +2.64 -3.3 SpdrNY Tch N XNTK .41e .5 97.64 67.68 15 88.93 121 92.96 86.73 +.18 +6.1 SpdrSemi s N XSD .16e .2 76.57 57.66 116 70.06 617 73.08 68.41 -.21 +.4 SpdrSCapG N SLYG 8.53e .9 242.50 205.60 39 232.58 121 235.14 228.68 +3.44 +2.3 SpdrSCapV N SLYV 7.98e 1.4 133.39 112.91 63 123.49 489 124.26 121.51 +2.07 -1.8 SpdrRs3K s N THRK 35.46 28.96 569 32.82 2920 33.17 32.23 +.64 -1.2 SpdrWilRE N RWR 2.90e 3.4 95.73 81.59 332 86.14 1734 86.64 82.75 +3.44 -8.1 SpdrShTTr N SPTS .27 .9 31.78 29.55 136 29.68 564 29.69 29.63 +.03 -.7 SpFcStIn n N XITK 93.60 62.64 3 87.84 19 91.50 85.59 +.20 +12.5 Spdr1500VT N VLU 4.85e 1.8 108.76 89.64 97.86 3 99.10 97.86 +.38 -4.1 SpdrScored N CBND .99 3.1 32.94 31.20 3 31.52 14 31.56 31.30 +.13 -2.3 SpdrIntCBd N IBND .14e .4 36.87 30.95 31 36.01 345 36.45 35.83 -.17 +1.9 SpdrIGFlt N FLRN .20 .7 30.85 30.62 641 30.73 5724 30.76 30.68 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 22 55.74 123 55.94 55.30 +.26 +.1 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 36 43.45 163 43.45 43.17 +.15 -1.3 SpdrBarITB N BWZ .01e 33.49 29.96 14 33.08 97 33.43 32.96 -.20 +3.0 SpdrBarcCv N CWB 3.55e 4.4 53.80 47.64 984 51.66 5749 52.75 50.98 +.19 +2.1 SpdrLTBd s N SPLB 28.77 26.57 219 27.27 804 27.31 26.79 +.55 -4.7 SpdrITBd N SPIB .92 2.7 34.72 33.31 386 33.54 2353 33.56 33.37 +.17 -2.0 SpdrBarMBB N MBG .83 3.2 26.55 25.34 13 25.65 90 25.66 25.46 +.13 -1.4 SpdrEMBd N EBND 30.91 28.02 124 30.38 716 30.39 30.08 +.43 +2.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1872 27.37 6917 27.40 27.26 +.16 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 15236 35.85 53097 35.92 35.69 +.23 -2.4 SpdShTBd N SPSB .40e 1.2 30.74 30.11 438 30.20 3528 30.20 30.13 +.06 -.7 SP IntTip N WIP .41e .2 60.27 54.39 39 59.55 176 59.61 58.98 +.56 +3.5sSPLIntTB s N BWX 29.72 26.52 791 29.51 2270 29.72 29.38 +.02 +3.8 SpdrTrans s N XTN .25e .4 69.36 50.21 10 62.80 46 63.21 61.17 +.72 -3.6 SpdrTelcm N XTL .68e 1.0 74.86 65.10 344 68.88 374 70.26 67.87 -.62 +.8 SpdrHCSv s N XHS .61e .1 68.43 56.18 3 63.00 72 63.29 62.04 +.51 +2.3 SpdrHCEq s N XHE 3.22e .1 72.00 54.72 55 69.75 123 70.37 68.50 +1.40 +8.3 SpdrSf&Sv s N XSW .19e .3 79.68 57.65 6 75.60 16 77.70 74.01 +.18 +8.9tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.51 2 25.68 20 25.80 25.51 +.06 -3.4 SpdrAerDf s N XAR 1.70e 1.1 90.17 65.85 99 86.87 738 88.38 85.29 +1.63 +4.0 SpdAgBd n N SPAB 28.84 27.91 679 28.16 1757 28.19 27.99 +.16 -2.0 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 83 55.76 736 55.79 55.34 +.28 -.9sSprBl 1-3b rs N BIL 91.53 91.37 738 91.55 5577 91.55 91.50 +.04 +.2 SpdLgTr s N SPTL 37.32 33.62 187 35.10 504 35.18 34.49 +.49 -4.1 SpdrLehIntTr N ITE .74 1.3 60.70 58.37 52 58.81 356 58.87 58.62 +.10 -1.0 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 4806 60.39 23968 61.33 58.98 +1.48 +2.6 Spdr1500MT N MMTM 1.61e 1.4 123.70 96.84 1 115.99 6 118.00 113.01 +1.38 +1.1 SpdDorWrF Q DWFI 26.06 24.47 33 25.14 91 25.30 24.96 +.09 -.5 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4017 44.30 24601 44.45 43.24 +1.34 -1.9 SpdNuBMu s N TFI 49.42 47.65 534 48.03 1850 48.03 47.75 +.21 -1.9 SpdrPhm s N XPH 3.00e .9 47.11 39.78 33 41.87 235 42.06 40.88 +.72 -3.7 SpdrOGEx N XOP .73e 2.1 40.20 28.96 14823 35.22 56484 35.48 34.11 +.52 -5.3 SpNuBST rs N SHM 48.95 47.76 524 47.82 2853 47.88 47.77 +.03 -.2 SpdrGendr N SHE 75.63 64.41 7 70.09 19 70.50 68.67 +1.51 -1.1 SpdrOGEq N XES .49e 3.4 20.61 12.90 643 14.56 4411 15.21 14.13 -.44 -15.0 SpdR1KLVF N ONEV 76.79 68.18 1 71.66 5 71.66 70.32 +1.72 -1.3 SpdrMetM N XME .24e .7 39.62 27.86 4924 34.04 13381 34.58 32.81 +.33 -6.4 SpdrR1KMo N ONEO 77.42 67.12 7 72.52 37 72.96 71.11 +1.67 -.3 SpdrR1KYF N ONEY 75.25 65.47 2 67.70 8 67.70 67.04 +.19 -3.4 SpdSPXHiD N SPYD 38.74 34.26 706 35.76 1654 35.85 34.86 +1.06 -4.5 SpdrFosFFr N SPYX 69.64 56.31 7 64.39 34 64.86 63.25 +1.52 -.6 SpdrR1KLV N LGLV 5.40e 1.9 94.43 83.73 7 90.07 24 90.63 88.29 +1.95 -.6 SpdrUsaSt N QUS .54e 82.07 67.52 5 76.45 66 76.60 74.59 +1.87 -1.0 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 45 132.99 85 134.52 131.60 +1.80 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 61.50 20 62.33 60.82 +.89 -1.4 SpdrSCap n N SPSM 31.73 28.11 157 29.92 588 30.16 29.43 +.42 -5.0 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 523 19.20 677 19.20 19.13 +.05 -.5 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 4 88.77 19 89.21 87.26 +1.78 -2.8 SPI Eng rs Q SPI 2.61 .30 241 .57 1626 .73 .51 -.14 -10.6 SPS Cmce Q SPSC 97 65.29 45.02 178 64.07 723 64.67 61.48 +1.97 +31.9 SPX Cp N SPXC 14 33.93 21.97 383 32.48 1401 32.61 31.56 +1.16 +3.5 SPX Flow n N FLOW 95 54.92 31.10 396 49.19 1006 51.09 48.38 -.78 +3.4 SRC Eng A SRCI 14 10.44 6.19 2695 9.43 10131 9.55 9.08 +.13 +10.6sSS&C Tch s Q SSNC .28 .5 34 53.99 34.75 1454 53.64 4611 53.99 51.33 +2.09 +32.5 SSLJ.cm n Q SSLJ 5.75 3.12 60 5.32 418 5.50 4.62 +.38 +51.6 SSR Mng g Q SSRM 17 11.49 7.64 771 9.60 3838 9.79 9.33 -.07 +9.2 STMicro N STM .40 1.8 24 25.30 14.07 2248 22.29 12180 23.77 21.94 -.37 +2.1 SVB FnGp Q SIVB 24 271.79 159.44 718 240.01 2956 250.93 232.27 +.46 +2.7 SabanCap n Q SCAC 10.20 9.84 4 9.94 8 9.98 9.94 -.03 +.3 Saban un Q SCACU 11.20 10.25 194 10.53 195 10.57 10.53 -.06 SABESP N SBS .39e 3.7 11.96 8.15 2815 10.59 11674 11.62 10.10 -.78 +1.3 SabnR N SBR 2.29m 5.2 21 50.00 34.20 30 43.95 74 44.55 42.26 +1.40 -1.5 SabraHltc Q SBRA 1.80e 10.2 15 29.10 15.78 1484 17.65 7759 17.75 16.55 +1.00 -6.0 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 16 25.14 50 25.35 25.01 +.17 -1.1 SabreCorp Q SABR .56 2.6 25 25.01 17.30 1933 21.45 9371 22.00 21.12 +.19 +4.6 SachemC n A SACH .42 12.1 5.35 3.30 18 3.47 90 3.69 3.40 +.06 -11.9 SAExplr rs Q SAEX 6.62 1.18 30 1.35 160 1.49 1.22 -.11 -38.6 SafeBulk N SB .04 1.3 4.00 1.76 492 3.17 2909 3.42 2.93 -.07 -1.9 SafeBlk pfC N SBpC 2.00 8.6 24.26 17.80 0 23.30 11 23.30 22.75 +.15 -2.5 SafeB pfD N SBpD 2.00 8.7 24.20 18.00 3 23.00 11 23.25 22.95 +.08 -2.3 SafegdSci N SFE 14.40 10.65 169 12.25 320 12.80 12.25 -.20 +9.4tSafeInco n N SAFE .60 3.8 20.00 15.65 80 15.99 443 16.75 15.64 +.01 -9.1 SaftyInsGr Q SAFT 3.20 4.2 19 84.00 65.75 43 76.85 147 78.30 75.45 +1.85 -4.4 SagaComm A SGA 1.20 3.2 4 52.05 36.10 15 37.25 30 38.95 37.15 +.10 -7.9 SageThera Q SAGE 195.97 59.57 394 161.07 1443 163.99 153.00 +4.84 -2.2 Saia Inc Q SAIA 36 80.25 41.28 225 75.15 993 76.95 72.20 +1.00 +6.2 SailptTch n N SAIL 23.93 12.82 374 20.69 2400 21.49 19.50 +.68 +42.7 StJoe N JOE 57 20.00 16.45 217 18.85 1022 19.55 18.85 -.25 +4.4 SalemMda Q SALM .26 7.2 13 8.25 3.55 186 3.60 423 3.90 3.55 -20.0 Salesforce N CRM 128.87 81.55 7788 116.30 36124 120.16 111.34 +1.87 +13.8 SalMidMLP N SMM 1.30 14.3 13.73 8.53 69 9.10 331 9.13 8.78 +.13 -17.4 SalisbryBc Q SAL 1.12 2.5 17 51.80 37.55 1 45.00 5 46.80 44.45 -2.23 +.8 SallyBty N SBH 10 21.36 14.05 1377 16.45 6139 16.65 15.57 +.80 -12.3 SJuanB N SJT .77e 9.7 17 10.54 6.04 401 7.90 1201 8.76 7.77 -.63 -4.1 SanchezEn N SN 10.21 2.78 2810 3.13 10219 3.40 2.95 -.18 -41.1 SanchzM rs A SNMP 1.80 17.4 15.65 9.35 195 10.35 290 11.80 10.30 -1.30 -6.8 SanderFm Q SAFM 1.28 1.1 9 176.43 101.61 580 119.02 1783 124.79 117.93 +1.60 -14.2tSandRidge N SD 21.90 13.81 217 14.51 1126 14.62 13.81 +.12 -31.1 SandRMiss N SDT .22e 28.7 1 1.69 .73 67 .78 258 .80 .75 -5.6 SandRMs2 N SDR .23e 23.9 1 1.59 .74 134 .98 293 .99 .96 +.01 +14.6tSandRdgP N PER .50e 26.5 4 3.30 1.80 263 1.90 1218 2.00 1.80 -.05 -7.3 SandstG g A SAND 5.64 3.18 832 4.76 4239 4.97 4.66 -.06 -4.6 SndySpr Q SASR 1.04 2.7 16 45.64 36.41 240 38.76 821 39.22 37.70 +1.53 -.7 Sanfilp Q JBSS 2.00e 21 74.69 54.32 33 57.87 229 59.25 56.53 +.66 -8.5 SangTher Q SGMO 27.50 4.01 2339 19.00 12910 22.90 16.60 -2.75 +15.9 Sanmina Q SANM 15 42.95 24.60 553 26.15 2824 26.65 25.75 +.05 -20.8 Sanofi N SNY 1.58e 3.9 50.65 38.14 1030 40.08 6296 40.28 39.17 +.75 -6.8 Sanofi rt Q GCVRZ .49 .26 2 .42 421 .43 .39 +.02 +11.3 SantCUSA N SC .23e 5 19.02 11.12 1394 16.30 7810 16.47 15.85 +.40 -12.5tSapiens Q SPNS .20e 2.3 14.30 8.56 56 8.53 134 8.92 8.48 -.04 -26.0 SaratogaI N SAR 2.00f 9.6 7 22.99 19.62 8 20.81 33 21.05 20.52 -.13 -7.0 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 3 25.85 6 25.85 25.60 +.30 +.2 SareptaTh Q SRPT 84.37 28.14 1112 74.09 5129 80.13 70.83 -3.71 +33.2 Sasol N SSL 1.41e 4.1 38.75 26.92 183 34.03 737 34.19 32.87 +.58 -.5 SaulCntr N BFS 2.08 4.1 17 65.43 48.11 39 50.97 156 51.63 49.00 +1.26 -17.5 SaulCtr pfC N BFSpC 1.72 6.9 25.98 24.91 10 25.00 16 25.46 24.95 +.14 -1.2 Savara rs Q SVRA 17.19 4.60 128 9.20 617 10.18 8.62 -.92 -38.0tscPhrma n Q SCPH 18.17 11.50 101 12.40 266 12.80 11.11 -.02 +2.6 ScanSource Q SCSC 12 45.35 31.40 134 35.55 545 36.90 33.75 +2.85 -.7 Schlmbrg N SLB 2.00 3.1 44 80.89 61.02 7274 64.78 29436 66.09 62.67 +.64 -3.9 Schmitt h Q SMIT 4.47 1.51 2 2.70 84 2.81 2.67 -.08 -1.5 SchndrNt n N SNDR .24 .9 30.00 17.69 920 26.06 3026 27.00 24.88 -.54 -8.8 Schnitzer Q SCHN .75 2.3 15 38.85 17.50 341 32.35 1200 34.53 31.05 -.55 -3.4 Scholastc Q SCHL .60 1.5 46.59 33.51 136 38.84 556 39.52 36.95 +2.26 -3.2 Schulmn Q SHLM .82 1.9 32 43.88 25.00 555 43.00 1685 43.70 42.80 -.05 +15.4 SchwUSMkt N SCHB .96e 1.5 69.07 56.22 1099 63.79 5354 64.54 62.67 +1.18 -1.1 SchwUSLgC N SCHX .98e 1.6 68.43 55.51 848 63.08 5063 63.85 61.92 +1.25 -1.1 SchwLCGr N SCHG .63e .9 76.83 59.73 356 71.71 2153 72.97 70.12 +1.06 +1.4 SchwLCVal N SCHV 1.14e 2.2 58.00 48.72 513 52.84 1658 53.21 51.88 +1.30 -3.3 SchwMCap N SCHM .59e 1.1 56.22 46.49 208 52.88 1449 53.19 51.97 +1.02 -.7 SchUSSmC N SCHA .76e 1.1 73.45 61.40 255 69.13 1361 69.83 67.97 +.95 -.9 SchwEMkt N SCHE .49e 1.7 31.08 23.72 889 28.70 4200 28.99 28.03 +.65 +2.7 Sch 1000 n N SCHK 28.14 24.88 114 26.00 529 26.28 25.54 +.55 -1.0 SchEMLgC N FNDE .39e 1.3 33.13 25.60 323 31.19 1001 31.34 30.48 +.89 +5.1 SchIntSmCo N FNDC .55e 1.5 38.22 30.45 169 35.82 544 35.96 35.14 +.81 -.4 SchIntLgCo N FNDF .61e 2.0 32.54 26.19 291 29.98 1301 30.06 29.35 +.81 -1.4 SchUSSmCo N FNDA .36e 1.0 39.68 33.34 157 37.24 829 37.44 36.60 +.78 -1.7 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 240 36.34 1441 36.59 35.72 +.86 -3.0 SchUSBrd N FNDB .61e 1.7 39.71 32.90 10 36.21 62 36.36 35.54 +.81 -2.9 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.07 646 49.03 4990 49.23 47.92 +1.45 -4.2 SchwIntEq N SCHF .71e 2.1 36.35 29.45 2398 33.71 10440 33.81 33.01 +.88 -1.1 SchwAggBd N SCHZ 1.09 2.1 52.82 50.59 275 51.02 1349 51.05 50.73 +.24 -2.0 SchwREIT N SCHH .89e 2.3 42.54 36.27 429 38.25 2785 38.48 36.75 +1.54 -8.1 SchIntUSTr N SCHR .86 1.6 54.67 52.07 76 52.59 406 52.60 52.31 +.14 -1.4 SchSTUSTr N SCHO .35 .7 50.57 49.71 330 49.84 1110 49.85 49.78 +.02 -.4 SchUSTips N SCHP 56.10 54.06 190 54.88 808 54.98 54.58 +.23 -1.0 SchwIntSC N SCHC .59e 1.6 39.15 31.14 109 36.51 596 36.65 35.94 +.69 -.3 Schwab N SCHW .40f .8 32 58.11 37.16 8226 52.22 30398 53.49 50.02 +.90 +1.7 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 41 26.04 116 26.17 26.04 -.04 -3.1 Schwb pfD N SCHWpD 27.90 25.49 31 26.19 147 26.27 26.07 +.07 -3.0 SchwitMau N SWM 1.72 4.4 14 48.06 36.26 158 39.15 739 39.57 38.28 +.86 -13.7 SciApplic N SAIC 1.24 1.6 22 88.49 60.21 698 78.80 1273 79.53 73.04 +4.96 +2.9 SciGames Q SGMS 56.45 20.60 1246 41.60 4578 45.10 39.95 -2.60 -18.9 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 4 25.45 11 25.50 25.26 -.05 ScorpBlk rs N SALT .02 10.14 5.70 398 7.05 1581 7.43 6.80 -.10 -4.7tScorpioTk N STNG .04 2.0 4.60 1.92 8348 1.96 19695 2.09 1.92 -.06 -35.7 ScorpioT 20 N SBNA 1.69 7.1 25.03 23.40 10 23.90 33 24.34 23.65 -.20 -3.9 ScorpT19 n N SBBC 26.51 24.62 5 24.74 19 24.99 24.70 -.20 -2.7 Scotts N SMG 2.12 2.5 20 110.12 81.48 477 85.75 1870 86.96 83.63 +1.33 -19.9tScrippsEW N SSP .05p 39 23.75 11.74 378 11.99 1911 12.42 11.74 +.10 -23.3tScynexis Q SCYX 2.94 1.29 306 1.34 2449 1.44 1.29 -.06 -42.2 Sea Ltd n N SE 15.73 10.56 612 11.27 3034 11.36 10.67 +.49 -15.5 SeaChange Q SEAC 4.03 2.20 95 2.71 487 2.90 2.62 -.11 -31.0 SeabGld g N SA 13.70 9.50 303 10.80 1173 11.48 10.55 -.55 -4.4 SeacstBkg Q SBCF 23 28.44 20.58 287 26.47 1122 26.87 25.73 +.49 +5.0sSeacorHld N CKH 51.59 31.90 135 51.10 537 52.03 49.00 +1.85 +10.6 SeacrMar N SMHI 22.81 11.66 103 19.02 378 19.60 18.00 +.44 +62.6 SeadrillLtd N SDRL 1 1.68 .15 4707 .20 10183 .24 .20 -.04 -15.6 Seadrill N SDLP .40 14.5 4.20 2.61 380 2.75 1291 3.01 2.70 -.22 -24.9 SeagateT Q STX 2.52 4.3 15 61.19 30.60 4278 58.52 17316 59.50 56.12 +2.24 +39.9 SealAir N SEE .64 1.5 21 49.94 40.76 1416 42.79 8764 43.11 41.54 +1.67 -13.2 SeanrgM rs Q SHIP 1.66 .58 73 .87 594 .93 .86 -.05 -16.1 SearsHldgs Q SHLD 14.32 1.99 3707 2.67 11046 3.18 2.18 +.49 -25.4 SearsH&O Q SHOS 4.10 1.38 386 3.00 1142 3.10 2.05 +.75 +15.4 Seaspan N SSW .50 7.5 10 7.91 5.02 1263 6.68 4453 6.75 6.33 +.15 -1.0 Seaspn pfE N SSWpE 2.06 8.5 25.50 21.39 8 24.25 35 24.34 24.06 +.15 -2.3 Seaspan 19 N SSWN 1.59 6.3 26.01 24.78 2 25.44 145 25.48 25.38 +.05 -.4 Seaspn pfD N SSWpD 1.99 8.4 25.20 20.76 15 23.75 35 23.91 23.56 +.03 -3.6 Seaspn pfH N SSWpH 24.96 20.14 40 23.15 88 23.25 23.00 +.09 -2.1 Seaspn pfG N SSWpG 25.20 21.98 6 23.89 62 24.00 23.70 -.02 -1.7 Seaspan n N SSWA 24.58 23.40 28 23.56 53 23.70 23.50 -.09 -3.1 SeaSpine n Q SPNE 13.46 7.10 22 10.14 200 10.69 9.51 +.39 +.2 SeattGen Q SGEN 71.32 45.31 994 52.34 4590 54.46 49.61 +1.39 -2.2 SeaWorld N SEAS 19.23 10.42 719 14.83 5553 15.02 14.06 +.53 +9.3 SecndSight Q EYES 2.58 .90 145 1.92 783 2.04 1.82 -.09 +.5 Secoo n Q SECO 14.75 6.61 89 10.49 547 12.72 9.88 -1.66 +8.6 SecWkA A n Q SCWX 12.99 7.86 422 8.08 830 9.20 8.01 -.44 -8.9 SecNtl lf Q SNFCA .23t 6 6.86 4.05 4 5.15 103 5.45 5.15 -.20 +3.0 SelectBc lf Q SLCT 23 14.06 10.58 15 13.36 144 13.45 13.09 +5.7 SelEngS n N WTTR 21.96 11.22 485 12.62 1547 12.79 11.77 -30.8 SelIncREIT Q SIR 2.04 10.5 17 26.79 17.90 705 19.48 2164 19.63 18.39 +1.07 -22.5 SelMedHld N SEM 12 19.78 12.90 915 17.25 2374 18.15 17.20 -.65 -2.3 SelectaB n Q SELB 24.02 7.95 242 10.19 785 10.40 8.95 +.80 +3.9 SelectvIns Q SIGI .72 1.2 20 62.40 44.65 234 60.70 805 61.45 58.15 +2.45 +3.4 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 9 25.18 51 25.28 25.10 +.05 tSemGroup N SEMG 1.89f 8.8 36.65 20.20 1298 21.40 3727 21.73 20.20 +.10 -29.1 SemiMfg N SMI 19 9.14 4.49 213 6.60 1448 6.82 6.30 +.37 -22.9 SmLEDS rs Q LEDS 10.49 1.61 93 3.02 193 4.15 3.02 -1.04 -19.0 SempraEn N SRE 3.58f 3.2 21 122.98 100.63 1108 111.22 6286 112.48 108.29 +2.25 +4.0 Sempra pfA N SREpA 104.97 96.15 30 102.37 1074 104.46 101.48 +1.68 +3.2 Semtech Q SMTC 48 41.95 31.30 527 39.05 2275 41.35 38.30 -.25 +14.2 SendGrid n N SEND 32.03 17.50 155 28.14 781 30.88 27.00 -1.50 +17.4tSenecaA Q SENEA 10 38.15 27.75 79 27.70 128 29.75 27.60 -.90 -9.9tSenesTc n Q SNES 8.91 .50 63 .51 296 .60 .50 -.06 -29.2 SenHous Q SNH 1.56 10.0 10 22.52 14.90 1364 15.66 5659 16.02 15.03 +.44 -18.2 SenHous 42 Q SNHNI 1.41 5.6 25.96 22.48 19 24.94 105 25.10 24.10 +.94 -1.3 SenHous 46 Q SNHNL 1.56 6.0 27.42 25.00 9 25.79 40 26.15 25.77 -.17 -4.0 Senmiao n Q AIHS 6.25 5.00 100 5.95 365 6.08 5.49 -.03 +5.3 Senomyx Q SNMX 1.71 .56 58 .89 443 1.04 .85 -.11 -31.5 SensataT N ST 20 57.40 38.71 50.49 1830 51.81 50.24 +.72 -1.2 Sensient N SXT 1.32 1.9 21 84.98 65.60 355 70.58 1489 70.77 68.21 +3.02 -3.5 SensusHlt n Q SRTS 6.25 3.38 0 5.84 28 6.00 5.83 -.05 +13.2 SentEn un Q STNLU 10.98 9.66 33 9.92 36 10.05 9.91 -.13 -.5 SequansC N SQNS 4.75 1.44 204 1.68 631 1.72 1.58 -12.0 SeqentialB Q SQBG 4.08 1.36 127 2.09 465 2.34 2.08 -.21 +17.1tSeresTh n Q MCRB 17.42 7.40 148 7.34 850 8.42 7.31 -.86 -27.6 Seritage n N SRG 1.00 2.8 50.00 34.07 144 35.55 1298 36.23 34.61 +.80 -12.1 Seritge pfA N SRGpA 1.75 8.1 24.52 20.91 16 21.51 47 22.67 21.51 -.38 -11.7 ServiceCp N SCI .68f 1.8 25 40.28 30.12 1127 37.74 3943 38.17 37.23 +.71 +1.1 ServiceMst N SERV 29 55.36 36.34 477 50.85 2654 51.51 50.17 +.79 -.8 ServcNow N NOW 176.56 84.03 2261 165.45 10211 173.38 157.16 +.68 +26.9 SvcSource Q SREV 4.17 2.61 217 3.81 1177 3.91 3.61 +.17 +23.3 ServiFst s Q SFBS .44f 1.1 23 44.44 32.54 168 40.82 666 41.70 40.17 +.67 -1.6 Servotr A SVT .30e 3.0 12.80 8.50 7 9.90 58 10.77 9.70 +.53 -11.1 SevStars h Q SSC 7.00 1.26 294 2.13 4308 2.50 1.93 +.20 -53.8 SevernBc Q SVBI .12 1.7 33 8.20 6.70 8 7.20 82 7.35 7.10 -.15 -.8 ShakeShk n N SHAK 67 47.39 30.12 551 41.63 1889 42.35 40.31 +1.44 -3.6 SharingE rs Q SEII 41 12.40 2.54 170 3.28 231 4.07 3.20 -.48 -56.7 Sharps Q SMED 5.73 3.74 5 4.54 24 4.60 4.37 +.07 +11.0sSharpSprg Q SHSP 5.63 3.07 150 6.37 293 6.95 5.17 +1.03 +44.6 ShawCm g N SJR 1.18 23.44 18.50 668 19.26 3441 19.46 18.59 +.63 -15.6tShellMidst N SHLX 1.33f 6.3 17 33.34 20.08 764 21.05 3122 21.34 20.08 +.01 -29.4 ShndTele s Q SHEN .26f .7 41.80 27.28 200 36.00 755 36.70 35.55 +.15 +6.5 Sherwin N SHW 3.40 .9 30 435.15 306.05 560 392.12 2438 398.54 384.69 +3.70 -4.4 ShiftPixy n Q PIXY 11.64 2.00 61 2.85 1701 3.56 2.78 +.02 -1.0 Shiloh Q SHLO 29 14.97 6.45 79 8.70 304 8.92 8.35 +.36 +6.1 Shineco n Q TYHT 5.29 1.31 29 1.62 79 1.81 1.62 -.13 -29.6 ShinhanFn N SHG 50.37 40.02 82 42.40 608 42.66 41.27 +1.85 -8.6 ShipFin N SFL 1.40 9.8 12 15.98 12.30 424 14.30 1968 14.55 14.13 +.10 -7.7 Shire Q SHPG 1.05e .7 85 192.15 123.73 1953 149.39 10826 154.00 125.37 +22.89 -3.7 ShoeCarnvl Q SCVL .30 1.3 21 28.38 15.08 569 23.80 2448 26.09 23.57 -.82 -11.0 Shopify n N SHOP 154.82 67.22 2966 124.59 14776 147.82 118.57 -17.07 +23.4 ShoreBcsh Q SHBI .28 1.5 21 19.80 15.17 67 18.86 162 18.97 18.26 +.65 +12.9sShotSpot n Q SSTI 28.73 9.33 195 26.50 995 28.73 24.55 +2.58 +88.6 Shutterfly Q SFLY 86.41 39.76 1138 81.25 2911 84.63 80.13 -.31 +63.3 Shutterstk N SSTK 52.78 29.85 417 48.15 1348 50.68 46.62 -1.02 +11.9 SibanyeG N SBGL .14r 3.5 10.59 3.76 2236 3.99 10993 4.16 3.97 +.08 -21.0 SiderurNac N SID 3.55 1.76 5719 2.63 12707 2.67 2.38 +.12 +7.3 SiebertFn Q SIEB .10a 1.2 21.61 3.00 36 8.43 185 9.46 7.92 +.32 -37.6 SiennaBi n Q SNNA 29.25 13.37 67 18.78 372 19.66 17.63 +.25 +3.5 Sientra Q SIEN 16.68 7.20 142 9.66 593 9.88 8.79 +.51 -31.3 SierraBc Q BSRR .64f 2.4 18 28.87 23.10 40 26.64 116 27.26 26.14 +.18 +.3 SierraMt n A SMTS 3.00 2.13 29 2.57 115 2.69 2.55 -.10 +3.6 SierOnc g n Q SRRA 4.09 1.10 524 2.07 1772 2.28 2.00 -.13 -44.5 SierraWr Q SWIR 20 31.95 15.10 309 16.50 1924 17.55 15.55 +.95 -19.3 Sifco A SIF 8.75 5.00 4 5.52 16 5.52 5.01 +.32 -17.0 SifyTech Q SIFY .02e .9 3.15 .69 72 2.06 546 2.22 1.88 -.07 +15.1 SigmaDsg Q SIGM 7.00 5.40 416 6.20 1478 6.25 6.10 +.05 -10.8 SigmaLb n Q SGLB 4.48 1.33 14 1.44 492 1.84 1.37 +.04 -33.0 Sigmatr Q SGMA 11 11.61 4.87 7 5.80 32 6.30 5.80 -.45 -42.7 SignatBk Q SBNY 20 161.92 116.68 394 141.95 1698 145.77 139.37 +1.35 +3.4tSignetJwlrs N SIG 1.24f 3.2 6 77.94 37.20 1556 38.52 8734 39.46 37.20 -.34 -31.9tSilganHld s Q SLGN .40f 1.4 18 32.50 26.97 518 27.85 2052 28.07 26.97 +.76 -5.2tSilcLtd Q SILC 1.00 2.9 17 77.95 33.50 273 34.41 725 37.00 32.00 -2.04 -50.9 SilcnLab Q SLAB 82 101.90 66.35 247 89.90 1152 93.00 87.25 +1.45 +1.8 SilicnMotn Q SIMO 1.20 2.5 17 56.51 40.33 307 48.12 1922 50.19 46.15 +2.87 -9.1 Slcnware Q SPIL .29e 3.4 24 8.71 7.70 29 8.65 232 8.71 8.58 +.05 +2.9 SilvrSun n Q SSNT .06e 5.22 2.90 2 3.75 15 4.00 3.72 -.20 -11.4 Silvrbow n N SBOW 33.21 19.89 20 29.10 98 29.20 28.18 +.25 -2.1 Silvercrest Q SAMG .56f 3.7 23 16.80 11.85 10 15.20 31 15.70 14.90 +.45 -5.3 SlvrcpMt n A SVM .02 3.43 2.12 308 2.69 1676 2.83 2.56 -.02 +2.7 SimmnsFst s Q SFNC 18 30.90 24.88 349 28.45 1729 28.95 27.85 +.45 -.4tSimonProp N SPG 7.80f 5.1 21 176.17 147.28 1760 154.35 9114 157.29 147.28 +2.62 -10.1 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.41 71.61 4 71.61 68.02 +1.97 +.1 SimplyGd n Q SMPL 16.01 10.93 364 13.73 1775 13.90 13.03 +.63 -3.7 SimpsnM N SSD .84 1.5 30 61.62 39.82 224 57.59 901 57.95 56.23 +1.39 +.3 Simulations Q SLP .24 1.6 45 17.45 10.55 62 14.75 208 15.35 14.25 -.20 -8.4 Sina Q SINA 50 124.60 68.33 1227 104.27 5372 111.25 98.92 -2.59 +3.9 Sinclair Q SBGI .72 2.3 12 41.20 26.70 902 31.30 3910 32.90 30.55 +.45 -17.3 SinoGlobl Q SINO 3.99 1.04 63 1.12 864 1.22 1.06 +.03 -56.3 SinopcShg N SHI 64.43 50.67 27 61.32 101 61.92 60.26 +1.69 +7.6 Sinovac h Q SVA 8.75 4.60 52 8.61 114 8.66 8.24 +.05 +9.3 SiriusXM Q SIRI .04 .7 35 6.62 4.73 18103 6.24 71569 6.37 6.16 +.07 +16.4 Siteone n N SITE 61 80.56 46.00 395 77.04 1597 77.49 72.14 +4.29 +.4 SitoMobl rs Q SITO 8.60 2.06 357 4.02 1165 4.14 3.54 -.03 -40.2 SixFlags N SIX 3.12f 5.0 19 70.44 51.25 822 62.26 4201 62.64 59.79 +2.76 -6.5 Skechers s N SKX 24 42.73 22.64 1382 38.89 6295 39.23 38.17 +.85 +2.8 SkySolar Q SKYS 2.43 .82 13 1.21 235 1.26 1.12 -.02 -19.3 SkyWest Q SKYW .40f .7 17 60.65 30.40 339 54.40 1177 56.15 53.50 -.45 +2.4 Skyline A SKY 24.99 5.07 89 22.00 421 24.15 20.01 -1.00 +71.2 SkywksSol Q SWKS 1.28 1.3 23 117.65 93.05 2208 100.26 7856 105.54 98.39 -1.15 +5.6 SleepNmbr Q SNBR 25 40.72 23.14 620 35.15 2115 35.68 33.84 +1.47 -6.5tSmart&Fnl N SFS 21 13.95 5.45 1067 5.55 3262 6.00 5.20 -.25 -35.1 SmartFn rs Q SMBK 25 26.26 20.10 19 23.56 88 23.89 23.14 +.34 +8.6 SmartSnd n Q SND 16.81 4.81 826 5.82 3047 5.92 5.35 +.08 -32.8 Smith&N N SNN .61e 1.6 67 40.41 30.79 755 38.15 5342 38.72 37.44 +1.14 +9.0 SmithAO s N AOS .72f 1.1 35 68.39 49.48 788 63.59 3887 64.48 62.01 +1.14 +3.8 SmthM hrs Q SMSI 3.41 .81 89 1.75 417 1.81 1.51 +.07 -38.4 Smucker N SJM 3.12 2.5 17 134.12 99.57 1064 124.01 4740 125.50 119.33 +5.25 -.2 SnapInc A n N SNAP 3.28 20.7 23.57 11.28 15425 15.87 74819 16.75 15.55 -.49 +8.6 SnapOn N SNA 2.84 1.9 15 185.47 140.83 629 147.54 3228 149.75 145.67 +1.28 -15.4 SocCapH n N IPOA 10.85 9.85 46 10.03 234 10.10 10.01 -.03 -.6 SocCapH un N IPOA/U 10.97 10.02 42 10.57 153 10.64 10.46 +.02 -.3 SocilRltyA n Q SRAX 7.95 1.11 95 3.83 599 4.18 3.61 -.21 -32.2 SocQ&M N SQM .99e 2.0 64.20 32.38 963 49.15 4455 49.37 46.50 +1.72 -17.2tSocketM n Q SCKT 4.59 3.21 138 3.23 258 3.60 2.92 -.36 -9.8 SodaStrm Q SODA 34 96.32 45.60 160 91.83 797 93.50 89.50 +.56 +30.6 Sogou n N SOGO 14.69 8.08 763 8.25 6737 8.72 8.10 -.16 -28.7tSohu.cm h Q SOHU 70.86 29.66 676 30.92 2023 33.74 29.66 -1.98 -28.7 Sol-Gel n Q SLGL 12.23 9.83 29 10.30 138 11.22 10.04 -.10 -3.8 SolarCap Q SLRC 1.64 8.1 12 22.94 19.70 238 20.31 679 20.43 20.04 +.27 +.5 SolarSCap Q SUNS 1.41 8.4 12 18.40 16.10 53 16.80 165 17.25 16.65 +.09 -5.4sSolarEdg n Q SEDG 32 58.20 13.90 623 52.60 3501 58.20 50.50 -1.40 +40.1 SolarOilf n N SOI 23.98 9.90 286 16.56 1336 17.56 15.92 -.50 -22.7 SolenoTh rs Q SLNO 3.75 1.32 21 1.81 48 1.95 1.81 -.15 +.7tSolidBio n Q SLDB 33.74 7.08 314 7.50 1752 9.10 6.83 -1.46 -66.8 Soligenix n Q SNGX 5.08 1.74 70 1.95 367 2.14 1.86 +.03 -12.2tSolitario A XPL .91 .45 183 .47 562 .50 .44 -.04 -22.7 SonicAut N SAH .24f 1.3 10 22.75 15.95 368 18.95 1391 19.10 17.90 +.80 +2.7 SonicCorp Q SONC .64 2.5 17 30.05 22.11 950 25.23 6315 26.04 23.97 +.71 -8.2 SonicFdry Q SOFO 5.25 2.05 4 2.23 32 2.32 2.19 -.09 -25.9 SonocoP N SON 1.56 3.2 20 55.77 46.55 498 48.50 2594 48.58 46.96 +1.85 -8.7 SonomaPh Q SNOA 8.25 3.50 33 3.68 211 3.99 3.67 -.08 -32.5 SonyCp N SNE 53.91 31.32 2137 48.34 7353 49.23 47.55 +.45 +7.5 Sophiris Q SPHS 2.95 1.80 135 2.01 489 2.18 2.00 -.11 -11.5 SorrentoTh Q SRNE 40 10.65 1.50 5688 5.15 30682 7.50 4.10 -1.75 +35.5 Sothebys N BID .40 .8 16 57.95 42.78 486 51.31 1780 52.02 49.98 +1.81 -.6sSotherlyH Q SOHO .46f 6.6 43 7.02 5.57 178 6.92 675 7.08 6.35 +.62 +7.3tSothrlyH pf Q SOHOB 2.00 8.0 27.32 24.85 1 24.99 25 25.38 24.85 +.41 -2.5 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 2 25.00 14 25.24 24.82 +.41 -1.4 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 13 36.60 35 37.80 35.10 +.20 -2.6sSoundFin Q SFBC .48f 1.3 22 36.50 29.55 1 36.75 34 36.75 36.00 +.60 +8.0 SourcC N SOR 1.00f 2.5 42.97 37.21 14 39.90 57 40.24 39.21 +.14 -2.1 SoJerInd s N SJI 1.09 3.9 24 38.40 25.96 716 28.16 2356 28.50 26.73 +1.47 -9.8 SouthState Q SSB 1.32 1.5 24 94.50 78.60 144 85.30 630 87.45 84.00 +.85 -2.1tSthcrssEn N SXE 4.74 1.44 260 1.63 1300 1.63 1.44 +.11 -3.6 SCEd pfB A SCEpB 1.02 4.7 25.00 20.36 0 21.50 2 22.25 21.35 -.03 -6.5 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 4 22.50 5 22.61 21.66 -.15 -6.6 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 1 24.50 3 24.50 23.53 +.93 -3.6 SouthnCo N SO 2.32 5.2 50 53.51 42.38 4507 44.66 23613 45.05 43.07 +1.55 -7.1 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 83 26.66 167 26.66 26.11 +.56 -1.2 SouthCo ef N SOJB 26.25 23.71 37 24.59 228 25.09 24.49 -.06 -4.3 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 56 24.30 339 24.40 24.14 +.08 -4.5 SthnCopper N SCCO .23e .4 46 56.61 32.63 1074 54.18 3719 54.57 52.16 +.72 +14.2 SthnFstBsh Q SFST 22 46.70 31.50 14 44.50 47 45.55 44.15 +.80 +7.9 SoNatBcVa Q SONA .32 2.0 45 18.48 15.11 68 15.84 208 16.17 15.23 +.51 -1.2 SsdeBTX Q SBSI 1.12a 3.2 18 37.57 30.44 184 34.74 561 35.10 34.11 +1.03 +3.1 SwstAirl N LUV .50f .9 10 66.99 49.76 3002 57.28 18130 57.95 55.87 +.56 -12.5 SwtGas N SWX 2.08f 3.1 21 86.87 62.54 291 67.63 1217 68.50 65.20 +1.43 -16.0 SwstnEngy N SWN 5 8.94 3.42 18732 4.33 66379 4.50 4.19 -.08 -22.4 SparkEn s Q SPKE .72 6.1 10 23.65 8.60 145 11.85 564 12.20 11.35 +.35 -4.4 SparkEn pf Q SPKEP 2.19 9.1 27.56 22.84 13 24.00 86 24.72 23.92 +.20 -9.8 SprkNtSE wi A LOV 15.40 10.15 1 14.90 17 14.95 14.00 +.67 +17.8 SparkTh n Q ONCE 91.75 41.06 564 66.59 2294 68.30 62.75 +3.50 +29.5 SpartnMot Q SPAR .10 .6 41 18.35 7.25 548 17.20 1816 17.85 16.75 -.10 +9.2 SprtnNash Q SPTN .72f 4.2 37.83 16.32 339 17.21 984 18.00 16.65 +.18 -35.5 Sparton N SPA 19 23.59 16.35 101 17.41 342 17.50 17.14 +.22 -24.5 SpdFosFr n N EFAX 77.82 64.23 1 72.22 5 72.23 71.41 +1.20 -.9 SpdDbShDu N STOT 50.04 47.00 1 49.10 30 49.12 48.87 +.11 -.6 SpdDbEMk N EMTL 52.27 49.07 3 49.45 8 49.45 49.14 +.24 -1.8 SpecOpps N SPE 1.19e 2.4 16.20 14.48 12 14.74 76 14.79 14.55 +.25 -.9 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 9 25.60 17 26.06 25.58 -.12 -1.0 SpectraEP N SEP 2.95f 8.8 10 46.47 32.12 1183 33.64 3610 33.72 32.17 +1.31 -14.9tSpectrmB N SPB 1.68 1.6 19 146.09 89.37 2535 103.70 3757 104.37 89.37 +11.18 -7.7 SpectPh Q SPPI 23.50 5.47 1160 16.09 4233 17.97 15.69 -1.18 -15.1 SpeedM N TRK .60 3.4 19 23.47 16.80 101 17.82 180 18.57 17.71 +.08 -5.6 SperoTh n Q SPRO 15.40 9.66 36 14.25 102 14.38 13.20 +.50 +21.3tSphr3D grs Q ANY 7.25 .88 879 1.00 5753 1.33 .88 -.29 -59.2 Spherix rs Q SPEX 4.75 .89 127 1.20 1234 1.28 1.20 -.06 -14.3 SpF LgCap n N FMDG 33.20 26.89 2 29.15 10 29.74 28.51 +.06 +4.0 SpinMedT n N FFIU 25.15 24.38 24.45 17 24.50 24.38 +.02 -1.5 Spire N SR 2.25f 3.1 20 82.85 60.09 219 72.30 1222 72.50 68.50 +3.95 -3.8 SpiritAero N SPR .10 18 105.20 51.85 1031 83.70 3003 86.05 81.74 +.52 -4.1 SpiritAir N SAVE 11 60.28 30.32 1536 37.78 8497 40.45 36.76 -2.18 -15.8 SpiritRltC N SRC .72 9.3 12 10.60 6.64 6461 7.76 24978 7.88 7.53 +.28 -9.6tSpiritR pfA N SRCpA 1.50 6.9 26.40 21.00 21 21.73 113 22.47 21.00 -.77 -12.5 Splunk Q SPLK 112.66 54.17 2487 98.39 11543 106.19 94.74 -4.06 +18.8 SpokHldgs Q SPOK .50 3.3 33 20.60 13.75 224 14.95 658 15.70 14.70 -.45 -4.5 SportsWhs Q SPWH 8 6.99 3.40 1554 4.08 7348 4.36 3.66 +.37 -38.3 SpragueRs N SRLP 2.50 10.5 16 30.75 22.95 31 23.85 87 24.25 23.50 -1.4 SprBkPh n Q SBPH 18.93 7.95 14 15.38 126 15.73 14.85 +.17 +14.4tSprint N S 3 9.22 4.81 11721 4.88 41117 5.04 4.81 -.04 -17.1 SprottSilv N PSLV 7.04 5.83 195 6.04 2809 6.15 6.00 -.03 -4.7 SprottFoc Q FUND .75e 9.6 8.39 6.84 86 7.79 185 7.96 7.79 -.05 -1.6 SprottGold N PHYS 11.15 9.83 594 10.75 2814 11.01 10.72 -.17 +1.5 SprottPPP N SPPP 9.91 7.44 26 8.53 55 8.80 8.50 -.22 -8.7 Sprouts Q SFM 24 28.29 17.55 1240 23.47 5800 23.88 22.94 +.30 -3.6 Square n N SQ 58.46 16.66 18330 49.20 71499 55.15 46.14 -2.47 +41.9 StaarSur Q STAA 17.60 8.95 99 14.80 482 16.00 14.40 -.75 -4.5tStaff360 rs Q STAF 6.60 2.15 144 2.34 212 2.51 2.15 -25.7 STAG Indl N STAG 1.39 5.8 32 28.95 22.42 665 23.92 2704 24.24 23.02 +1.03 -12.5 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 3 25.11 20 25.13 24.92 +.14 -.6 STAG pfC N STAGpC 27.74 24.76 6 25.40 14 25.54 25.31 -.10 -3.0 StageStrs N SSI .20 9.2 3.00 1.45 175 2.18 728 2.22 2.14 -.02 +29.8 Stamps.cm Q STMP 23 233.13 100.55 275 201.05 1224 203.15 190.70 +10.10 +6.9 SP Matls N XLB .98e 1.7 64.17 51.27 6211 56.94 31188 57.68 55.69 +.92 -5.9 SP HlthC N XLV 1.01e 1.2 91.79 73.16 6921 81.40 37200 81.99 79.64 +1.73 -1.5 SP CnSt N XLP 1.28e 2.4 58.95 50.81 13277 52.63 75376 52.95 51.08 +1.77 -7.5 SP Consum N XLY 1.12e 1.1 109.34 86.55 7643 101.29 34154 103.78 99.18 +1.11 +2.6 SP Engy N XLE 2.04e 3.0 78.39 61.80 13997 67.41 62101 68.54 65.91 +.64 -6.7 SPDR Fncl N XLF .46e 1.7 30.33 22.89 58396 27.57 305569 27.90 26.85 +.75 -1.2 SP Inds N XLI 1.12e 1.5 80.96 64.02 14052 74.29 62867 75.25 72.64 +1.55 -1.8 SP Tech N XLK .78e 1.2 71.34 52.33 17684 65.42 99369 67.17 63.77 +1.14 +2.3 SpdrRESel N XLRE 34.02 29.17 4264 31.08 22347 31.23 30.13 +1.01 -5.6 SP Util N XLU 1.55e 3.1 57.23 47.37 15465 50.53 73854 50.80 49.12 +1.47 -4.1 StdMotor N SMP .84f 1.8 27 54.73 40.56 91 47.57 368 47.98 45.57 +2.28 +5.9 Standex N SXI .72f .8 20 110.00 84.30 30 95.35 197 98.60 93.15 -1.00 -6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 54

StanBlkDk N SWK 2.52 1.6 22 176.62 130.04 1062 153.20 4815 156.80 150.16 +1.89 -9.7 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 18 25.18 103 25.31 25.05 -.03 -.2 StanBlD un N SWP 128.00 105.77 5 114.55 215 117.22 114.55 +.59 -6.7 Stantec g N STN .55f 16 29.25 22.25 23 24.65 106 24.80 24.05 +.16 -11.8 StarBulk rs Q SBLK 13.40 7.57 215 11.63 1083 12.25 11.16 +.11 +3.3 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 18 25.22 57 25.36 25.10 +.11 -.4 StarGas N SGU .44 4.7 15 11.70 8.74 184 9.35 1004 9.55 9.02 +.35 -13.0 StarsGp g Q TSG 29.80 15.85 1274 27.55 2077 27.90 25.75 +1.35 +18.2 Starbucks s Q SBUX 1.20 2.1 27 64.87 52.58 12000 57.89 37907 58.50 56.55 +1.58 +.8tStarret N SCX .40 5.9 22 10.40 6.75 22 6.75 99 7.40 6.70 -.30 -21.5 Startek N SRT 70 14.78 8.49 102 9.78 540 10.16 9.75 -.22 -1.9 StarwdPT N STWD 1.92 9.2 11 23.01 19.47 1961 20.95 8037 21.25 20.61 +.51 -1.9 StatAutF Q STFC .40 1.4 30.85 22.11 186 28.57 400 29.76 27.37 +.15 -1.9 StateBkFn Q STBZ .80f 2.7 21 31.75 24.16 145 30.01 499 30.55 29.25 +.88 +.6 StateStr N STT 1.68 1.7 19 114.27 76.95 1564 99.73 7079 102.06 97.17 +2.44 +2.2 StateSt pfC N STTpC 25.55 24.01 28 25.07 76 25.07 24.81 +.12 -.5 StateSt pfD N STTpD 28.96 26.16 65 27.41 196 27.44 27.15 +.24 -.2 StaStCp pfG N STTpG 28.45 25.52 48 26.79 229 26.81 26.47 +.07 -1.2 StateSt pfE N STTpE 27.16 25.47 34 26.30 103 26.30 26.05 +.18 -.6 Statoil ASA N STO .88e 3.7 24.47 16.18 1813 23.65 7495 23.99 23.23 +.32 +10.4 SteadyM n Q STDY 9.70 2.85 27 3.25 135 3.40 2.90 -.05 -12.2 StealthGas Q GASS 27 4.70 2.90 33 4.03 133 4.17 3.92 +.14 -7.6 SteelCon Q STCN 2.90 1.46 31 2.12 467 2.37 1.99 -.12 -14.9 StlDynam Q STLD .75f 1.7 18 50.70 32.15 2305 44.22 8723 44.51 42.11 +2.08 +2.5tSteelPtrs N SPLP .38p 8 20.70 17.50 5 17.90 118 18.05 17.50 -.05 -8.4tSteelPr pfA N SPLPpA 22.74 20.32 58 20.57 112 20.59 20.30 -.10 -2.8 Steelcse N SCS .51 3.8 15 18.15 12.50 858 13.60 3308 14.05 13.40 +.14 -10.5 SteinMart s Q SMRT .30 19.7 3.09 .48 2515 1.52 3919 1.57 1.30 +.13 +31.0 StellrAcq n Q STLR 10.49 9.99 7 10.35 29 10.36 10.32 +.03 +1.4 StellrB hrs Q SBOT 1.72 .75 1073 .82 1204 1.09 .76 +.01 +1.2 StellusCap N SCM 1.36 11.8 9 14.67 11.07 121 11.51 404 12.03 11.45 -.20 -12.4 StemlineTh Q STML 18.75 7.30 412 15.30 1740 16.20 14.30 +.95 -1.9 Stepan N SCL .82 1.0 20 92.97 68.75 80 83.18 281 86.04 80.16 +1.83 +5.3tStericycle Q SRCL 88.00 56.64 796 58.53 4510 59.73 56.64 +.04 -13.9tStericyc pf Q SRCLP 5.25 11.6 75.95 43.93 4 45.25 448 46.15 43.93 +.04 -14.6 Steris plc N STE 1.24 1.3 23 96.43 69.11 534 93.36 1779 93.75 89.87 +3.67 +6.7 SterlingBc N STL .28 1.2 15 26.50 21.00 1673 22.55 10057 23.10 21.95 +.25 -8.3 SterlBc pfA N STLpA 26.74 25.65 1 26.00 28 26.59 25.89 -.08 -1.2 SterlBcp n Q SBT .01p 14.98 12.00 95 13.51 486 13.79 12.98 +.43 +6.4 SterlCons Q STRL 28 18.90 8.54 617 11.46 1770 11.55 10.74 +.38 -29.6 SMadden Q SHOO .20p 20 49.28 35.55 376 43.90 1763 44.15 42.80 +1.40 -6.0 Stewrdshp Q SSFN .12 1.1 15 12.75 7.92 6 11.00 48 11.84 10.45 -.35 +7.3 StewInfo N STC 1.20 2.7 30 48.03 34.48 391 43.94 1609 44.27 43.31 +.89 +3.9 StifelFin N SF .40 .7 18 68.76 41.93 566 59.23 2226 59.54 56.36 +2.49 -.6 Stifel pfA N SFpA 1.56 5.8 27.73 24.50 8 26.69 17 26.79 26.42 +.02 -1.4 Stif 47 ef N SFB 26.20 23.25 37 24.65 113 25.11 24.55 +.02 -1.1 StitchFix n Q SFIX 30.07 14.48 479 20.28 2287 22.35 19.69 -1.94 -21.5 StockYBc s Q SYBT .92f 2.6 18 44.50 31.90 46 35.10 266 36.09 34.35 +1.10 -6.9 StoneEng rs N SGY 39.70 16.76 113 37.10 665 38.47 35.20 -.08 +15.4 StoneHEM N EDF 2.16 13.6 17.31 14.50 58 15.92 286 15.94 15.50 +.43 +.1 StonHEmM N EDI 1.81 12.2 16.79 13.37 33 14.88 166 14.91 14.41 +.28 -4.4 StoneCastle Q BANX 1.52 7.0 12 22.75 19.01 12 21.75 93 22.15 21.50 -.18 +8.0 StoneMor N STON 1.32 21.3 10.15 4.61 300 6.21 491 6.60 6.00 -.33 -5.3 Stonerdg N SRI 19 30.34 14.16 248 27.60 1221 28.85 26.82 +.71 +20.7 StoreCap N STOR 1.24 5.0 22 26.58 19.65 1569 24.82 7013 24.93 24.10 +.86 -4.7 StrataS rs Q SSKN 5.40 1.06 31 1.17 146 1.30 1.09 -.11 -4.9 Stratasys Q SSYS 30.88 18.00 1437 20.18 2783 20.79 19.52 +.02 +1.1sStratGS33 N GJS .32 1.5 21.44 18.41 21.44 3 21.44 21.31 +.57 +5.9 StratUSM N GJH .64 6.7 10.36 9.37 9.61 3 9.72 9.61 -.04 -4.4 Strattec Q STRT .56 1.5 24 49.20 23.00 3 36.95 47 37.15 33.85 +2.30 -15.2 StratusPrp Q STRS 1.00e 64 32.15 24.35 6 30.20 21 30.50 30.00 -.15 +1.7 Strayer Q STRA 1.00 1.0 29 104.85 75.84 82 101.05 403 101.80 98.94 +1.22 +12.8 StreamHlth Q STRM 2.82 .92 59 1.84 141 1.84 1.60 +.26 +8.9 StrgbrBio n Q SBBP 9.03 3.50 292 8.85 1402 8.90 7.93 +.80 +22.1 Stryker N SYK 1.88 1.2 27 170.00 129.82 1584 160.92 4820 162.36 157.32 +3.82 +3.9 StudentTrn Q STB .44 5.9 18 7.54 5.58 870 7.49 4446 7.53 7.48 -.03 +22.0 SturmRug N RGR .92 1.8 18 68.80 43.00 440 52.50 1093 53.30 48.25 +3.10 -6.0tSubPpne N SPH 2.40 10.9 31 27.27 21.87 165 22.01 934 22.79 21.85 -.60 -9.1 SumitMitsu N SMFG 9.67 6.93 1941 8.50 7821 8.67 8.42 +.15 -2.2 SummerInf Q SUMR 2.25 .90 3 1.15 18 1.18 1.15 -.04 -23.3 SumFWV Q SMMF .52f 2.1 21 28.16 19.74 15 25.01 63 25.49 24.75 +.30 -5.0 SummitHtl N INN .72f 5.3 13 19.39 12.77 1200 13.61 3467 13.70 12.80 +.72 -10.6 SummtH pfD N INNpD 1.61 6.6 27.58 23.78 1 24.22 11 24.80 24.22 -.38 -5.0tSumHP pfE N INNpE 26.25 22.82 7 24.04 54 24.24 22.82 -.10 -6.3 SumtMtls n N SUM .29t 28 34.06 23.39 1094 30.28 4763 30.82 29.16 +.14 -3.7tSummitMP N SMLP 2.30 16.4 59 24.75 13.30 657 14.05 2016 14.20 13.30 +.20 -31.5 SmtStB s Q SSBI .48 3.6 19 14.70 11.65 0 13.48 3 13.70 13.41 +.03 +7.0 SumTher n Q SMMT 16.86 8.80 27 12.90 152 13.70 12.75 +.10 +16.4 SunCmts N SUI 2.84f 3.1 96.08 79.41 537 91.37 1850 91.89 88.30 +3.43 -1.5 SunHydrl Q SNHY .36 .7 46 70.83 34.17 180 53.56 678 55.87 53.10 -.05 -17.2 SunLfFn g N SLF 1.74 44.50 32.22 541 41.12 3105 41.63 40.43 -.03 -.3 SunCokeE N SXC .59 6 13.43 7.66 953 10.76 2699 11.04 10.48 +.05 -10.3 SunCokeEn N SXCP 2.38 13.3 8 21.95 14.55 148 17.80 724 18.30 17.55 -.30 +2.0 Suncor g N SU 1.44f 38.39 27.96 2937 34.54 14710 34.78 33.29 +1.28 -5.9 SundEng n Q SNDE 10.28 3.61 8 4.76 34 4.76 4.50 +.17 -19.9 SunesisP rs Q SNSS 7.69 1.82 140 2.72 1101 3.04 2.60 -.18 -26.3tSunlOnl n N STG 14.08 9.56 1152 8.30 6252 12.15 8.25 -2.80 -25.2tSunLink A SSY 2.08 1.27 1 1.37 50 1.47 1.27 -.13 -13.8 SunocoLP N SUN 3.30 12.9 75 33.11 23.71 302 25.51 1334 26.69 25.51 -.83 -10.2 SunOpta Q STKL 10.20 6.27 132 7.10 798 7.30 7.00 +.05 -8.4 SunPower Q SPWR 11.70 5.90 1496 7.98 7558 8.32 7.60 +.24 -5.3sSunrun n Q RUN 8 8.95 4.21 3372 8.93 10959 9.23 8.45 +.50 +51.4 SunstnHtl N SHO .20 1.3 17 17.46 14.09 3442 15.22 10032 15.28 14.46 +.94 -7.9tSunstHt pfE N SHOpE 27.22 25.01 7 25.11 47 25.51 24.96 +.28 -3.9 SunTrst N STI 1.60 2.4 17 73.37 51.96 4275 68.04 13024 69.00 65.82 +2.07 +5.3 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 5 24.25 70 24.32 23.99 +.23 -1.4tSunworks n Q SUNW 2.14 .90 113 .95 353 1.03 .90 -.08 -9.5tSuperMicro Q SMCI 12 27.90 16.10 490 17.00 2450 17.60 16.10 -.25 -18.8 SuperCom Q SPCB 4.95 2.01 28 2.73 252 3.00 2.67 -.14 -30.2 SupercdT rs Q SCON 2.47 .88 101 .94 511 1.02 .93 -.06 -13.6 SupDrillg A SDPI 1.79 .59 16 1.66 127 1.74 1.66 -.01 +12.9 SupEnrgy N SPN .32 3.8 15.25 7.66 2311 8.43 13509 9.32 8.10 -.71 -12.5tSuperiorInd N SUP .36 2.7 20 25.40 13.28 502 13.30 1495 14.90 13.25 -1.35 -10.4 SupUnifm s Q SGC .38 1.4 23 28.85 16.96 22 26.27 64 27.66 25.30 +.31 -1.6 Supernus Q SUPN 43 50.05 29.55 487 45.80 2269 47.00 43.78 +1.35 +14.9 Supvalu rs N SVU 4 31.29 13.60 692 15.23 4857 15.71 14.25 +.34 -29.5 supprt.cm rs Q SPRT 2.99 2.01 17 2.76 89 2.87 2.75 -.03 +14.0 SurgPtrs n Q SGRY 24.05 7.10 373 17.15 977 17.45 16.25 +.85 +41.7sSurmodic Q SRDX 38.86 21.90 72 38.05 193 39.05 37.01 +.35 +35.9 SussxB Q SBBX .24 .8 25 32.85 19.75 14 30.40 119 30.95 29.55 +.50 +13.2 SuthrlAs n N SLD 1.52 10.0 16.20 13.55 239 15.15 470 15.30 14.35 +1.12 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 17 25.54 22 25.66 25.27 +.02 -.4 SwEBioFu23 N FUE 8.47 6.45 3 7.00 3 7.00 7.00 -.18 SwEGrain23 N GRU 4.25 3.29 0 3.55 3 3.60 3.53 -.02 +6.2 SwRCmETR N RJN 3.72 2.05 0 2.94 7 2.95 2.91 +.02 +5.1 SwRCmATR N RJA 6.57 5.88 69 6.18 302 6.19 6.09 +.04 +3.0 SwERCmTR N RJI 5.66 4.64 239 5.52 1003 5.53 5.45 +.02 +2.2 SwisHelv N SWZ .64e .2 13.74 11.47 5 12.25 33 12.57 12.25 -.11 -4.0 Switch n N SWCH .14p 20.45 13.34 818 15.91 3120 16.09 15.07 +.69 -12.5 SykesEnt Q SYKE 38 34.49 25.77 136 28.94 728 29.71 28.47 -.10 -8.0 Symantec Q SYMC .30 1.2 13 34.20 24.94 5819 25.85 23025 26.58 25.22 +.15 -7.9 Synacor Q SYNC 4.25 1.55 132 1.60 332 1.75 1.55 -.10 -30.4 Synalloy Q SYNL .13m .9 15.50 10.30 4 14.60 20 15.20 14.20 +.05 +9.0 Synaptics Q SYNA 64.54 33.73 366 45.73 1645 47.88 44.68 +.86 +14.5 Synchron Q SNCR 24 25.73 6.51 705 10.55 2356 10.86 10.15 +.30 +18.0 Synchrony N SYF .60 1.8 13 40.59 26.01 5932 33.53 28475 33.73 32.36 +1.02 -13.2 SyndaxP n Q SNDX 15.43 7.41 213 14.23 935 14.96 13.34 +.33 +62.4 SyneosH h Q SYNH 61.10 31.10 1344 35.50 4886 37.58 34.40 -1.05 -18.6 SynrgyPh Q SGYP 4.86 1.68 3915 1.83 17734 1.92 1.72 -.03 -17.9 Synlogic rs Q SYBX 23.00 8.76 65 9.38 416 10.28 9.25 -.55 -3.3 Synnex N SNX 1.40f 1.2 13 141.94 101.48 511 118.40 1149 119.81 112.68 +4.62 -12.9 Synopsys Q SNPS 50 94.80 70.37 1202 83.24 4509 85.41 82.15 +.88 -2.3 Synovs pfC N SNVpC 1.97 7.6 28.97 25.61 6 26.01 27 26.05 25.95 -.02 -.4 SynovusFn N SNV 1.00f 2.0 20 53.14 39.07 507 49.94 2864 50.12 48.27 +1.79 +4.2 Syntel Q SYNT 15.00e 12 27.72 15.82 250 25.53 1230 26.34 25.18 -.08 +11.0 Synthes rs Q SES 10.24 2.00 7 2.68 26 2.83 2.53 +.08 -5.6 SynthBiol A SYN 1.05 .28 565 .32 1995 .38 .31 -.05 -37.4 Sypris Q SYPR .08 4.9 1.90 .86 18 1.63 111 1.72 1.63 -.07 +18.1 SyrosPhar n Q SYRS 24.38 6.30 119 12.98 450 13.15 12.03 +.53 +33.4 Sysco N SYY 1.44 2.4 24 64.27 48.85 2375 59.96 12706 60.20 58.97 +.64 -1.3 Systemax N SYX .22f .8 27 34.91 11.12 127 28.55 393 31.09 28.31 -.25 -14.2T -:T-MobileUS Q TMUS 24 68.88 54.60 2703 61.04 11207 62.02 60.08 +1.30 -3.9 TAL Educ s N TAL 41.75 16.75 3503 37.09 14588 39.05 35.96 +.16 +24.8tTAT Tch h Q TATT .34e 3.9 20 12.50 9.00 4 8.70 16 9.70 8.20 -.95 -17.1tTC PpLn N TCP 4.00 11.5 11 61.74 33.38 440 34.69 1441 35.76 33.38 +.45 -34.7 TCF Fncl N TCF .60f 2.6 20 23.80 14.58 1446 22.81 8628 22.96 22.09 +.88 +11.3 TCF deo pfC N TCFpD 26.06 24.02 10 25.00 61 25.08 24.90 -.08 -2.8 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.76 332 17.90 875 18.10 17.20 +.61 -10.7 TCP Cap Q TCPC 1.44 10.1 10 17.47 13.72 565 14.22 1559 14.24 13.94 +.34 -6.9 TCW Strat N TSI .21 3.7 6.16 5.34 56 5.57 304 5.66 5.48 +.12 -5.1 TD Ameritr Q AMTD .84 1.4 36 63.01 36.12 3852 59.23 10722 59.52 55.91 +2.46 +15.8 TDH Hld n Q PETZ 31.75 3.86 44 4.20 149 4.49 4.15 -.07 -25.5 TE Connect N TEL 1.60 1.6 28 108.23 71.93 1907 99.90 7006 100.74 96.07 +3.06 +5.1 TESSCO Q TESS .80 3.5 68 24.85 12.15 17 23.15 76 23.85 21.05 +.35 +14.9 TFS Fncl Q TFSL .68 4.6 49 17.27 14.32 162 14.69 711 15.00 14.60 +.19 -1.7 TG Thera Q TGTX 17.35 7.25 1513 14.20 5290 15.53 13.80 -.75 +73.2tTHL Credit Q TCRD 1.08 13.9 9 10.25 7.74 136 7.77 592 7.85 7.74 -.04 -14.1 THL Crd21 N TCRX 25.94 25.07 1 25.22 13 25.24 25.13 +.04 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.65 4 25.69 25.40 +.21 -1.1 THLCSenL N TSLF 1.32 7.7 18.65 16.30 21 17.20 96 17.21 16.94 +.32 +2.0 TIM Part N TSU .28e 1.3 22.73 13.63 893 21.67 3175 21.86 20.82 +.52 +12.2 TJX N TJX 1.25f 1.5 20 84.79 66.44 3381 81.56 14090 82.25 80.12 +1.68 +6.7 TOP Shi rs Q TOPS 243000.00 1.30 3401 1.84 31310 2.84 1.80 -.07 -26.7 TPG Pace n N TPGE 10.30 9.67 394 10.11 1162 10.18 10.05 -.02 +3.8 TPG Pac n N TPGH 9.89 9.67 9.80 59 9.85 9.80 +.02 +.7 TPG RE n N TRTX 1.68f 8.4 49 20.70 18.22 294 19.89 907 20.28 19.53 +.56 +4.4 TPG SpLnd N TSLX 1.56 8.7 9 21.74 17.00 563 17.86 1699 17.86 17.45 +.34 -9.8 TPI Co n Q TPIC 26.00 15.26 246 22.45 1116 23.25 22.00 +.12 +9.7 TSR Inc Q TSRI 34 11.10 3.80 6.20 3 6.20 6.10 +.40 +19.2 TTEC Hl Q TTEC .54f 1.8 29 43.75 28.20 69 30.70 324 32.20 30.30 -.98 -23.7 TTM Tch Q TTMI 21 19.54 12.76 627 15.29 2750 15.86 14.69 -.19 -2.4 TableauA N DATA 87.60 49.24 682 80.82 2333 84.94 78.32 -.59 +16.8sTabula n Q TRHC 41.83 11.59 2738 38.80 4460 41.83 38.07 -.71 +38.3 TactSys n Q TCMD 37.88 16.69 193 31.80 649 32.26 30.38 +.80 +9.7 TahoeRes N TAHO .24 5.1 9.68 3.76 1919 4.69 8417 4.98 4.54 -.20 -2.1 TailorBr N TLRD .72 2.9 14 26.03 9.40 509 25.06 4722 25.68 23.20 +2.16 +14.8 Taitron h Q TAIT .10 6.6 2.13 1.13 5 1.52 63 1.54 1.46 -.02 -9.8 Taiwan N TWN 22.25 18.16 18 21.15 129 21.46 20.73 +.40 +1.3 TaiwSemi N TSM .73e 1.7 9 46.57 31.49 7759 43.76 28774 44.84 42.44 +1.18 +10.4 TakeTwo Q TTWO 60 129.25 57.33 3103 97.78 13665 104.20 95.54 -1.92 -10.9tTakung n A TKAT 8.09 1.96 4 2.10 9 2.25 1.96 +.04 -16.3 Talend n Q TLND 52.10 27.13 135 48.12 989 50.29 46.85 -.40 +28.4tTallgEGP n N TEGP 1.95f 10.3 29.50 17.14 547 19.02 4723 19.20 17.14 +1.39 -26.1tTallgrsEn N TEP 3.90f 10.3 10 54.21 34.37 622 37.89 3671 38.49 34.37 +2.66 -17.4 TandmD rs Q TNDM 13.00 2.14 2914 4.96 11782 5.23 3.93 +.97 +110.2 TandyLthr Q TLF 11 9.05 6.79 24 7.10 67 7.60 7.00 -.30 -8.4 TangerFac N SKT 1.37 6.2 11 33.68 21.14 2261 22.00 9996 23.00 21.49 +.31 -17.0 Tantech n Q TANH 4.54 1.00 982 2.80 4437 2.85 2.60 +.14 +8.3 TanzRy g A TRX .59 .24 172 .38 677 .41 .36 -.00 +38.1sTapestry N TPR 1.35 2.6 33 53.57 38.47 2189 52.61 9230 53.57 52.08 +.87 +18.9 Tapimmu n Q TPIV 4.70 2.60 32 3.38 92 3.66 3.31 -.07 -13.8tTarena Q TEDU .28e 2.5 4 21.70 10.83 218 11.22 1023 11.48 10.83 +.16 -25.2 TargaRes N TRGP 3.64 8.3 60.62 39.59 4318 44.00 12864 46.65 43.35 -2.22 -9.1 TargaR pfA N NGLSpA 2.25 8.4 28.10 25.82 8 26.81 51 27.10 26.69 +.15 +1.2 Target N TGT 2.48 3.6 13 78.70 48.56 7591 69.43 27755 71.77 68.23 +1.55 +6.4 TaroPhrm N TARO 10 128.46 93.01 92 98.74 349 100.65 97.43 -.82 -5.7 Taseko A TGB 2.46 1.00 1003 1.15 3744 1.20 1.10 -.01 -50.6 TataMotors N TTM 37.62 24.85 1419 25.70 6299 26.02 24.91 +.80 -22.3 Taubmn N TCO 2.62f 4.6 20 67.19 44.78 570 56.91 2533 58.17 54.90 +.88 -13.0tTaub pfJ N TCOpJ 1.63 6.6 25.77 24.34 7 24.65 442 24.70 24.34 +.15 -1.9 Taub pfK N TCOpK 1.56 6.5 26.16 22.72 12 24.05 24 24.05 23.64 +.32 -4.6 TaylrDv Q TAYD 24 15.14 10.62 2 10.90 7 11.19 10.80 -.48 -18.8 TaylorMH N TMHC 16 28.42 19.68 813 23.28 3134 24.24 22.84 -.34 -4.9 Team N TISI 30.20 10.45 900 13.75 3444 14.15 12.85 -7.7 TechData h Q TECD 22 111.10 79.23 514 85.13 2305 85.69 80.40 +5.78 -13.1 TechComm Q TCCO 15.40 2.30 13 5.25 160 6.15 5.05 -.25 -54.1 Technip N FTI .13 17 35.00 24.53 3409 29.45 12311 30.02 28.48 +.06 -5.9sTechTarg Q TTGT 19.92 8.75 307 19.88 1025 20.26 18.73 +.71 +42.8 TeckRes g N TECK .16e 30.80 14.56 3095 25.76 10898 26.27 24.49 +.27 -1.6 Tecnoglass Q TGLS .56 5.9 63 11.20 5.50 39 9.45 105 9.70 9.30 +.03 +28.6 Tecogen Q TGEN 4.17 2.05 16 2.86 181 3.05 2.79 -.02 +5.9 Teekay N TK .22 2.7 10.90 5.14 1285 8.09 3832 8.24 7.77 +.28 -13.2 TeekLNG N TGP .56 3.1 21.65 14.05 184 17.90 698 18.75 17.60 -.45 -11.2 TeekLN pfA N TGPpA 2.25 9.1 26.36 24.36 36 24.80 104 25.45 24.42 +.04 -1.8 TeekOffsh N TOO .04m 1.8 5.73 1.65 997 2.27 2067 2.44 2.23 -.10 -3.8 TeekOf pfA N TOOpA 1.81 8.5 24.49 12.69 11 21.26 26 21.56 21.05 +.10 -7.9 TeekOf pfB N TOOpB 2.13 9.0 26.00 14.75 12 23.60 31 23.73 23.50 -.01 -5.0 TeekayTnk N TNK .21 17.6 2.20 1.08 501 1.19 2349 1.25 1.17 -.02 -15.0tTegna N TGNA .28 2.5 6 16.82 11.14 3009 11.39 10751 11.64 11.14 +.12 -19.1 TejonRnch N TRC 24.58 18.59 64 23.11 329 23.50 22.67 +.20 +11.3tTeklaHlth N HQH 1.92e 8.9 26.37 21.20 113 21.53 516 21.87 21.20 +.15 -4.5tTeklaHcrOp N THQ 1.35a 8.2 19.00 16.03 119 16.48 468 16.58 16.03 +.35 -5.9 TeklaLfSci N HQL 1.95e 10.1 22.24 18.26 41 19.22 197 19.51 18.88 +.18 -2.1 TeklaWH n N THW 1.40 10.9 15.39 12.58 76 12.83 412 12.87 12.60 +.22 -5.7 TelInstEl A TIK 34 6.35 2.10 4 2.40 385 3.95 2.20 +.01 -7.7 Teladoc n N TDOC 44.65 22.73 769 40.30 3551 43.85 38.95 -2.00 +15.6tTelaria n N TLRA 5.30 3.42 167 3.76 811 3.77 3.42 +.13 -6.7 TlcmArg N TEO .71e 2.3 40.19 21.80 114 31.33 548 32.59 30.63 -.51 -14.5 TelItalia N TI 10.83 7.57 931 9.57 1154 9.98 9.32 +.07 +10.9 TelItaliaA N TI/A .30e 3.6 8.87 6.27 13 8.30 35 8.39 8.08 +.09 +15.1 Teledyne N TDY 29 201.40 121.58 130 187.17 612 190.96 181.76 +3.28 +3.3 Teleflex N TFX 1.36 .5 32 288.78 191.04 285 254.98 1277 262.77 251.30 +2.12 +2.5 TelefBrasil N VIV .64e 4.1 18 17.33 13.06 965 15.36 4704 15.42 14.75 +.64 +3.6 TelefEsp N TEF 1.20e 12.1 11.64 8.99 1051 9.87 5619 9.91 9.56 +.37 +2.0 Telenav Q TNAV 9.25 4.50 81 5.40 210 5.55 5.10 -1.8 TelData N TDS .64f 2.3 9 29.87 23.54 542 28.03 2257 28.30 27.49 +.27 +.8 TelData45 N TDI 1.66 6.6 26.61 23.29 25.04 4 25.58 25.04 +.01 -2.0 TelData 61 N TDA 1.47 6.0 25.64 23.11 4 24.55 20 24.83 24.38 -.13 -1.4 TelData60 N TDJ 1.75 6.9 26.48 23.95 14 25.23 32 25.28 25.14 +.03 -.2 TelData59 N TDE 1.72 6.8 26.21 24.26 13 25.31 31 25.40 25.23 +.06 Teligent Q TLGT 9.54 2.43 462 3.36 2418 3.55 3.20 -7.4tTellurian rs Q TELL 13.74 6.45 1401 7.21 5426 7.50 6.45 +.03 -26.0 Telus gs N TU 2.02 38.50 32.06 311 35.16 1666 35.18 34.28 +.54 -7.2 TmpDrgn N TDF 4.00e 2.2 24.65 18.60 69 22.24 308 22.58 21.85 +.39 +3.4 TmpEMF N EMF 1.28e 1.9 18.00 13.89 24 16.28 250 16.83 15.79 +.13 -.8 TmpEMI N TEI .80a 7.1 11.98 10.93 267 11.30 661 11.70 11.25 -.07 +1.2tTmpGlb N GIM .30 4.7 6.77 6.29 347 6.39 1360 6.41 6.29 +.02 -1.1 TempurSly N TPX 13 68.05 39.57 767 45.29 2727 45.65 44.13 +1.21 -27.8 Tenaris N TS .69e 2.0 37.56 25.91 2302 34.67 8122 34.92 33.37 +1.20 +8.8 TenaxTh rs Q TENX 15.80 4.41 99 5.47 223 6.24 5.13 -.77 -44.2 TenetHlth N THC 25.24 12.25 3337 24.25 10550 25.04 23.50 -.52 +60.0 Tengsco A TGC 1.56 .39 153 .71 343 .78 .65 -.02 -11.3 Tennant N TNC .84 1.2 38 76.80 59.00 137 67.70 335 68.75 67.05 +1.25 -6.8 Tenneco N TEN 1.00 1.8 9 65.59 50.73 553 54.87 2089 55.16 52.42 +2.78 -6.3tTVA 28 N TVC .96 3.9 25.97 24.83 178 24.71 223 25.06 24.58 -.28 -1.6 TVA 29 N TVE .84 3.4 26.98 24.80 9 25.00 19 25.09 25.00 -.02 Teradata N TDC 24 42.84 27.05 1402 39.67 4938 40.82 38.65 -.23 +3.1 Teradyn N TER .36f .8 35 50.68 29.68 1799 45.71 7868 48.08 44.47 +.06 +9.2 Terex N TEX .40f 1.1 33 50.17 30.25 1329 37.41 5528 37.80 35.91 +1.56 -22.4 Ternium N TX 1.00e 3.1 10 39.48 22.78 208 32.49 692 32.76 31.09 +.77 +2.8 TerraNitro N TNH 5.15e 6.1 10 98.29 75.20 92 83.96 166 84.00 83.83 +.06 +5.2 TerrFmP lf Q TERP 2.13e 19.9 14.20 9.55 310 10.73 1480 10.96 10.69 +.05 -10.3 TerrenoRlt N TRNO .88 2.5 28 38.54 27.81 316 34.51 1001 34.81 33.56 +1.11 -1.6 TerritBcp Q TBNK .80 2.7 16 33.00 28.12 43 29.66 93 30.25 29.49 +.18 -3.9 Tesaro Q TSRO 168.92 52.20 760 57.14 3874 63.75 55.76 -3.24 -31.0tTesla Inc Q TSLA 389.61 252.10 15014 266.13 58381 307.59 248.21 -35.41 -14.5 TetraTc Q TTEK .40 .8 20 53.40 39.00 208 48.95 958 49.40 47.95 +.45 +1.7 TetraTech N TTI 4.54 1.85 1885 3.75 3933 3.91 3.60 -.07 -12.2 Tetraphase Q TTPH 9.93 2.05 1649 3.07 7395 3.23 2.73 -.04 -51.3 TeucrCorn N CORN 20.05 16.53 280 17.96 386 18.00 17.26 +.52 +7.1tTeucrSug N CANE 12.04 8.22 17 8.31 123 8.53 8.22 -.12 -15.0 TeucrWht N WEAT 8.43 5.80 273 6.20 628 6.27 6.06 -.08 +3.3 TeucrSoyb N SOYB 19.64 17.27 52 19.05 110 19.11 18.51 +.31 +6.5 TeucrmAgs N TAGS 26.56 21.20 3 24.25 3 24.25 22.78 +1.18 +9.7 TevaPhrm N TEVA .73e 4.3 6 33.82 10.85 8291 17.09 36760 17.25 16.48 +.18 -9.8 TexCapB 42 Q TCBIL 1.63 6.3 25.94 25.00 14 25.75 32 25.76 25.46 +.24 +1.9 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 4 25.40 12 25.48 25.32 +.02 -.6 TxCapBsh Q TCBI 22 102.90 69.65 481 89.90 2827 92.05 86.75 +1.90 +1.1 TexInst Q TXN 2.48 2.4 29 120.75 75.92 4280 103.89 21039 108.10 101.41 +2.53 -.5 TexPacLd N TPL .29f .1 88 569.99 275.65 25 505.42 84 520.00 480.50 +4.23 +13.2 TexRdhse Q TXRH 1.00f 1.7 31 60.43 43.01 558 57.78 3100 58.27 56.00 +2.03 +9.7 Textainer N TGH .96 5.7 26.50 9.60 223 16.95 832 18.20 16.65 -.65 -21.2 Textron N TXT .08 .1 48 62.19 45.00 1816 58.97 6040 59.44 57.01 +2.01 +4.2tThe9Ltd Q NCTY 1.68 .45 78 .50 742 .63 .45 -.10 -21.9 TherapMD Q TXMD 8.30 3.50 2413 4.87 11100 5.24 4.64 -.09 -19.4 TherpxBio n Q TRPX 9.34 4.26 28 5.70 90 6.00 5.50 +.10 +6.7 TheravBio Q TBPH 43.44 22.90 455 24.25 1499 26.79 23.34 -1.84 -13.1 ThermoFis N TMO .68f .3 26 226.44 151.74 1783 206.46 5923 210.92 204.52 +1.81 +8.7 Thermon N THR 46 26.50 15.74 88 22.41 537 22.77 21.97 +.34 -5.3sTheStreet Q TST .10 5.6 3 1.94 .69 921 1.79 2275 1.95 1.52 +.21 +23.4 ThirdPtRe N TPRE 7 17.10 11.46 950 13.95 2180 14.33 13.88 -.05 -4.8 1347PrpIns Q PIH 45 9.00 6.55 6 7.15 15 7.25 6.60 -1.4s1347PrIn pf Q PIHPP 24.72 24.15 1 24.60 15 24.72 24.36 +.40 +.8tThomsonR N TRI 1.38 3.6 16 48.61 38.22 1002 38.65 3934 39.44 38.22 -.37 -11.3 Thor Inds N THO 1.48 1.3 14 161.48 87.96 882 115.17 4136 115.59 108.12 +5.25 -23.6 3D Sys N DDD 46 23.70 7.92 3469 11.59 8324 11.82 11.07 +.16 +34.1 3M Co N MMM 5.44f 2.5 28 259.77 188.62 2643 219.52 11745 221.86 214.73 +4.16 -6.7 TiGenix n Q TIG 48.00 15.02 0 43.17 4 43.75 42.88 +.73 +88.5sTiberAc un Q TIBRU 10.10 10.00 10.09 64 10.10 10.00 +.06 +.7 Tidwtr N TDW 1.00 3.5 30.35 .66 78 28.61 350 29.45 27.68 +.04 +17.3 TierREIT n N TIER .72 3.9 9 20.72 15.96 148 18.48 636 19.05 18.01 +.53 -9.4 Tiffany N TIF 2.00 2.0 33 111.44 84.15 1385 97.66 7686 99.58 96.13 +1.72 -6.1 TileShop Q TTS .20 20 22.40 5.15 810 6.00 3783 6.15 5.58 +.40 -37.5 TillCap n Q TIL 5.45 3.30 4.06 9 4.18 3.90 +.06 -8.0 Tillys N TLYS 27 16.57 8.02 90 11.30 574 11.64 11.17 -.05 -23.4 TmbrlndBc Q TSBK .52f 1.7 16 32.10 20.93 35 30.40 85 30.76 29.11 +.86 +14.5 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 4419 94.58 24615 94.99 93.26 +2.01 +3.4 Timken N TKR 1.08 2.4 18 55.65 41.85 1048 45.60 4161 46.65 43.73 +1.40 -7.2 TimknSteel N TMST 20.80 12.48 431 15.19 1423 15.76 14.52 +.09 tTintri n Q TNTR 7.75 1.82 517 1.71 3744 2.79 1.70 -1.04 -66.5 Tiptree Q TIPT .12 1.9 19 7.60 5.35 15 6.35 104 6.85 6.15 +.20 +6.7 Titan Intl N TWI .02 .2 14.53 7.97 467 12.61 1067 13.10 12.25 +.01 -2.1sTitanMach Q TITN 24.19 11.68 1582 23.56 2027 25.09 19.11 +4.40 +11.3 TitanPh rs Q TTNP 3.45 .94 57 1.05 307 1.15 1.00 -.07 -20.8 TivityHlth Q TVTY 26 48.50 27.30 522 39.65 2447 41.10 38.95 +.30 +8.5 Tivo Cp Q TIVO .72 5.3 20.18 12.75 873 13.55 3749 13.85 13.35 +.15 -13.1 Tocagen n Q TOCA 17.95 8.60 63 11.85 354 12.92 11.58 -.79 +15.6 TollBros N TOL .44f 1.0 14 52.73 34.99 1699 43.25 7508 44.85 42.57 -.55 -9.9 Tompkins A TMP 1.92f 2.5 22 90.50 71.27 42 75.76 180 77.51 74.71 +1.41 -6.9 TonixPh rs Q TNXP 9.40 2.85 30 3.00 258 3.30 2.90 -.10 -13.0tTootsieR N TR .36b 1.2 27 38.30 28.50 107 29.45 428 29.85 28.50 +.70 -16.7 TopImage Q TISA 1.75 .95 36 .00 161 1.02 .96 +.02 -12.4 TopBuild n N BLD 33 82.26 45.89 169 76.52 1078 79.30 75.63 -1.03 +1.0 Torchlght Q TRCH 1.96 .95 76 1.30 522 1.35 1.25 +.02 -3.0 Torchmark N TMK .64f .8 7 93.60 73.99 628 84.17 2899 84.88 82.11 +3.26 -7.2 Trchmk pfC N TMKpC 27.68 25.44 13 26.48 40 26.49 26.17 +.24 -1.0 Toro Co s N TTC .70 1.1 26 73.86 58.39 724 62.45 2161 63.06 59.61 +2.61 -4.3 TorDBk gs N TD 2.68f 61.06 45.18 1590 56.85 7083 57.46 55.90 -3.0tMonTNAPpl N TPYP .45p 24.50 20.33 25 20.82 178 20.84 20.33 +.30 -10.9 TortWat n N TBLU 30.84 24.91 0 28.96 1 29.34 28.54 +.09 -2.9 TortEnInd N NDP 1.75 15.6 16.81 10.70 45 11.25 212 11.39 10.97 +.03 -15.3 TortEnInf N TYG 2.62 10.5 35.36 24.24 116 24.98 763 25.21 24.24 +.18 -14.1 TortMLP N NTG 1.69 10.6 21.09 14.91 143 15.97 1057 16.09 15.34 +.17 -9.1tTortPplE N TTP 1.63m 10.2 21.87 15.66 29 16.04 169 16.33 15.66 -.21 -14.7tTortPw&E N TPZ 1.65 9.2 23.38 17.51 21 17.91 156 18.01 17.51 +.23 -13.0 Total SA N TOT 2.71e 4.7 59.57 48.15 1787 57.69 6694 57.73 56.15 +1.41 +4.4 TotalSys N TSS .52f .6 25 90.74 51.88 1001 86.26 4696 88.38 84.28 +.88 +9.1 TowerIntl N TOWR .48 1.7 13 33.65 21.00 180 27.75 388 28.00 26.35 +1.50 -9.2 TowerSemi Q TSEM 14 36.69 20.60 376 26.91 2675 28.73 26.52 -1.38 -21.0sTownSprts Q CLUB 7.95 3.15 204 7.60 674 8.15 7.25 +.40 +36.9 TowneBank Q TOWN .56 2.0 35.30 28.10 283 28.60 816 29.05 28.15 +.64 -7.0 TownsqMda N TSQ .07p 11 12.24 6.28 206 7.93 526 8.16 7.05 +1.01 +3.3 Toyota N TM 140.99 103.62 165 130.37 1022 130.95 125.25 +5.87 +2.5 TraconPh n Q TCON 4.40 2.00 196 2.30 674 2.50 2.25 -.20 -31.3 TractSupp Q TSCO 1.08 1.7 19 82.68 49.87 2833 63.02 7332 63.19 58.78 +3.64 -15.7 TradDsk A n Q TTD 67.30 34.79 2356 49.62 5197 56.23 47.31 -3.72 +8.5tTrnWEnt Q TWMC 3 3.10 1.11 207 1.25 291 1.55 1.11 -.30 -31.5 TransAct Q TACT .36 2.8 30 15.80 7.90 27 13.05 140 13.25 12.15 +.35 -1.5tTrCda g N TRP 2.76 6.7 15 51.85 40.02 1441 41.31 6301 41.57 40.02 +1.07 -15.1 TransEntx A TRXC 5.00 .45 1496 1.70 5948 1.74 1.60 +.05 -11.9 TransUn n N TRU 41 61.42 37.64 1973 56.78 5519 58.91 55.92 -.23 +3.3 Trnsalta g N TAC .23 6.60 5.00 24 5.45 81 5.48 5.30 -.05 -8.4 TrnsatlPet A TAT 2.18 .58 56 1.29 308 1.39 1.26 -.07 -7.2 Transcat Q TRNS 26 16.49 11.60 88 15.65 126 16.45 13.90 +.40 +9.8 TrnsRty N TCI .20p 46.00 16.50 6 40.61 25 42.14 37.24 +.66 +29.7 TransDigm N TDG 24.00 21 321.38 217.41 608 306.94 1855 313.93 298.15 +4.14 +11.8 TransGlb Q TGA .20 14.9 1.85 1.07 48 1.34 156 1.46 1.31 -.11 -6.9 TrnsMont N TLP 3.08 8.6 15 47.45 33.98 11 35.79 98 36.68 34.42 +.03 -9.3 Transocn N RIG 13.04 7.20 10635 9.90 41892 10.30 9.60 -.28 -7.3 TrGasSur N TGS 24.22 14.10 43 20.34 691 20.72 19.10 +1.29 -8.5 TravelCtrs Q TA 6.38 2.95 105 3.60 599 3.65 3.45 +.15 -12.2 TravCtrs 28 Q TANNI 2.06 8.4 25.77 18.63 3 24.55 52 25.11 24.28 +.34 -2.8 TravelC 29 Q TANNL 2.00 8.2 25.84 17.09 7 24.40 18 24.73 24.00 +.41 -3.2 Travelct 30 Q TANNZ 2.00 8.3 26.49 17.00 3 24.11 19 24.88 24.05 +.11 -3.5 Travelers N TRV 2.88f 2.1 19 150.55 113.76 1378 138.86 6050 139.97 135.93 +3.96 +2.4sTravelport N TVPT .30 1.8 17.07 11.38 2531 16.34 19380 17.07 14.41 +1.99 +25.0 Travelzoo Q TZOO 26 11.25 5.75 26 7.28 95 7.35 6.80 +.18 +12.8 TrecoraRs N TREC 19 14.30 10.13 62 13.60 169 13.63 12.90 +.70 +.7 Tredgar N TG .44 2.5 24 20.65 14.65 216 17.95 483 18.10 16.65 +1.05 -6.5 TreeHseF N THS 12 90.42 36.35 480 38.27 2720 38.90 36.62 +.92 -22.6 TrmntMtg n Q TRMT 17.94 12.55 16 13.14 73 13.88 12.60 +.03 -10.6 Trevena Q TRVN 3.98 1.34 707 1.64 2420 1.85 1.64 -.08 +2.5 Trex N TREX 34 120.40 61.57 126 108.77 666 111.07 105.37 +.52 +.4 TriPointe N TPH 13 19.55 12.01 1444 16.43 6635 16.69 16.04 +.20 -8.3 TriContl N TY 1.07e 4.1 28.32 22.63 80 26.31 415 26.46 25.81 +.44 -2.3 TriCntl pf N TYp 2.50 5.0 52.89 48.56 2 50.30 2 51.00 50.05 -.2 TrianglCap N TCAP 1.20 10.8 19.15 8.91 510 11.13 1398 11.49 11.00 -.26 +17.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.17 15 25.18 25.05 -.01 +.2 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 2 25.16 11 25.17 25.05 +.04 -.1 TribMda A N TRCO 1.00 2.5 78 43.71 36.18 483 40.51 2270 41.10 39.98 +.15 -4.6 TriCoBsh Q TCBK .68 1.8 21 43.80 32.82 176 37.22 473 38.09 36.48 +.64 -1.7 TrilliumTh Q TRIL 13.30 4.15 35 7.20 326 8.10 6.70 -.15 -.7 TrilogyMtl A TMQ 1.64 .50 53 1.27 347 1.33 1.24 -.01 +16.5 TriMas h Q TRS 19 28.85 19.75 151 26.25 740 26.55 24.70 +1.55 -1.9 Trimble Q TRMB 52 45.70 30.45 1069 35.88 4592 36.20 34.60 +1.24 -11.7 TrimShrk n N TTAC 36.45 27.90 10 34.49 49 34.94 33.78 +.72 +2.3 TrimAllC n N TTAI 29.03 24.67 1 26.76 3 26.76 26.23 +.49 -1.5 TriNetGrp N TNET 34 49.00 27.27 465 46.32 1654 47.46 45.18 -.05 +4.5 TrinityBio Q TRIB .88 17.1 6 6.54 4.22 21 5.15 181 5.31 5.03 -.04 +1.0 Trinity N TRN .52 1.6 7 38.25 25.05 1796 32.63 5363 32.84 31.61 +.90 -12.9 TrinityPlce A TPHS 7.71 5.86 19 6.50 59 6.71 6.39 -.23 -6.5 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 610 74.05 1914 76.65 73.25 +2.0 TrioTch A TRT 17 8.47 4.02 12 5.75 51 6.10 5.68 -.23 -18.0 TripAdvis Q TRIP 87 50.95 29.50 1866 40.89 7946 42.01 39.50 +.85 +18.7 TriplePtV N TPVG 1.44 12.1 7 14.41 11.12 98 11.95 292 12.01 11.59 +.22 -5.8 TripPt22 n N TPVY 26.99 24.80 1 25.14 12 25.56 25.02 +.09 -2.8 Triple-S N GTS 24 29.43 15.05 313 26.14 630 26.36 25.46 +.17 +5.2 TriStCap Q TSC 18 26.30 20.30 92 23.25 378 23.90 22.75 +.60 +1.1stTriStCap pf Q TSCAP 1.69 6.5 25.99 25.75 5 25.85 39 25.99 25.75 -.2 TritonInt n N TRTN 1.80 5.9 43.85 24.85 780 30.60 2614 31.67 28.40 +.84 -18.3 TriumphBc Q TBK 23 44.05 20.50 171 41.20 461 42.00 40.11 +.50 +30.8 TriumphGp N TGI .16 .6 5 34.80 19.65 585 25.20 2488 26.75 24.80 +.05 -7.4 Trivago n Q TRVG 24.27 6.45 598 6.95 2770 7.46 6.61 -.17 +1.6 Tronc Q TRNC 22 24.74 10.80 235 16.42 749 16.91 16.10 +.20 -6.7 Tronox N TROX .18 1.0 44 28.40 12.88 1352 18.44 4740 18.82 17.06 +.21 -10.1 Trovagne h Q TROV 1.63 .24 590 .35 5108 .40 .32 -.04 +13.3 TrueBlue N TBI 16 29.50 19.30 210 25.90 1074 26.48 25.15 +.35 -5.8tTrueCar Q TRUE 21.75 8.88 1386 9.46 9490 9.61 8.88 +.14 -15.5 TruettHrst Q THST 2.40 1.80 10 1.83 20 1.93 1.83 -.01 -11.6 Trupanion Q TRUP 37.13 13.88 255 29.89 1543 31.18 28.24 +.93 +2.1 TrstNY Q TRST .26 3.1 18 9.70 7.25 317 8.45 1443 8.75 8.40 +.10 -8.2 Trustmk Q TRMK .92 3.0 18 35.09 28.16 334 31.16 1208 31.62 30.65 +.55 -2.2 Tsakos N TNP .20 6.1 5.27 3.11 292 3.30 1308 3.56 3.29 -.19 -15.6 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.34 9 25.34 25.18 +.10 +.2 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 25.45 11 25.45 25.37 +.03 -.2 Tsakos pfD N TNPpD 2.19 8.8 25.93 24.04 18 24.89 32 24.95 24.85 -.03 +.5 TsaksE p E N TNPpE 25.89 24.58 15 25.05 52 25.18 25.00 -.01 -.7 T2 Biosys Q TTOO 7.26 2.50 207 6.49 962 6.87 6.17 +.18 +57.5 Tucows grs Q TCX 43 71.75 48.45 35 56.00 219 57.75 55.45 -.40 -20.1 TuesMrn Q TUES 4.05 1.60 151 3.95 1049 4.05 3.80 +.05 +43.6tTuniu Q TOUR 9.88 5.82 257 6.02 1189 6.56 5.81 -.34 -21.5 Tuppwre N TUP 2.72 5.6 74.36 46.14 470 48.38 2471 48.89 46.48 +2.17 -22.8 Turkcell N TKC 11.29 7.79 581 9.56 1538 9.60 9.10 +.27 -6.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, March 30, 2018 2 0 1 8 0 3 3 1 m m 1 8 p d f 1 3 0 M a r 1 8 0 1 : 4 8 : 5 9

PAGE 55

TurnPtBr n N TPB .16 .8 22.99 14.45 102 19.44 332 20.46 19.39 -.77 -8.0 TurqHillRs N TRQ 28 3.59 2.44 3513 3.07 42379 3.27 3.01 -.18 -10.5 TurtleBch Q HEAR .99 .41 860 .60 4683 .67 .50 +.07 +32.5tTutorPerini N TPC 11 32.70 20.20 727 22.05 3049 22.20 20.20 +1.30 -13.0 21stCFoxA Q FOXA .36 1.0 17 39.13 24.81 12494 36.69 46608 37.22 35.86 +.57 +6.3 21stCFoxB Q FOX .36 1.0 15 38.56 24.30 5446 36.37 20126 36.84 35.45 +.92 +6.6 21Vianet Q VNET 21 9.59 4.17 130 6.93 1335 7.88 6.77 -.76 -13.2 22ndCentry A XXII 4.44 1.13 2574 2.35 10922 2.46 2.05 -.03 -16.1sTwilio n N TWLO 42.54 22.80 1776 38.18 10021 42.54 35.89 -1.75 +61.8 TwinDisc lf Q TWIN .36 1.7 31.95 14.81 138 21.74 248 23.19 21.08 -1.04 -18.2 Twitter N TWTR 36.80 14.12 36731 29.01 192708 32.47 27.39 -2.02 +20.8 TwoHrb pfA N TWOpA 2.03 7.7 28.17 25.38 6 26.34 24 26.34 25.93 +.34 -3.4 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 18 25.19 154 25.19 24.66 +.46 -4.1 TwoHrbI rs N TWO 1.88 12.2 6 17.26 13.85 2260 15.37 8146 15.68 15.21 +.54 -5.5 TwoHrIn pfC N TWOpC 25.38 23.26 25 23.98 268 24.10 23.73 +.16 -4.4 TwoRvrBc Q TRCB .18 1.0 24 20.75 15.71 8 18.05 46 18.11 17.18 +.51 -.4s2U Q TWOU 91.00 36.30 935 84.03 2834 91.00 80.05 -1.20 +30.3 TylerTech N TYL 49 214.33 152.00 141 210.96 988 213.75 204.57 +3.59 +19.2 TymeTch n Q TYME 9.50 2.05 171 2.23 893 2.37 2.16 -.06 -65.0 Tyson N TSN 1.20 1.6 14 84.65 57.20 2172 73.19 9168 75.15 72.23 +1.65 -9.7U -:US AutoPts Q PRTS 3 4.13 1.84 53 2.05 375 2.11 2.03 -.04 -18.7tUS Concrte Q USCR 85 86.35 58.60 488 60.40 1759 63.25 58.60 -.85 -27.8 US Gld rs Q USAU .21e 6.00 1.05 471 1.28 2196 1.79 1.21 -.51 -21.5 UBS 3xLCr N WTIU 31.47 9.44 9 29.32 43 30.39 27.80 -1.41 +24.5 UBS 3xInvC N WTID 49.24 10.50 36 10.95 141 11.57 10.51 +.43 -28.4 VelDlyIn n N EXIV 61.00 24.65 27 32.73 89 32.83 28.00 +3.40 -32.4 VelLngVS n N EVIX 25.69 10.15 14.50 2 14.99 14.25 +.19 +20.9 UBS FILCG N FBGX 264.15 158.84 4 231.60 10 237.68 224.60 +8.14 +1.9 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 1 78.84 7 79.18 75.95 +4.29 -7.8 UBS Grp N UBS .80f 4.5 20.89 15.10 1743 17.66 9694 17.79 17.37 +.42 -4.0 UDR N UDR 1.29f 3.6 22 40.71 32.88 1498 35.62 6196 35.94 34.12 +1.48 -7.5 UFP Tch Q UFPT 24 31.50 24.05 16 29.50 97 30.33 28.70 +.55 +6.1 UGI Corp N UGI 1.00 2.3 10 52.00 42.51 673 44.42 3473 44.65 42.78 +1.56 -5.4 UMB Fn Q UMBF 1.16f 1.6 20 78.67 62.27 194 72.39 1020 73.15 70.71 +1.25 +.7 UMH Prop N UMH .72 5.4 26 17.90 11.38 176 13.41 830 13.60 12.81 +.56 -10.0 UMH pfC N UMHpC 1.69 6.8 28.46 24.56 7 25.01 45 25.20 24.95 -.11 -7.9 UQM Tech A UQM 1.79 .45 74 1.29 527 1.40 1.28 -.11 -7.2 USEcology Q ECOL .72 1.4 39 59.70 44.50 66 53.30 391 53.90 51.90 +.75 +4.5 US FdsHl n N USFD 24 35.10 25.43 2521 32.77 9107 33.76 32.75 -.50 +2.6 US Geoth rs A HTM 5.42 3.11 89 5.36 666 5.39 5.35 -.01 +55.4 USGlobInv Q GROW .03 1.2 7.49 1.25 74 2.53 415 2.73 2.38 -.07 -35.1 USPhysTh N USPH .92f 1.1 43 87.50 56.50 52 81.30 197 82.45 79.40 +1.10 +12.6tUS Silica N SLCA .25 1.0 71 50.39 24.15 1950 25.52 10111 26.49 24.15 -.61 -21.6 USA Cmp N USAC 2.10 12.4 19.33 14.30 136 16.93 833 17.28 16.50 -.18 +2.4 USA Tech h Q USAT 10.10 3.95 647 9.00 2356 9.45 8.90 -.15 -7.7 USA Trk Q USAK 27.94 5.73 75 25.49 406 26.12 23.90 -.22 +40.6 Usaa USA Vl N ULVM 55.24 48.81 30 51.17 101 51.56 50.35 +1.04 -1.6 Usaa SCVal N USVM 53.15 47.00 3 50.37 17 50.69 49.71 +.26 -.7 USAA IntlVl N UIVM 55.54 49.30 25 51.33 751 51.35 50.37 +1.15 -.2 Usaa EMVl N UEVM 56.13 48.97 17 52.07 73 52.30 51.14 +1.60 +1.4 Usaa STrBd N USTB 54.88 49.52 2 49.60 11 49.60 49.52 +.08 -1.0 Usaa IntBd N UITB 50.30 48.68 5 49.07 119 49.11 48.73 +.36 -2.2sUSANA s N USNA 22 86.00 52.55 159 85.90 642 87.50 82.35 +2.90 +16.0 USCF Oil n N USOU 59.13 22.66 53.26 4 56.70 53.26 -4.04 +23.9 USCF ShOil N USOD 26.29 7.82 2 8.24 9 8.61 7.86 +.42 -27.2 USCF shpei N BUY 27.03 23.45 24.44 2 24.44 24.38 -.14 -3.5 USD Ptrs N USDP 1.40f 13.5 14.75 9.00 75 10.35 174 10.66 9.90 -.10 -8.0 USG N USG 22 41.18 25.60 1304 40.42 21056 41.15 38.55 +6.91 +4.8 UTStarcm Q UTSI 29 6.51 1.80 44 4.92 370 5.15 4.66 -.23 -12.6 Ubiquiti Q UBNT .17 .2 22 82.30 45.71 746 68.80 2086 71.20 66.73 +.66 -3.1 UltaBeauty Q ULTA 28 314.86 187.96 1171 204.27 4068 209.68 203.31 +1.98 -8.7 UltimSoft Q ULTI 257.93 181.59 254 243.70 913 249.50 235.01 +2.00 +11.7 UltraClean Q UCTT 9 34.59 14.93 1333 19.25 4100 20.50 18.15 +.18 -16.6 UltPetro n Q UPL 12.39 3.43 1943 4.17 13804 4.43 3.87 +.07 -54.0 Ultragenyx Q RARE 71.99 41.67 284 50.99 1725 52.96 48.71 +.99 +9.9 Ultralife Q ULBI 28 10.25 5.25 77 10.00 218 10.20 9.20 +.20 +52.7tUltrapar N UGP .55e 2.5 26.48 20.60 541 21.62 2146 21.72 20.60 +.72 -4.9 Umpqua Q UMPQ .80f 3.7 21 23.18 16.65 1475 21.41 7038 21.71 20.99 +.55 +2.9 UndrArm s N UAA 28 23.46 11.40 6611 16.35 23020 16.86 15.67 +.57 +13.3 UnAr C wi N UA 21.81 10.36 2428 14.35 13082 14.68 13.66 +.63 +7.7 UniQure Q QURE 27.19 4.72 180 23.50 1235 24.77 22.27 +.43 +20.0 UnicoA Q UNAM 11.30 7.70 3 7.95 13 8.25 7.95 -.05 -7.0 Unifi N UFI 17 39.21 26.38 77 36.25 223 36.82 35.75 +.15 +1.1 UniFirst N UNF .15 .1 23 176.15 133.45 98 161.65 360 164.20 144.30 +13.80 -2.0 UnilevNV N UN 1.43e 2.5 61.62 49.27 2870 56.39 8033 56.92 53.36 +3.12 +.1 Unilever N UL 1.48e 2.7 60.13 48.91 898 55.56 5590 56.08 52.52 +2.98 +.4 UnionAc un N LTN/U 10.25 10.00 1 10.23 8 10.25 10.20 +.02 +1.9 UnionBkVA Q UBSH .84 2.3 20 39.80 29.50 360 36.71 1418 37.41 34.77 +.40 +1.5 UnionBkVT Q UNB 1.20f 2.4 27 55.00 39.55 8 50.80 16 52.95 50.70 -1.25 -4.1 UnionPac N UNP 2.92f 2.2 10 143.05 101.06 4357 134.43 18348 135.68 129.80 +2.49 +.2 UniqueF n A UFAB .60 7.1 10 12.21 7.05 13 8.44 115 8.79 8.16 +.20 +13.7 Unisys N UIS 14.15 6.90 552 10.75 2748 11.00 10.25 +.35 +31.9 Unit N UNT 11 26.82 15.29 2156 19.76 5480 19.96 16.17 +.53 -10.2 UnBnOH Q UBCP .52f 4.0 18 14.00 11.33 5 12.95 24 13.40 12.65 -.11 -2.3 UtdBOH Q UBOH .48 2.2 12 23.50 20.18 1 22.00 3 22.20 21.35 -.20 -.9 UBSI Q UBSI 1.36 3.9 23 42.85 31.70 418 35.25 2258 35.55 34.65 +.75 +1.4sUtdCmtyBc Q UCBA .40f 1.6 25.65 17.60 17 25.20 80 25.75 24.85 +.25 +22.6 UtdCmBks Q UCBI .48f 1.5 20 33.60 24.47 400 31.65 1722 32.01 30.68 +.79 +12.5 UCmntyFn Q UCFC .24f 2.4 13 10.23 7.81 95 9.86 397 10.09 9.67 +.31 +8.0 UtdContl N UAL 10 83.04 56.51 2974 69.47 14319 70.04 67.23 +2.08 +3.1 UtdFnBcp Q UBNK .48 3.0 14 19.35 15.47 209 16.20 582 16.60 15.95 +.32 -8.2 UtdFire Q UFCS 1.12 2.3 83 49.74 38.95 179 47.86 488 48.22 46.37 +.90 +5.0 UtdInsur Q UIHC .24 1.3 20.40 13.60 98 19.14 451 19.76 18.95 -.21 +11.0 UtdMicro N UMC .09e 3.5 2.73 1.89 1291 2.59 7286 2.65 2.56 +.01 +8.4 UtdNtrlF Q UNFI 14 52.69 29.53 524 42.94 2383 43.46 40.88 +1.39 -12.8 UPS B N UPS 3.64f 3.5 18 135.53 101.45 3813 104.66 15884 105.83 101.69 +3.00 -12.2 UtdRentals N URI 10 190.74 100.62 1566 172.73 5923 183.75 168.44 -1.45 +.5 USecBcCA Q UBFO .36 3.3 23 11.65 6.81 11 10.75 42 10.80 10.50 +.35 -2.3 USNatGas N UNL 11.27 8.54 31 9.22 180 9.34 8.72 +.17 +.4sUS12MoOil N USL 22.92 15.45 16 22.64 147 22.92 22.27 -.22 +8.2 USAntimny A UAMY .52 .20 82 .25 186 .27 .25 -.02 -21.9 US Bancrp N USB 1.20 2.4 14 58.50 49.15 5398 50.50 31546 51.43 49.37 +1.55 -5.7 US Bcp pfA N USBpA 35.49e 3.9 920.00 864.35 0 920.00 6 920.00 901.25 +.26 +3.6 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 41 23.19 209 23.49 22.99 +.35 +2.7 US Bcp pfM N USBpM 1.63 5.8 30.44 27.24 89 27.93 315 28.15 27.59 +.28 -1.0 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 29 25.41 156 25.50 25.10 +.34 +.5sUS Brent N BNO 19.32 11.88 187 19.14 470 19.32 18.24 -.12 +5.7 US Cellular N USM 53 41.41 32.06 103 40.19 553 41.05 39.37 +.43 +6.8 US Cellu60 N UZA 1.74 6.8 26.26 23.80 15 25.56 38 25.60 25.36 +.10 +1.3 US Cellu 63 N UZB 1.81 7.0 27.83 24.46 7 25.74 46 25.91 25.65 -.00 +.1 US Cell64 N UZC 1.81 7.0 27.50 24.55 22 25.96 51 26.10 25.82 -.08 +.2 USCmdtyFd N USCI 43.89 36.98 92 42.78 261 43.00 42.48 -.08 +.6 USDslHtOil N UHN 20.04 12.90 1 19.14 4 19.78 18.96 +.33 -1.0 US Engy rs Q USEG 1.96 .60 28 1.23 95 1.31 1.20 -.06 -18.1 US GasFd N UGA 34.33 22.30 12 32.30 27 32.51 32.02 -.27 +1.4 USCoppFd N CPER 21.26 16.00 4 19.20 26 19.38 18.97 +.15 -8.8 USAgriFd N USAG 18.00 15.87 16.53 2 16.59 16.53 -.82 +.1 USLime Q USLM .54 .7 21 101.40 70.56 5 73.18 33 75.67 71.56 -.77 -5.1 US NGas rs N UNG 31.72 20.40 2458 22.55 8161 22.79 21.83 +.87 US OilFd N USO 13.30 8.65 16323 13.09 80895 13.29 12.85 -.19 +9.0 US ShrtOil N DNO 81.00 51.00 2 51.72 17 52.58 51.13 +.72 -8.9 USSteel N X .20 .6 20 47.64 18.55 11627 35.19 46182 35.86 32.86 +1.25 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2838 125.82 26802 128.18 123.44 +3.51 -1.4 UtdTherap Q UTHR 8 152.55 106.30 369 112.36 1706 112.87 106.80 +4.97 -24.1 UtdGrdian Q UG 1.42e 8.0 27 21.33 13.75 1 17.78 11 18.50 17.50 -.22 -3.9 UtdhlthGp N UNH 3.00 1.4 21 250.79 164.25 5524 214.00 16695 223.35 214.00 +1.45 -2.9 UnitGrp Q UNIT 2.40 14.8 63 27.78 13.81 1381 16.25 8269 16.97 15.58 +.50 -8.7 UNITIL N UTL 1.46f 3.1 24 52.84 40.92 66 46.41 211 47.40 44.75 +1.77 +1.7 UnityBcp Q UNTY .24 1.1 17 22.95 15.35 7 22.00 32 22.50 21.05 -.15 +11.4 Univar n N UNVR 32.53 25.79 1076 27.75 3378 28.00 26.84 +.18 -10.4 UnvslCp N UVV 2.20 4.5 37 75.70 45.95 204 48.50 884 48.70 46.10 +1.85 -7.6 UnivDisp Q OLED .24f .2 58 209.00 80.20 1172 101.00 5773 110.10 99.01 -4.25 -41.5 UnvElc Q UEIC 35 72.50 41.95 51 52.05 280 53.05 48.78 +2.20 +10.2 UnivFor s Q UFPI .62e 1.9 18 39.58 25.93 188 32.45 847 32.88 31.82 +.51 -13.7 UnvHR N UHT 2.64 4.4 35 84.90 53.00 56 60.10 224 61.82 56.43 +2.54 -20.0 UnivHlthS N UHS .40 .3 15 128.15 95.26 964 118.41 3249 122.27 117.83 -2.76 +4.5 Univ Insur N UVE .69a 2.2 11 33.20 15.08 276 31.90 704 32.20 31.35 +.40 +16.6 UnvLogist Q ULH .28 1.3 16 25.65 11.65 20 21.15 99 21.60 20.60 -.15 -10.9 UnvSecInst A UUU 3.25 1.15 2 1.41 34 1.44 1.30 -.04 -17.0 UnvStainls Q USAP 31.20 14.80 73 27.50 275 28.71 24.77 +1.68 +28.4 UnivTInst N UTI .08 2.7 3.87 2.21 23 2.94 776 3.04 2.85 +.04 +22.5 UnivstPa Q UVSP .80 2.9 16 32.35 25.65 96 27.70 600 28.15 26.90 +.90 -1.2 UnumGrp N UNM .92 1.9 2 58.73 43.55 1383 47.61 6790 48.62 46.70 +.63 -13.3stUnumTh n Q UMRX 1377 11.11 1377 12.00 11.00 UplandSoft Q UPLD 31.70 14.53 272 28.79 1184 30.60 27.02 -.34 +32.9 Ur-Energy A URG .79 .50 133 .60 825 .62 .58 -12.3 UraniumEn A UEC 2.00 .96 1037 1.31 3644 1.34 1.22 +.01 -26.0 UrbnEdg n N UE .88 4.1 25 27.70 20.10 574 21.35 2655 21.67 20.19 +.90 -16.2 UrbanOne Q UONE 3.50 1.25 0 2.00 3 2.10 2.00 -.20 +8.1 UrbanOnD Q UONEK 3.50 1.35 1 2.05 6 2.15 1.95 -.05 +17.1 UrbanOut Q URBN 22 38.28 16.19 1939 36.96 8243 37.99 35.63 +.74 +5.4 UrogenP n Q URGN 58.66 13.01 131 49.69 548 55.14 48.20 -.96 +33.5 UrstdBid N UBP 1.06f 6.3 16 18.92 15.36 1 16.75 16 17.57 16.11 +.02 -1.2 UrsBidA N UBA 1.08f 5.6 15 23.94 17.20 130 19.30 446 19.88 18.66 +.47 -11.2 UrsBid pfG N UBPpG 1.69 6.6 26.60 25.12 0 25.44 3 25.57 25.35 +.04 -3.2 UrstBid pfH N UBPpH 1.56 6.2 26.88 24.15 12 24.97 21 24.97 24.25 +.42 -4.5sUtahMed Q UTMD 1.08 1.1 99.70 59.75 29 98.85 82 101.45 90.48 +7.55 +21.4V -:VBI Vac n Q VBIV 5.72 3.04 154 3.50 498 3.84 3.41 -.17 -18.0 VEON Q VEON .28e 10.6 4.47 2.51 2454 2.64 12150 2.69 2.57 +.01 -31.3 VF Corp N VFC 1.84f 2.5 41 84.38 51.22 3072 74.12 9522 75.19 73.16 +1.71 +.2tVICI Pr n N VICI 21.33 18.16 6688 18.32 15095 18.93 17.86 +.01 -12.3 VOC EnTr N VOC .47e 11.5 9 6.66 3.15 34 4.07 134 4.24 3.99 -.06 -31.3 VOXX Intl Q VOXX 5 9.00 4.60 83 4.95 359 5.20 4.85 -.15 -11.6 VSE Corp s Q VSEC .28 .5 19 59.90 36.86 100 51.72 183 52.00 48.78 +2.88 +6.8 VaalcoE N EGY 1.17 .68 48 .86 656 .93 .83 -.06 +23.7 VailRsrt N MTN 5.88 2.7 47 237.77 186.44 439 221.70 1404 228.28 221.68 -.46 +4.3 Vale SA N VALE .29e 2.3 14.67 7.47 23227 12.72 96346 12.89 11.93 +.21 +4.0 ValeantPh N VRX 4 24.43 8.31 6434 15.92 23104 16.03 15.29 +.55 -23.4 Valerits hn Q VLRX 7.48 2.00 2 2.70 76 2.92 2.50 -.30 -5.3 ValeroE N VLO 3.20f 3.4 25 99.95 60.69 4173 92.77 15037 94.66 90.22 +1.55 +.9 ValeroEPt N VLP 2.03f 5.7 13 48.90 33.25 220 35.43 728 35.80 33.98 +.86 -20.4 Valhi N VHI .08 1.3 55 7.28 2.13 250 6.06 926 6.39 5.84 -.21 -1.8 Validus N VR 1.52 2.3 15 67.79 41.15 556 67.45 3183 67.54 67.40 +.02 +43.8 Validus pfA N VRpA 26.12 24.12 3 25.60 13 25.68 25.51 -.02 -1.2 Validus pfB N VRpB 26.23 24.15 40 25.31 119 25.32 25.12 +.06 -1.2 VlyNBcp N VLY .44 3.5 21 13.38 10.61 2018 12.46 9627 12.71 12.23 +.15 +11.1 VlyNBc pfA N VLYpA 1.56 5.6 31.79 25.83 7 27.76 19 27.90 27.43 -.02 VlyBcp pfB N VLYpB 27.32 24.99 4 25.82 17 25.86 25.62 +.17 -2.4 Valmont N VMI 1.50 1.0 21 176.35 140.10 153 146.30 401 147.45 140.75 +3.98 -11.8 ValueLine Q VALU .72a 3.9 17 22.58 13.26 6 18.30 16 19.69 17.80 +.53 -5.4 Valvoline n N VVV .30 1.3 25.63 20.99 2865 22.13 7199 22.37 21.68 +.10 -11.7 VanEMGold N OUNZ 13.44 11.93 43 13.05 177 13.35 13.01 -.20 +1.5 VanEGold N GDX .06e .3 25.58 20.84 37239 21.98 189332 22.51 21.56 -.14 -5.4 VnE LgFl n N LFEQ 28.49 24.98 3 25.93 327 26.25 25.63 +.20 -1.4 VanE Grn n N GRNB 27.50 24.94 4 27.10 8 27.21 27.10 +.09 +.4 VnEkSteel N SLX .40e .9 51.91 35.03 141 45.79 307 46.09 43.71 +1.38 -.1tVnEkHiIn rs N YMLP 26.30 20.71 23 20.79 35 21.35 20.67 -.41 -10.9 VanE USBd N IGEM 25.19 23.77 23.94 6 23.95 23.94 +.18 -2.7 VanE EMHi N HYEM 1.57 6.5 24.95 23.94 158 24.04 420 24.11 23.94 +.10 -1.8 VanEHiYM N HYD 1.45 4.7 31.47 30.22 329 30.99 1746 31.02 30.78 +.10 -.7sVanE ChiBd N CBON .68e 24.01 21.32 1 23.98 2 24.01 23.88 +.35 +5.6 VnEkShHY N SHYD .81 3.3 25.30 23.85 38 24.21 114 24.26 24.13 +.04 +.1 VnEkRus N RSX .01e 24.33 18.11 8681 22.74 31556 22.80 22.06 +.24 +7.2 VanE BDC N BIZD 1.47e 9.0 19.24 15.39 34 16.26 214 16.31 16.07 +.16 -2.0 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 62 19.22 306 19.23 19.08 +.17 -2.2 VanE FallA N ANGL 1.63e 4.6 30.39 28.83 410 29.06 1677 29.15 28.92 +.16 -3.0 VanE IntHY N IHY 1.26 4.9 26.20 24.34 62 25.49 105 25.54 25.41 +.09 -.6 VanE Reit N MORT 2.36e 8.2 25.41 21.20 37 23.00 110 23.13 22.47 +.45 -4.5tVnEkCfMun N XMPT 1.35 5.4 27.65 24.80 5 25.08 109 25.11 24.80 +.19 -5.8 VanE EmM N EMAG .92 4.2 22.45 20.90 1 21.96 6 22.00 21.77 +.07 +.6 VanE IGFlt N FLTR .15e .6 25.42 25.13 62 25.26 463 25.29 25.22 -.01 VanE EMBd N EMLC .98 5.0 19.91 18.34 1601 19.60 7876 19.60 19.44 +.24 +3.3 VanEAltEn N GEX 1.07e 1.8 64.75 54.89 2 60.38 12 62.01 59.42 -.08 -1.3 VEckMun N PRB .15e .6 24.71 24.22 3 24.37 4 24.44 24.29 +.01 +.3tVnEkSMu N SMB .20 1.2 17.67 17.15 42 17.22 350 17.26 17.15 +.05 -.1 VanE LgMu N MLN .62 3.1 20.43 19.41 8 19.88 528 19.88 19.60 +.28 -2.2 VanEIntMu N ITM .54 2.3 24.33 23.31 154 23.53 1233 23.56 23.42 +.03 -2.2tVnEkHiInInf N YMLI 1.20 10.5 16.21 11.07 3 11.45 13 11.45 11.07 +.23 -14.7 VanE GenDr N GNRX 26.68 20.60 24.04 2 24.36 24.04 +.01 -1.1 VanE OilR N CRAK 32.27 22.13 4 29.91 55 30.80 29.18 +.49 -2.6 V IntMoat N MOTI 36.88 30.80 7 34.24 73 34.40 33.57 +.76 +.4 VEckNucl N NLR 1.72e 3.5 54.27 45.37 48.61 2 48.61 47.56 +.94 -.9 VanEChAMC N CNXT 37.10 28.38 6 35.65 86 35.87 34.58 +2.22 +3.0 VanE Israel N ISRA .44e 1.5 32.31 27.63 2 29.91 10 30.10 29.50 +.00 -1.5 VanEWMoat N MOAT .41e 1.0 46.20 37.04 53 41.47 604 41.80 40.76 +.79 -2.3 VanE UncOG N FRAK .06e .4 17.10 12.59 11 14.83 73 15.07 14.43 +.05 -5.3 VnEkSemi N SMH .58e .6 114.55 76.25 6602 104.28 31723 109.13 101.79 +.18 +6.6 VnEkRtl] N RTH 1.39e 1.5 103.87 77.47 6 93.17 30 94.67 91.58 +1.50 +2.0 VanE GenD Q GNRX 64.65 53.31 50 56.83 118 56.89 55.09 +1.46 -4.2 VanE Agri N MOO 1.10e 1.8 65.86 52.98 41 61.82 159 61.95 60.40 +1.93 +.4 VEckOilSvc N OIH .47e 2.0 31.54 21.70 5839 23.87 24055 24.58 23.24 -.27 -8.4 VanE VecBi Q BBH 136.83 115.50 23 120.35 204 121.25 116.94 +3.00 -3.4 VnEkRusSC N RSXJ .81e 1.9 44.21 37.33 3 42.39 17 42.60 41.49 +.25 +3.4 VEckVcREr N REMX .50a 1.8 32.97 16.53 105 27.82 469 28.67 27.11 +.09 -7.5 VEckChina N PEK 1.41e 1.1 54.26 37.43 1 48.63 50 48.63 46.83 +1.35 +.7 VnEkIndSC N SCIF .57e 1.0 72.57 52.91 14 57.21 127 57.65 55.95 +1.51 -15.6sVanE Egyp N EGPT 38.31 26.30 37 39.02 124 39.16 36.63 +2.06 +19.3 VEckPoland N PLND .29e 1.6 21.80 15.75 2 18.05 7 18.31 17.82 -.15 -8.7 VanE JrGld N GDXJ 38.06 29.33 11236 32.15 56340 33.19 31.62 -.63 -5.8 VanE Coal N KOL .13 .8 18.49 12.48 59 15.71 273 15.83 15.33 +.27 -2.0 VnEk Viet N VNM .32e 1.6 19.88 13.75 340 19.56 1873 19.65 19.03 +.95 +9.4 VanEBrzSC N BRF 26.12 17.43 7 23.97 40 24.30 23.15 +.21 +2.2 VanEIndo N IDX .25e 1.1 26.90 22.46 33 23.72 95 23.75 23.18 +.66 -4.5 VanENatRs N HAP .64e 1.8 39.67 32.28 11 36.25 52 36.35 35.58 +.60 -2.3 VanE VAfr N AFK .53e 2.1 27.39 20.52 14 25.62 47 26.37 25.08 -.04 +3.1 VanE Gam N BJK 1.07e 2.3 50.18 37.64 4 46.05 25 46.90 45.25 +.92 -1.3 VandaPhm Q VNDA 20.40 11.90 918 16.85 2758 17.35 16.45 +10.9 VangLTBd N BLV 3.92e 4.1 95.98 88.68 161 90.91 435 91.20 89.38 +1.57 -4.4 VangIntBd N BIV 2.17a 2.7 85.85 80.87 599 81.77 3470 81.86 81.23 +.43 -2.5 VangSTBd N BSV 1.08e 1.2 80.25 78.15 1866 78.44 6835 78.50 78.29 +.09 -.8 VangTotBd N BND 2.06e 2.3 82.71 79.14 2538 79.93 9787 79.95 79.45 +.41 -2.0 VangExDur N EDV 4.81e 3.1 123.85 107.67 105 114.60 281 114.96 111.52 +2.39 -5.3 VangMegG N MGK 1.33e 1.2 121.09 94.74 164 112.24 1098 114.48 109.70 +1.48 +.8 VangMegV N MGV 1.53e 2.1 81.59 67.12 66 74.06 375 74.68 72.73 +1.95 -3.1 VanHiDvY N VYM 2.10e 2.5 90.93 76.07 878 82.49 3821 83.01 80.97 +1.55 -3.7 VangIntHi Q VYMI 2.17e 3.3 72.32 59.35 400 66.45 587 66.45 65.02 +1.29 -.8 VangIntDiv Q VIGI 1.11e 1.7 70.39 57.26 55 64.41 216 64.71 63.40 +1.30 -2.9 VangEMGv Q VWOB 2.82 3.6 81.69 77.55 101 78.45 234 78.45 77.64 +.90 -2.3 VangEMI N VXF 1.13e 1.0 118.06 97.76 247 111.56 987 112.81 109.64 +1.18 -.2 VangGrth N VUG 1.38e 1.0 152.38 120.30 670 141.88 6515 144.40 138.75 +1.88 +.9 VangLgCp N VV 1.84e 1.5 131.68 106.65 391 121.21 1812 122.70 118.94 +2.46 -1.1 VangMidC N VO 1.76e 1.1 164.17 137.08 452 154.21 2183 155.73 151.70 +2.85 -.4 VangSmCp N VB 1.63e 1.1 155.86 130.20 475 146.92 2278 148.52 144.41 +2.55 -.6 VangSCG N VBK 1.19e .7 172.17 137.95 134 163.95 653 166.47 160.88 +2.01 +1.9 VangSCV N VBR 1.96e 1.5 138.96 118.36 277 129.42 2430 130.07 127.00 +2.69 -2.5 VangTSM N VTI 2.17e 1.6 146.87 119.55 2350 135.72 14260 137.31 133.23 +2.62 -1.1 VangValu N VTV 2.05e 2.0 113.46 93.39 1368 103.18 8059 104.03 101.36 +2.71 -3.0 VangSP500 N VOO 3.81e 1.6 263.37 213.47 2911 242.08 16183 245.04 237.53 +3.99 -1.3 VangMCVal N VOE 1.76e 1.6 117.97 99.64 185 109.39 1403 110.03 107.41 +2.49 -2.0 VangMCGr N VOT .82e .6 136.45 111.45 117 129.61 720 131.77 127.28 +1.74 +1.5 VangREIT N VNQ 3.08e 4.1 86.14 72.05 5993 75.47 31022 75.95 72.67 +2.16 -9.1 VangDivAp N VIG 1.82e 1.8 108.99 88.73 705 101.05 3232 101.79 99.19 +2.15 -1.0 V exUSRE Q VNQI 2.41e 4.0 65.20 53.06 274 60.92 1596 61.12 59.62 +1.49 +.7 VangAllWld N VSS 2.83e 2.4 127.14 102.11 132 119.24 517 119.49 117.44 +2.57 VangAllW N VEU 1.34e 2.5 58.90 47.18 3384 54.37 13040 54.58 53.41 +1.15 -.6 VangEmg N VWO 1.10e 2.3 50.99 39.26 12122 46.98 62689 47.29 45.82 +1.11 +2.3 VangPacif N VPL 1.37e 1.9 77.96 62.10 331 72.95 1024 73.24 70.91 +2.42 +.1 VangEur N VGK 1.71e 2.9 63.60 50.95 6536 58.15 24905 58.37 57.21 +.95 -1.7 VangTEBd N VTEB .28e 52.07 50.55 374 50.82 1859 50.83 50.63 +.10 -1.7 Vang500Gr N VOOG 1.62e 1.2 149.28 116.75 86 139.17 325 141.86 136.13 +2.00 +1.6 Van500Val N VOOV 2.01e 1.9 116.72 98.13 54 105.46 123 105.84 103.39 +2.16 -4.1 VanSC600V N VIOV 1.66e 1.3 138.38 114.49 4 130.31 20 130.93 128.47 +2.02 -1.5 VanSC600G N VIOG 1.13e .8 155.84 126.90 5 149.44 41 150.58 146.82 +1.51 +2.4 VangSC600 N VIOO 1.19e .8 146.26 121.46 26 140.12 210 141.20 137.98 +2.27 +.5 VanMC400V N IVOV 1.50e 1.3 126.33 108.97 6 117.99 27 118.17 115.40 +2.98 -3.1 VanMC400G N IVOG 1.16e .9 142.23 115.40 37 135.02 67 135.92 132.41 +2.74 +1.5 VanMC400 N IVOO 1.57e 1.2 134.59 113.13 19 126.71 219 127.19 124.14 +2.65 -.9 VanShTTr Q VGSH .79a 1.3 60.93 59.90 304 60.04 1110 60.07 59.97 +.01 -.4 VanSTCpB Q VCSH 1.71 2.2 80.41 78.07 1701 78.43 6031 78.43 78.19 +.19 -1.1 VanTotBd n Q VTC 2.43 2.9 88.99 81.20 1 82.59 8 82.64 81.72 +.78 -2.8 VangR3K Q VTHR 2.09e 1.7 131.16 106.38 6 121.58 23 122.74 119.68 +2.77 -1.0 VanR2KGr Q VTWG .86e .6 146.37 113.54 6 138.32 33 140.90 135.84 +.19 +2.1 VanR2KV Q VTWV 1.78e 1.7 114.12 97.33 4 106.40 19 106.77 104.61 +2.17 -2.9 VangR2K Q VTWO 1.44e 1.2 128.82 106.26 40 121.93 285 123.56 120.00 +1.46 -.3 VanR1KGr Q VONG 1.63e 1.2 149.80 114.57 113 139.69 361 142.11 136.76 +2.21 +1.2 VanIntTTr Q VGIT 1.09 1.7 65.53 62.40 107 62.98 375 63.03 62.68 +.14 -1.5 VanR1KV Q VONV 2.37e 2.3 114.79 98.28 31 105.00 249 105.38 103.01 +2.66 -3.3 VangR1K Q VONE 2.13e 1.8 131.36 106.39 46 121.20 319 122.59 118.95 +2.35 -1.0 VanMtgBSc Q VMBS 1.15 2.2 53.14 51.21 341 51.60 2366 51.70 51.40 +.12 -1.6 VanLTCpB Q VCLT 3.51 3.8 96.52 89.06 100 91.36 622 91.45 89.63 +1.99 -4.6 VanLTTrs Q VGLT 1.77 2.4 79.71 71.85 80 75.02 224 75.19 73.66 +1.06 -3.8 VanIntCpB Q VCIT 2.60 3.1 88.76 83.86 1882 84.84 6568 84.90 84.09 +.69 -2.9 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 686 48.91 2041 48.93 48.82 +.05 +.2 VangFTSE N VEA 1.10e 2.5 47.89 38.78 8230 44.25 47767 44.41 43.39 +.94 -1.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 1097 54.73 4432 54.75 54.50 +.17 +.7 VanTIntStk Q VXUS 1.54e 2.7 61.17 49.05 753 56.55 3028 56.77 55.58 +1.20 -.5 VangCnD N VCR 2.03e 1.3 171.48 136.33 122 158.62 384 162.32 155.39 +1.69 +1.7 VangCnS N VDC 3.69e 2.7 151.29 131.46 146 136.12 857 136.87 132.13 +4.56 -6.8 VangEngy N VDE 2.37e 2.6 107.20 83.80 281 92.37 1205 93.79 90.25 +.87 -6.6 VangFncl N VFH .90e 1.3 75.48 58.24 950 69.47 7277 70.14 67.75 +1.86 -.8 VanHC Etf N VHT 1.96e 1.3 171.30 135.40 101 153.53 596 154.63 150.79 +2.78 -.4 VangIndl N VIS 2.25e 1.6 151.28 121.45 110 139.11 450 140.63 136.20 +2.75 -2.3 VangInfT N VGT 1.61e .9 186.36 132.87 567 171.00 2965 176.25 166.45 +2.37 +3.8 VangMat N VAW 2.12e 1.6 144.65 116.03 92 128.90 1055 130.14 126.14 +2.20 -5.7 VangUtil N VPU 3.41e 3.0 125.54 104.82 196 111.81 656 112.30 108.71 +3.35 -4.1 VangTel N VOX 3.14e 3.8 99.12 82.65 54 83.67 457 84.50 82.70 +.94 -8.2 VantEng n Q VEAC 9.95 9.62 207 9.78 208 9.79 9.77 +.03 +.6 VantEn un Q VEACU 10.25 9.97 0 10.23 41 10.25 10.18 +.03 +.4 VarexImag Q VREX 43.76 27.80 155 35.78 592 36.64 35.29 -.02 -10.9 VarianMed N VAR 94 130.29 87.49 835 122.65 2452 123.90 120.24 +3.20 +10.3 Varonis Q VRNS 63.50 26.35 256 60.50 1015 62.40 57.80 +.35 +24.6 VascoDta Q VDSI 54 15.00 11.05 471 12.95 884 13.50 12.50 +.10 -6.8 VascuBio Q VBLT 9.05 2.20 206 2.30 870 2.40 2.25 -.08 -67.6 Vaxart rs Q VXRT 11.88 4.74 12 5.31 78 5.84 5.07 -.15 -14.6 VectorGp N VGR 1.60b 7.8 25 23.14 18.70 765 20.39 2764 20.57 19.86 +.49 -8.9 Vectren N VVC 1.80 2.8 25 69.86 57.48 324 63.92 1885 64.18 62.44 +1.55 -1.7 Vectrus N VEC 17 41.48 21.43 161 37.24 461 38.79 36.35 -.83 +20.7 VedantaLtd N VEDL 1.20e 6.8 21.99 13.78 479 17.57 2153 17.87 17.06 +.52 -15.7 VeecoInst Q VECO 34.38 10.85 290 17.00 2160 18.15 16.20 -.60 +14.5 VeevaSys N VEEV 89 78.28 49.90 939 73.02 4718 76.35 70.95 -1.28 +32.1tVenatorM n N VNTR 26.90 17.17 607 18.09 1848 18.24 17.17 +.49 -18.2tVentas N VTR 3.16 6.4 14 72.36 47.80 2606 49.53 10547 50.79 47.80 +2.21 -17.5 VentasR 43 N VTRB 1.36 5.5 25.80 24.15 9 24.94 23 25.07 24.77 +.14 -.9 VBradley Q VRA 20 12.83 6.99 270 10.61 1057 10.78 10.03 +.42 -12.9 Veracyte Q VCYT 9.80 5.23 84 5.56 267 5.83 5.38 -.13 -14.9 Verastem Q VSTM 5.71 1.61 361 2.98 1807 3.19 2.90 -.13 -2.9 Vereit N VER .55 7.9 12 8.94 6.62 15449 6.96 46639 7.02 6.62 +.44 -10.7 Vereit pf N VERpR 1.68 6.6 27.05 24.43 46 25.40 227 25.59 25.32 -.11 -.7tVeriFone N PAY 12 21.48 15.41 1362 15.38 7848 16.40 15.37 -.68 -13.2 Vericel Q VCEL 12.80 2.35 616 9.95 2955 10.50 9.25 -.15 +82.6 VerintSys Q VRNT 44.70 37.05 1293 42.60 2430 43.00 37.10 +4.85 +1.8 Verisign Q VRSN 32 127.24 86.16 1120 118.56 5365 122.81 115.66 -.92 +3.6 Verisk Q VRSK 36 106.07 75.60 1275 104.00 3202 104.60 101.05 +1.89 +8.3 Veritex Q VBTX 29 29.50 23.84 63 27.67 311 28.05 27.14 +.58 +.3 Veritiv N VRTV 53.25 20.35 178 39.20 427 40.00 37.90 +1.80 +35.6 Veritone n Q VERI 74.92 7.76 148 13.92 823 16.18 13.50 -1.53 -40.0 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 17229 47.82 66635 48.73 46.59 +1.53 -9.7 VerizonC 54 N VZA 1.48 5.6 27.23 25.39 21 26.46 185 26.62 26.43 -.06 +.3 VermilnE g N VET 2.03 40.59 29.91 199 32.28 670 32.33 31.04 +1.13 -11.1 Vermillion Q VRML 2.43 1.03 35 1.36 228 1.45 1.28 -.08 -29.5sVeronaPh n Q VRNA 25.55 10.44 10 20.00 343 25.55 17.52 +4.00 +68.5 Versartis Q VSAR 22.30 1.55 295 1.65 1474 1.75 1.60 -25.0 Verso Cp N VRS 19.32 3.17 433 16.84 2534 17.18 15.21 +.89 -4.2 Versum N VSM .20 .5 42.74 28.70 508 37.63 2159 40.12 37.12 +.21 -.6sVertexEn Q VTNR 1.50 .65 103 1.12 1064 1.50 1.11 +17.9 VertxPh Q VRTX 178.25 88.90 1527 162.98 5884 168.28 158.36 +2.05 +8.8 Veru Inc Q VERU 3.00 .90 88 1.81 322 1.87 1.65 +.10 +58.8 ViaSat Q VSAT 80.26 57.75 1220 65.72 2329 70.40 62.85 -3.41 -12.2 ViacomA Q VIA .80 2.0 9 49.00 28.20 32 39.60 126 40.05 37.40 +1.20 +13.5 ViacomB Q VIAB .80 2.6 7 46.72 22.13 2389 31.06 11514 31.61 29.28 +.92 +.8 ViadCorp N VVI .40 .8 26 61.85 42.05 91 52.45 501 53.90 51.90 +.15 -5.3 Viavi Q VIAV 20 11.89 8.34 1761 9.72 11054 9.94 9.36 +.03 +11.2 Vical rs Q VICL 3.70 1.32 233 1.45 545 1.55 1.43 -.10 -20.8 Vicon A VII .99 .30 109 .40 1296 .45 .37 +.02 +.8sVicor Q VICR 27.80 15.50 317 28.55 838 29.00 24.20 +4.30 +36.6 VicMultiF n Q VSMV 29.20 24.76 2 27.39 2 27.39 27.06 +.49 -.7 Vict500VW Q CFA .44e .9 52.01 41.74 23 48.89 136 49.20 48.03 +1.04 +.2 VictDisEnV Q CSF .38e .9 49.05 39.21 6 44.32 20 44.56 43.77 +.12 -1.8 Vict500EV Q CFO .47e 1.0 52.03 41.90 86 48.86 418 49.10 48.03 +1.14 +.1 VicEM Hi n Q CEY 28.35 24.47 1 26.50 7 26.71 26.29 +.03 +1.5 VictDevVol Q CIZ .01j 39.92 30.35 15 35.21 57 36.18 34.48 +.77 +.3 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 29 45.38 153 45.46 44.32 +1.24 -2.3 VictSCVol Q CSA .16e 49.00 40.36 109 45.42 121 45.54 44.80 -.57 -1.4 VictIntlVol Q CIL .15e 46.94 34.94 3 40.55 7 40.71 39.94 +.63 -.2 VicEmMkt Q CEZ 31.99 26.88 3 29.90 13 30.06 29.33 +.71 +.8 VictLCHiDv Q CDL .44e 47.44 40.92 14 44.17 64 44.27 43.24 +1.24 -2.5 VictSCHiD N CSB .60e 45.62 39.12 63 42.66 69 42.94 42.04 +.59 -4.4 VictIntHiD Q CID .33e 38.00 32.71 3 35.42 14 35.59 34.83 +.57 -2.2 VictCap n Q VCTR 13.50 11.03 48 12.30 315 12.74 11.66 +.38 +6.0 Videocon n Q VDTH 11.74 6.40 8 8.20 62 8.36 7.74 +.22 -13.8 ViewRay n Q VRAY 10.64 4.40 661 6.43 3191 6.72 6.14 -.03 -30.6 VikingTh n Q VKTX 7.36 .88 729 4.37 3816 4.97 3.86 -.24 +7.6 VillSupMkt Q VLGEA 1.00 3.8 15 27.49 21.95 46 26.37 156 26.50 25.16 +1.14 +15.0 VinaConc N VCO .66e 1.6 45.80 30.43 13 41.50 22 43.50 39.48 +1.50 +12.2 VinceHlg rs N VNCE 17.00 2.80 56 8.95 101 9.00 8.50 +.38 +44.6 ViperEnPt Q VNOM 1.84f 7.2 29 26.19 14.76 981 25.41 2113 25.48 22.89 +1.23 +8.9 Vipshop N VIPS 34 19.14 7.79 6811 16.62 38477 18.14 15.93 -.38 +41.8stVirTra n Q VTSI 43 6.30 43 7.36 5.50 Virco Q VIRC .06 1.5 6.05 3.55 8 4.10 54 4.50 4.00 -.20 -18.8 VirnetX A VHC 8.75 2.03 267 3.95 869 4.05 3.75 +.10 +6.8sVirtuFin n Q VIRT .96 2.9 35.20 13.10 727 33.00 3610 35.20 32.50 +.65 +80.3tVirDynCr n N BLHY 25.49 24.43 14 24.68 729 24.81 24.43 +.01 -.5 VirShUS n N VESH 24.93 21.19 23.44 4 23.45 22.29 -.09 +2.6tZweigTR N ZTR .97 8.8 14.18 10.79 102 10.99 620 11.00 10.79 +.04 -18.0 VirtGblMSc N VGI 1.87 12.2 19.46 13.76 50 15.35 179 15.35 15.00 +.12 -12.3 VirtusInv Q VRTS 1.80 1.5 17 135.90 97.60 69 123.80 215 129.90 121.06 +1.50 +7.6 VirtusIn pf Q VRTSP 1.81 1.7 113.53 91.56 41 106.11 42 107.00 105.72 -3.58 +5.1 Virtusa Q VRTU 61 52.88 25.72 160 48.46 622 49.33 47.00 +.80 +9.9 Visa s N V .84f .7 40 126.88 88.13 12912 119.62 40752 121.60 116.03 +2.62 +4.9 VishayInt N VSH .27f 1.5 23.85 15.40 841 18.60 3992 18.90 18.00 +.30 -10.4 VishayPrc N VPG 29 33.45 15.35 100 31.15 331 32.25 29.95 -.35 +23.9 VistaGold A VGZ 1.11 .60 194 .73 625 .76 .71 -.02 +3.7 VistaOutd n N VSTO 25.07 12.36 1492 16.32 3659 16.75 15.63 -.22 +12.0 VistaGn n Q VTGN 2.65 .69 368 .93 2648 1.17 .86 -.24 -16.6 Visteon s Q VC 22 140.64 91.20 292 110.24 1326 116.02 107.60 +1.48 -11.9sVistraEn n N VST 21.44 14.50 4905 20.83 19041 21.44 20.15 +.64 +13.7sVitalThera Q VTL 7.30 2.25 241 6.80 1329 7.30 5.77 +1.00 +14.3 VitaminSh N VSI 5 20.70 2.95 636 4.35 2423 4.55 3.85 +.45 -1.1 ViveveMd n Q VIVE 11.16 3.30 328 3.66 1276 4.09 3.52 -.32 -26.4 VivintSolar N VSLR 8 6.10 2.65 165 3.65 1394 3.95 3.48 -.10 -9.9 Vivopwr n Q VVPR 4.73 1.72 0 2.21 5 2.36 2.00 -.04 -23.7tVivus Q VVUS 2 1.38 .36 490 .36 2715 .43 .35 -.07 -29.2 VMware N VMW 61 165.00 85.45 1928 121.27 7054 128.35 119.10 -.79 -3.2tVoceraCm N VCRA 32.23 22.43 241 23.42 1107 24.02 22.43 +.13 -22.5 Vodafone Q VOD 1.77e 6.4 32.75 25.54 2770 27.82 12862 27.98 27.45 +.41 -12.8 VolarisAv N VLRS 16.00 7.50 338 8.15 1343 8.40 7.90 +.13 +1.6 VolitionRX A VNRX 4.20 2.08 86 2.40 525 2.44 2.32 +.01 -18.4 VoltInfoSci A VISI 6.90 2.16 19 3.05 152 3.10 2.70 +.20 -19.7 Vonage N VG 11.65 5.98 1643 10.65 5310 11.04 10.46 -.10 +4.7tVornado N VNO 2.52f 3.7 24 83.52 64.14 854 67.30 4211 67.97 64.14 +2.15 -13.9 Vorndo pfK N VNOpK 1.43 5.7 25.87 24.01 37 24.95 66 25.10 24.91 -.21 -1.2 Vorndo pfL N VNOpL 1.35 5.6 25.78 23.05 40 24.00 117 24.10 23.71 -.02 -3.6 Vornad pfM N VNOpM 1.31 5.7 25.18 22.58 30 22.98 157 23.16 22.75 -.25 -8.4 Voxeljet N VJET 6.37 2.69 123 3.43 286 3.93 3.40 -.26 -24.9 VoyaAsPcD N IAE 1.02 9.5 11.38 9.75 50 10.73 170 10.73 10.22 +.44 +2.4 VoyaEmHi N IHD .92 9.6 9.86 8.35 61 9.60 195 9.83 9.52 +7.9 VoyaFincl N VOYA .04 .1 18 54.87 33.53 1775 50.50 7705 51.12 49.07 +1.81 +2.1 VoyaGlAdv N IGA 1.12 10.3 11.85 10.19 36 10.91 166 11.02 10.77 +.05 -4.5 VoyaGlbDv N IGD .91 12.5 8.16 7.00 491 7.30 1729 7.33 7.14 +.17 -5.8 VoyaInfra N IDE 1.46 9.6 17.66 14.21 37 15.19 224 15.28 14.93 +.24 -9.9 VoyaIntHD N IID .83 11.6 7.94 6.75 16 7.14 86 7.14 6.92 +.24 -5.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 56

A -ARCAbio rs ABIO .50 +.01 AbeonaTh ABEO 14.35 +.70 Abraxas AXAS 2.22 +.05 Acasti g rs ACST 1.02 +.02 AccelrDiag AXDX 22.85 +.30 AchvLfS rs ACHV 1.27 -.01 AdamisPh ADMP 3.50 +.15 AdestoTc n IOTS 7.40 +.30 AdmaBio ADMA 4.60 -.06 Adomani n ADOM 1.18 AMD AMD 10.05 +.24 AehrTest h AEHR 2.25 +.03 AEtern g rs AEZS 1.46 -.04 Aethlon rs AEMD 1.19 +.02 Agenus AGEN 4.71 -.01 AgroFresh AGFS 7.35 +.05 Airgain n AIRG 7.74 -.15 AkariTh rs AKTX 1.82 +.05 AkersBios AKER .83 Akoustis n AKTS 5.83 -.08 Albireo ALBO 32.57 -.60 AldeyraTh ALDX 7.50 -.65 All MMA n AMMA .46 +.01 AldHlPrd rs AHPI 2.85 -.15 Alliqua rs ALQA 1.94 -.01 Amedica rs AMDA 1.52 AmeriHld n AMRH 1.64 +.02 AmElTech AETI 1.10 -.10 Anavex rs AVXL 2.76 AntaresP ATRS 2.20 ApollEnd rs APEN 6.27 -.05 ApolMed n AMEH 15.95 -.01 ApplRecy h ARCI .83 -.06 ApldDNA APDN 1.44 -.04 ApricusB rs APRI .41 +.01 AptoseB g APTO 3.16 +.31 AquaMetal h AQMS 2.59 +.10 AquaB Tc n AQB 2.95 +.15 Aradigm h ARDM 1.22 -.08 AssembBio ASMB 49.14 -1.60 Astrotch rs ASTC 2.65 +.08 AsureSftw h ASUR 12.24 -.47 Athersys ATHX 1.83 Atomera n ATOM 6.24 -.05 AtossGen rs ATOS .45 -.02 Attunity ATTU 7.50 +.30 AutoWeb AUTO 2.98 -.01 AveThera n ATXI 4.51 +.01 AVEO Ph h AVEO 2.90 +.07 AvidBios rs CDMO 2.92 +.44 AxoGen AXGN 36.50 +.05 AytuBioSc n AYTU .64 +.04 AzurRx n AZRX 3.14 -.06B -BIO-key n BKYI 2.15 +.18 BOS Ltd BOSC 2.23 +.04 BayBncp BYBK 13.35 BenitecB n BNTC 3.18 -.05 BioDlvry lf BDSI 2.25 +.05 BioLifeSol BLFS 5.13 +.06 BioLneRx h BLRX .87 +.01 Bioblast rs ORPN 1.98 +.01 Biocept rs BIOC .29 -.03 Biolase BIOL .41 -.01 BiostrPh rs BSPM 3.27 +.11 BonsoElec BNSO 3.13 +.04 Brainstorm BCLI 3.15 -.08 BroadwdE BWEN 2.20 Burcon g BUR .40 -.01C -CAS Med CASM 1.26 -.01 CASI Phr h CASI 4.17 +.36 CHF Sol rs CHFS 2.79 +.04 CM SevSt n CMSS 9.74 -.04 CM SvSt un CMSSU 10.25 +.05 CM SevSt rt CMSSR .32 CPS Tech CPSH 1.35 -.01 CTI BioP rs CTIC 3.90 CUI Glbl CUI 2.60 +.01 Caladriu rs CLBS 5.84 +.23 CambLrn ABCD 11.20 +1.18 CancerGen CGIX 1.65 -.05 Capricor CAPR 1.36 +.08 CpstnTur rs CPST 1.15 -.03 Crdiom grs CRME 2.32 +.07 CaroFin s CARO 39.28 +.25 CatalstB rs CBIO 25.80 +.37 CatalystPh CPRX 2.39 -.12 Catasys n CATS 4.80 +.21 CellectBio n APOP 6.38 +.18 Cellectar rs CLRB 1.14 -.01 Celsion rs CLSN 2.24 -.11 CelsiusH n CELH 4.35 +.30 Cemtrex rs CETX 2.86 -.07 CntRsDvA CDEV 18.35 +.74 CntlVyCm CVCY 19.56 -.07 CentCas CNTY 7.46 -.01 Cerecor n CERC 4.29 +.38 CescaTh rs KOOL 2.01 +.03 Chantic rs BURG 3.70 +.11 CharlsCol h CTHR 1.36 -.01 CharterFn CHFN 20.39 +.08 CheckCap n CHEK .52 +.02 ChckPnt n CKPT 4.39 -.18 ChAdvCns CADC 2.10 -.10 ChinAutLog CALI 3.45 +.04 ChinaAuto CAAS 4.69 ChinCer rs CCCL 1.46 +.03 ChiCmCr h CCCR 1.10 -.07 ChiCustR n CCRC 15.17 +.96 ChinInfoT h CNIT 1.79 +.07 ChiRecy rs CREG 1.42 -.07 ChinaNt rs CNET 1.67 -.12 ChromaDx n CDXC 4.20 +.15 CitiusPh n CTXR 3.10 -.15 Citiz&Nthn CZNC 23.09 -.44 CivistaBcsh CIVB 22.86 ClearSign CLIR 2.03 +.10 CleBio hrs CBLI 3.07 -.03 CoDiagn n CODX 2.18 -.14 CoastwayB CWAY 27.25 -.05 CodaOct n CODA 3.45 -.06 Cogentix h CGNT 3.85 CohBar n CWBR 5.20 -.10 CmtyBkTr ESXB 9.00 -.10 CmstkH rs CHCI 1.55 ConstAlph n CNAC 9.87 ContraFect CFRX 1.63 +.05 ContraVir CTRV .24 +.01 ConvrgOn n CVON 9.24 -.06 Corcept CORT 16.45 +.55 CountrP rs CPAH 2.85 +.03 CrownCfts CRWS 5.90 CryoPort rs CYRX 8.60 -.05 CueBioph n CUE 14.05 +.21 Cyclacel rs CYCC 1.35 +.02 CymaBay CBAY 12.99 +.95 CytRx rs CYTR 1.59 -.02 CytoriTh rs CYTX .29 -.01 Cytosorbnt CTSO 7.05 +.05D -DLH Hldgs DLHC 5.84 +.19 DareBio rs DARE .84 +.01 DarioHlth DRIO 1.54 -.01 DasanZ rs DZSI 11.44 -.03 Daseke n DSKE 9.79 +.18 Data IO DAIO 7.44 +.47 Datawatch DWCH 8.65 +.45 DelTaco TACO 10.36 +.16 DelmarPh n DMPI .94 DeltaTch h DELT 1.15 +.01 Dennys DENN 15.43 +.09 Determine DTRM 1.42 +.03 DiffusP hn DFFN .55 -.02 DigitalAlly DGLY 2.60 +.15 DigitlTurb APPS 2.01 -.01 DryShips s DRYS 3.66 +.06 DynavaxT DVAX 19.85 +.20E -EV Engy EVEP .19 +.03 EagleBncp EGBN 59.85 -.40 Eco-StimE ESES .95 +.08 eGain EGAN 7.95 +.45 EksoBio n EKSO 1.58 -.03 EltekLtd rs ELTK 3.63 -.08 Energous WATT 16.03 +.73 EsqFnHld n ESQ 24.40 -.05 EssaPhm g EPIX .19 +.01 EuroTech CLWT 2.50 -.31 Euroseas rs ESEA 2.15 -.01 EvokePhm EVOK 2.08 +.03 ExactSci h EXAS 40.33 +.51 ExelaTch n XELA 5.53 +.31 EyegatePh EYEG .38 F -FarmersNB FMNB 13.85 -.30 FenncPhr n FENC 12.10 -.01 Fibrocll rs FCSC .59 +.00 FinTcII n FNTE 9.94 +.01 FinjanH FNJN 3.25 -.03 FCmtyCp FCCO 22.90 -.05 First LI s FLIC 27.45 -.20 FiveStar FVE 1.30 -.03 Fonar FONR 29.80 +2.45 ForshtAut n FRSX 3.57 +.05 FortressBio FBIO 4.55 -.16 Forward h FORD 1.42 FulingGbl n FORK 4.35 +.25 FullHseR FLL 3.21 +.10 FusionTel FSNN 3.23 +.22G -GSV Cap GSVC 7.54 +.05 GTx Inc rs GTXI 17.75 +.80 GalectinTh GALT 4.74 +.96 GalmedPh GLMD 5.57 +.23 GeneticT rs GENE 1.04 -.09 GeniusBr n GNUS 2.80 +.20 Gevo rs GEVO .46 -.05 GblEagEnt ENT 1.47 -.05 GlobusM rs GLBS .74 -.10 GoodTimes GTIM 3.05 +.05 GorsHl A n GSHT 10.00 -.05 Gravity rs GRVY 83.32 +2.32 GreenBrick GRBK 10.90 +.60 GrpoFin GGAL 65.76 +.66H -HTG Mol h HTGM 3.62 -.10 HalladorE HNRG 6.87 +.03 HeliMAn h HMNY 2.83 -.12 HennesAd s HNNA 19.30 +.99 HernTher h HRTX 27.60 +.10 HeskaCorp HSKA 79.07 +1.51 HghwyH HIHO 4.90 -.03 Histogenics HSGX 2.75 HostessBr n TWNK 14.79 +.19 HowardBcp HBMD 19.80 +.15 HudsonTc HDSN 4.94 +.03 HuttigBld HBP 5.23 +.22I -ICAD ICAD 3.08 -.07 IFresh n IFMK 8.20 -.10 Itus Cp hrs ITUS 3.84 +.05 IdealPower IPWR 1.14 Identive lf INVE 3.74 +.06 IderaPhm IDRA 1.84 +.02 ImmuneP rs IMNP .35 +.01 ImprimisP IMMY 1.76 -.01 IndusAc un INDUU 10.40 +.04 IndSvAm lf IDSA 2.49 +.03 InfrEnAlt IEA 8.84 +.59 Insignia s ISIG 1.58 +.05 InspEnt INSE 5.50 IntecPhm n NTEC 6.33 +.13 Intelliph IPCI .57 +.02 IntrpDia rs IDXG .88 +.01 Iteris ITI 4.96 +.17 Izea n IZEA 3.66 +.16J -JaguarHlth JAGX .20 +.01 Jason Inds JASN 3.11 -.02 JointCorp JYNT 6.85 +.18K -KBS Fash rs KBSF 5.36 -.43 KaziaTh rs KZIA 5.61 +.02 KeryxBio KERX 4.09 +.06 KindredBio KIN 8.65 +.30 KingldJw KGJI 1.27 +.04 Kingstone KINS 16.80 +.05 KitovPh n KTOV 2.21 -.08 KrystlBio n KRYS 10.09 +.22L -LM FdgA n LMFA .83 +.02 LRAD h LRAD 2.30 +.09 LaJollaPh LJPC 29.78 +.30 Landcad n LCA 10.04 +.00 LandsEnd LE 23.35 +.35 Lantronix LTRX 2.06 -.06 LeadgBr g LBIX 1.22 +.01 LiNiuTc rs LINU 1.45 -.12 VoyaPrRTr N PPR .29 5.6 5.49 4.98 228 5.21 1364 5.21 5.15 +.07 +2.8 VoyaNatRs N IRR .81 13.4 7.00 5.63 67 6.04 251 6.23 5.93 +.02 -3.5 VoyagerT n Q VYGR 31.91 8.10 331 18.79 1487 20.19 17.60 -.75 +13.2 vTvThera n Q VTVT 8.40 3.57 417 4.07 1009 4.48 3.75 -.31 -32.3tVulcanM N VMC 1.12f 1.0 24 141.20 110.23 1600 114.17 6567 118.07 110.23 -1.43 -11.1 Vuzix Q VUZI 11.40 4.10 429 5.50 2583 6.55 5.25 -.95 -12.0W -:W&T Off N WTI .40 9.0 8 5.34 1.81 1688 4.43 6652 4.58 4.14 +.05 +33.8 WBI TacGr N WBIA .03e .1 26.51 22.50 13 24.28 28 24.31 23.96 +.05 -3.4 WBI TactV N WBIB .08e .3 27.48 23.67 8 24.85 63 24.85 24.40 +.52 -5.7 WBI TacYd N WBIC .28e 1.3 23.53 20.92 14 21.94 46 21.94 21.42 +.57 -1.9 WBI TacSel N WBID .05e .2 25.62 21.85 9 23.74 61 23.74 23.29 +.62 -3.1 WBI LCTG N WBIE .19e .7 28.05 23.24 15 25.76 34 25.87 25.53 +.46 -1.1 WBI LCTV N WBIF .22e .8 30.46 24.92 11 28.22 26 28.28 27.92 -.01 -2.4 WBI LCTY N WBIG .31e 1.2 28.00 21.93 14 25.52 33 25.52 25.24 +.10 -1.3 WBI LCTS N WBIL .04e .1 29.15 24.16 11 26.73 32 26.73 26.41 +.58 -2.6 WBI PwFact N WBIY 27.90 22.34 11 25.77 25 25.78 25.26 +.58 -3.1 WBITacRot N WBIR 26.78 23.65 7 25.09 12 25.19 24.86 +.22 -1.4 WBI TacInc N WBII .26e 1.1 25.76 24.41 15 24.54 44 24.55 24.43 +.11 -3.3 WBI THiInc N WBIH .45e 1.8 25.43 23.47 38 24.40 108 24.43 24.20 +.27 -2.2 WCF Bcp n Q WCFB .20 2.1 11.62 9.06 1 9.65 3 9.75 9.55 +.15 +1.4sWD 40 Q WDFC 2.16 1.6 35 134.40 100.60 100 131.70 264 134.45 128.50 +3.25 +11.6 WEC Engy N WEC 2.21f 3.5 20 70.09 58.92 1557 62.70 5992 63.13 60.59 +2.20 -5.6 WEX Inc N WEX 30 163.26 97.26 525 156.62 1433 159.07 149.93 +5.26 +10.9 WGL Hold N WGL 2.06f 2.5 18 86.89 80.91 252 83.65 917 84.73 82.18 +1.65 -2.6 WMIH Q WMIH 1.61 .60 346 1.42 3480 1.46 1.39 +67.3 WNS Hldg N WNS 25 48.26 27.69 287 45.33 916 46.83 44.66 -.66 +13.0 WP Carey N WPC 4.06f 6.5 17 72.41 59.23 448 61.99 1848 62.62 60.63 +2.42 -10.0 WPP plc N WPP 3.91e 4.9 113.51 76.68 139 79.55 718 80.38 77.26 +2.87 -12.2 WPX Engy N WPX 16.09 8.39 8390 14.78 30186 14.85 13.87 +.32 +5.0 WPX pfA N WPXp 1.56 2.5 67.83 42.50 1 62.78 112 62.78 60.43 +.50 +1.5 WSFS s Q WSFS .36 .8 20 53.00 42.45 74 47.90 305 48.80 47.06 +1.25 +.1 WSI Inds Q WSCI .16 3.3 6.55 2.85 3 4.90 26 5.00 4.75 -18.3 WVS Fn Q WVFC .32f 2.0 26 18.05 14.44 4 16.34 18 17.40 15.96 +.04 +5.5 Wabash N WNC .30 1.4 15 26.54 18.25 472 20.81 2937 20.95 20.00 +.73 -4.1 WABCO N WBC 19 162.20 111.68 384 133.87 1374 135.70 131.49 +3.22 -6.7 Wabtec N WAB .48 .6 25 93.81 69.20 719 81.40 3027 82.59 78.03 +3.91 WaddellR N WDR 1.00m 4.9 14 23.82 16.11 1093 20.21 5091 20.33 19.44 +.88 -9.5 WageWrks N WAGE 41 76.55 38.40 311 45.20 1266 45.85 44.00 +1.55 -27.1 WalMart N WMT 2.08f 2.3 20 109.98 71.38 9262 88.97 38729 89.34 85.48 +3.55 -9.9 WalgBoots Q WBA 1.60 2.4 14 87.79 63.82 8229 65.47 32787 68.00 64.76 +.04 -9.8sWalkerDun N WD 9 59.68 39.38 389 59.42 1622 59.93 53.47 +6.22 +25.1 WarrMet n N HCC .20 33.72 9.44 569 28.01 3459 29.44 26.94 -.59 +11.4 WashFed Q WAFD .68f 2.0 17 37.70 29.80 414 34.60 2148 34.98 33.71 +.95 +1.0 WashPrGp N WPG 1.00 15.0 18 9.79 5.40 4052 6.67 12381 6.74 6.14 +.39 -6.3 WashPr pfH N WPGpH 1.88 8.2 25.56 20.05 32 22.88 61 22.89 22.41 +.53 -7.0 WashPr pfI N WPGpI 1.72 8.4 26.17 19.33 18 20.50 49 21.00 20.33 -.02 -17.2 WREIT N WRE 1.20 4.4 27 33.96 24.92 720 27.30 2919 27.56 26.00 +1.11 -12.3 WshTrst Q WASH 1.72f 3.2 20 59.10 47.00 32 53.75 142 55.05 53.35 +.93 +.9 WasteCon s N WCN .56 38 74.59 58.28 1395 71.74 3543 72.70 70.95 +.63 +1.1 WsteMInc N WM 1.85f 2.2 39 89.73 70.09 1675 84.12 7949 84.68 82.72 +1.22 -2.5 Waters N WAT 30 220.20 154.15 880 198.65 2662 206.57 197.55 -.86 +2.8 WaterstnF Q WSBF .48a 2.8 17 20.40 16.60 270 17.30 516 17.45 16.98 +.45 +1.5 Watsco N WSO 5.00 2.8 34 183.84 134.08 289 180.97 1058 182.20 173.29 +8.02 +6.4 WattsWtr N WTS .76 1.0 26 84.25 59.15 159 77.70 613 78.70 76.30 +1.55 +2.3 WaveLfSc n Q WVE 55.95 15.15 145 40.10 672 40.90 37.60 +.40 +14.2 Wayfair N W 100.14 39.96 1856 67.53 8856 68.81 64.25 -.05 -15.9 WaysideT Q WSTG .68 5.2 6 21.75 12.60 3 13.03 20 13.45 12.95 -.92 -22.0tWeathfIntl N WFT 6.86 2.19 18270 2.29 84863 2.47 2.19 -.10 -45.1 Web.com Q WEB 7 25.95 17.20 362 18.10 1818 18.70 17.80 -17.0 WebsterFn N WBS 1.04 1.9 22 60.32 44.04 285 55.40 2463 56.48 53.53 +2.30 -1.4 WeiboCorp Q WB 142.12 48.20 2126 119.54 9944 129.50 113.13 -3.24 +15.5 WtWatch N WTW 58 77.19 15.16 941 63.72 4255 65.61 61.52 +.66 +43.9 WeinRlt N WRI 1.54 5.5 10 35.62 25.96 648 28.08 3323 28.53 27.00 +.90 -14.6 WeisMk N WMK 1.20 2.9 20 62.88 31.26 242 40.98 502 41.22 38.24 +2.28 -1.0 Welbilt N WBT 23.77 18.51 866 19.45 2660 19.75 19.15 +.10 -17.3 Wellcare N WCG 23 221.75 139.13 416 193.63 1672 196.12 189.00 +5.22 -3.7sWelleslyBc Q WEBK .20 .7 24 29.95 25.00 2 29.80 3 30.70 29.60 -.14 +.3 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 46 25.69 763 25.75 25.67 -.06 +.2 WellsF pfL N WFCpL 75.00 5.8 1359.86 1239.00 4 1290.00 218 1290.70 1282.06 +4.00 -1.5 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 40 24.51 136 24.63 24.40 +.07 -2.4 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 17 24.58 64 24.66 24.48 +.08 -2.1 WellsF pfP N WFCpP 1.31 5.3 26.08 23.69 31 24.63 114 24.70 24.50 -2.2 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.65 191 26.29 756 26.37 26.20 +.12 -2.6 WellsF pfR N WFCpR 1.66 5.9 30.47 26.87 46 27.93 172 27.96 27.69 +.14 -2.4 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 25 25.51 133 25.62 25.44 -.05 -3.6 WellsFargo N WFC 1.56 3.0 12 66.31 49.27 17689 52.41 90748 52.80 50.69 +1.43 -13.6 WellsF pfY N WFCpY 26.50 24.33 37 25.05 192 25.16 25.02 -.03 -3.4 WellsF pfX N WFCpX 26.16 24.15 41 24.87 356 24.94 24.80 +.03 -2.6 WellsF pfW N WFCpW 26.65 24.32 52 25.20 204 25.27 25.10 -3.0 WellsF pfV N WFCpV 26.82 25.00 34 26.05 160 26.05 25.87 +.07 -2.8 EvgGlbDiv N EOD .54m 9.5 6.51 5.57 143 5.69 513 5.69 5.61 +.09 -4.0 WFAdvInco A EAD .82 10.1 8.97 7.80 223 8.04 951 8.09 7.98 +.04 -4.3 WFAdMSec A ERC 1.16 8.9 13.65 12.66 101 13.05 365 13.07 12.86 +.22 -.1 WFREI pf N WFEpA 1.59 6.1 27.50 25.20 23 25.96 81 26.32 25.86 +.14 -2.0 WFAdUtlHi A ERH .90 7.4 13.59 9.51 11 12.19 58 12.20 11.91 +.29 -7.7 Welltower N WELL 3.49 6.4 12 78.17 51.63 2897 54.43 10629 55.42 51.72 +2.40 -14.6 Welltwr pfI N HCNpI 3.25 5.8 69.82 54.50 41 55.64 534 56.17 55.07 +.64 -7.1sWendys Co Q WEN .34f 1.9 19 17.66 13.16 2509 17.55 10545 17.71 16.87 +.76 +6.9 WernerEnt Q WERN .28 .8 29 43.95 24.20 764 36.50 3839 38.30 34.95 -.95 -5.6 Wesbanc Q WSBC 1.16f 2.7 18 44.78 34.81 127 42.30 630 43.67 40.50 +1.11 +4.1 WescoAir N WAIR 12.53 6.05 945 10.25 3202 10.70 9.85 +.15 +38.5 Wesco Intl N WCC 18 70.95 48.95 194 62.05 1194 62.50 60.05 +1.70 -9.0 WestBcp Q WTBA .72 2.8 17 28.00 20.90 20 25.60 72 26.70 25.30 +.50 +1.8 WestPhrm N WST .56 .6 38 103.36 77.97 723 88.29 1926 88.92 85.28 +2.16 -10.5 WAmBcp Q WABC 1.60 2.8 25 64.26 49.38 128 58.08 477 59.67 56.66 +1.38 -2.5 WestarEn N WR 1.60 3.0 23 57.32 47.06 701 52.59 2819 52.79 49.74 +2.61 -.4 WestellT rs Q WSTL 4.60 2.32 37 3.35 313 3.53 3.20 -.12 -10.7 WstnAlliB N WAL 19 62.49 44.64 524 58.11 3030 58.44 56.25 +2.35 +2.6 WstnAll56 N WALA 1.56 6.1 26.71 25.05 9 25.40 47 25.53 25.32 -.14 -3.1 WstACpLn N TLI .87 8.3 11.70 10.30 15 10.48 71 10.48 10.37 +.11 -.4 WAstEMkt N EMD .84 5.8 16.16 14.30 170 14.53 1007 14.57 14.31 +.23 -6.6 WsADefOp N GDO 1.36 8.1 18.58 16.41 54 16.73 141 16.83 16.51 +.20 -7.1 WAstGlbHi N EHI 1.16 12.3 10.40 9.25 130 9.41 465 9.48 9.36 +.04 -7.9 WstAstHI2 N HIX .80 13.4 7.46 5.97 388 6.56 887 6.59 6.53 +.03 -5.9 WAHiInOp N HIO .43 8.9 5.25 4.76 461 4.81 1195 4.84 4.78 +.04 -5.1 WAstHYOp N HYI 1.32 9.0 16.14 14.47 65 14.60 220 14.65 14.54 +.07 -3.4 WstnAsst N PAI .69 5.0 17.37 13.32 16 13.85 89 13.90 13.66 +.03 -12.5tWstnAsInt N SBI .48 5.6 9.99 8.63 77 8.64 243 8.74 8.62 -.06 -7.2 WAstDefOp N IGI 1.20 5.6 23.67 19.85 45 21.36 142 22.09 20.79 -.04 -6.6tWAMgdMu N MMU .78 6.0 14.60 12.84 61 13.04 467 13.04 12.84 +.13 -7.4 WstAstMtg N WMC 1.24e 12.8 8 10.95 8.54 819 9.69 2033 9.88 9.49 +.33 -2.6 WAMtDOp N DMO 2.82a 11.5 27.29 22.88 23 24.47 165 24.48 24.02 +.45 -.8 WA MunDef N MTT 1.01a 4.6 23.90 20.45 48 21.73 150 22.17 21.05 -.09 +4.0 WstAMunHi N MHF .34 4.7 8.05 7.08 18 7.19 95 7.23 7.15 +.04 -2.8tWAMunPrt N MNP .87 6.1 16.26 14.08 28 14.33 129 14.34 14.08 +.16 -5.9 WAstBdF N WEA 1.08 8.4 14.40 12.74 60 12.93 133 12.98 12.74 +.17 -6.4 WstAVari N GFY .93 5.5 17.79 16.50 2 16.89 33 16.91 16.70 +.14 -2.8 WAstInfSc N WIA .38 3.3 12.10 11.10 125 11.53 362 11.54 11.39 +.12 -2.2 WAstInfOpp N WIW .40 3.6 11.75 10.94 195 11.32 593 11.33 11.17 +.16 -.9tWstC&G gs A WRN 1.44 .78 29 .79 221 .83 .77 -.03 -21.8 WDigital Q WDC 2.00 2.2 10 106.96 76.59 3367 92.27 14379 95.70 90.22 +.43 +16.0tWstnGasEq N WGP 2.19f 6.6 20 47.40 32.24 237 33.12 1268 34.09 32.24 -.22 -10.9tWstnGasPt N WES 3.68f 8.6 35 61.78 40.44 560 42.67 4343 42.92 40.44 +.28 -11.3 WstNwEnB Q WNEB .16 1.5 26 11.25 9.30 48 10.65 166 10.95 10.30 +.30 -2.3 WstnUnion N WU .76f 4.0 10 22.21 18.39 3681 19.23 19293 19.52 18.78 +.23 +1.2 WestlkChm N WLK .76 .7 11 121.30 59.58 718 111.15 3085 116.63 107.95 -1.50 +4.3 WestlkCLP N WLKP 1.55 6.9 16 25.95 21.10 40 22.35 154 22.85 22.20 -.35 -10.4tWestmrld Q WLB .80 195.1 16.00 .36 679 .41 2064 .46 .36 -.04 -66.1 WestmRs s N WMLP .46m 24.3 5.24 1.90 9 1.90 92 2.10 1.90 -.10 -31.9tWestpacBk N WBK 1.52e 6.9 26.72 21.83 242 22.18 1197 22.39 21.83 +.17 -9.0 WstptFuel g Q WPRT 4.33 .87 794 2.19 4326 2.65 2.10 -.35 -41.8 WestRck N WRK 1.72 2.7 19 71.55 49.23 1552 64.17 6429 64.74 61.90 +3.13 +1.5tWestwtrRs Q WWR 2.18 .52 165 .57 1142 .64 .51 -.04 -46.5 WestwdH N WHG 2.72 4.8 12 71.00 51.88 38 56.49 106 57.35 54.53 +1.90 -14.7sWeycoGp Q WEYS .88 2.6 22 33.78 26.51 25 33.60 64 34.00 32.35 +1.37 +13.1 Weyerhsr N WY 1.28f 3.7 31 37.89 30.95 3837 35.00 17313 35.46 33.87 +.95 -.7 WheatPr g N WPM .26e 26 22.72 18.32 1605 20.37 7548 20.55 19.98 -.03 -8.0 Wheelr pfB Q WHLRP 2.25 15.8 24.76 12.74 7 14.21 59 15.10 14.10 +.07 -35.1tWheelr pfD Q WHLRD 2.19 14.0 26.44 14.66 15 15.63 50 16.35 14.66 +.43 -22.2 Wheeler rs Q WHLR 1.36 38.0 14.40 3.25 99 3.58 796 4.19 3.45 -.43 -64.1tWhrlpl N WHR 4.40 2.9 28 202.99 150.22 508 153.11 2791 154.90 150.22 +.48 -9.2 WhtMtIns N WTM 1.00 .1 55 903.26 786.23 29 822.52 140 822.52 804.96 +20.19 -3.4 WhiteHFin Q WHF 1.42 11.4 8 15.05 10.92 45 12.42 159 12.97 12.25 -.38 -7.5tWhitHFin 20 Q WHFBL 1.63 6.4 26.12 25.21 25.44 2 25.48 25.21 -.06 -.6tWhitestnR N WSR 1.14 11.0 26 15.15 10.06 649 10.39 1594 10.56 10.06 +.27 -27.9 WhitngPet rs N WLL 41.48 15.88 3870 33.84 14419 34.31 32.16 +.22 +27.8 WidOpW n N WOW 17.89 7.03 228 7.15 1863 7.34 7.09 -.16 -32.4 WidePoint A WYY .73 .39 159 .58 704 .58 .50 -10.6 WildhRs n N WRD 21.43 10.36 712 19.09 2336 19.22 17.72 +.83 +3.7 WileyJA N JW/A 1.20 1.9 21 68.40 49.50 189 63.70 1039 64.85 62.60 -.20 -3.1 Wilhelmina Q WHLM 29 8.73 5.58 13 7.25 43 7.54 6.09 +1.25 +12.1 WillScot Q WSC 15.60 9.45 393 13.65 979 13.73 13.00 +.23 +7.5 WillmValV Q WVVI 21 8.86 7.62 5 7.94 24 8.18 7.82 +.01 -3.8 WillVV pfA Q WVVIP .22e 4.5 9.00 4.17 1 4.85 3 4.85 4.45 +.21 -6.9 Willdan Q WLDN 21 36.87 19.25 80 28.35 236 28.53 26.80 +1.38 +18.4 WLyonHm N WLH 14 32.95 18.85 578 27.49 1603 27.83 26.58 +.28 -5.5tWmsCos N WMB 1.36f 5.5 9 33.67 24.76 20010 24.86 47267 26.01 24.59 -.78 -18.5 WillmsPtrs N WPZ 2.40 7.0 41 44.06 32.74 2008 34.43 6767 35.57 34.02 -.49 -11.2 WmsSon N WSM 1.72f 3.3 15 56.38 42.68 2032 52.76 5856 52.98 50.50 +2.65 +2.1sWillisLFn Q WLFC 13 33.63 21.25 34 34.28 106 35.33 29.16 +4.75 +37.3 WillisTwW Q WLTW 2.40f 1.6 23 165.00 125.66 616 152.19 2793 154.73 149.69 +1.28 +1.0 Windstm rs Q WIN .60 42.6 5.76 1.28 2655 1.41 11182 1.77 1.40 -.26 -23.8 Wingstop n Q WING .28a .6 66 49.69 26.14 436 47.23 1973 48.50 46.74 +.14 +21.2 Winmark Q WINA .44a .3 23 144.10 111.20 4 130.80 14 131.50 127.80 +2.20 +1.1 Winnbgo N WGO .40 1.1 15 58.65 24.15 1180 37.60 4324 38.10 35.53 +.80 -32.4 Wintrust Q WTFC .76f .9 21 91.67 64.14 572 86.05 1764 86.51 82.21 +4.05 +4.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.69 5 27.34 12 27.64 27.09 +.24 -2.2 Wipro s N WIT .03e .6 6.40 4.75 1315 5.16 5690 5.25 5.09 -5.7 WirelessT A WTT 2.64 1.35 33 2.44 150 2.52 2.26 -.07 +.4 WT IntQua N IQDG 32.75 26.10 1 30.80 19 30.84 30.24 +.72 +.4 WT EmMDv N DVEM 36.70 28.95 3 34.63 17 34.94 33.98 +.70 +4.3 WT G exMx N XMX 31.68 25.58 0 29.47 1506 29.64 28.99 +.23 -.5 WT DyCEu N DDEZ 33.88 27.11 5 31.29 61 31.37 30.68 +.72 -.7 WT DyInEq N DDWM 32.00 27.05 26 29.71 88 29.79 29.06 +.77 -2.7 WT DyInSm N DDLS 34.74 28.24 1 32.77 6 32.77 32.17 +.55 -2.2 WTBearEq N DYB 26.34 24.64 3 25.97 16 26.18 25.93 -.06 -.4 WisdTrMdE Q GULF 1.10e 5.9 19.00 16.43 3 18.76 9 18.79 18.42 +.29 +6.5 WT LgSEq N DYLS 34.53 28.58 12 32.44 71 32.63 32.15 +.19 -.4 WT EuLoc N EZR 34.19 27.47 2 31.33 9 31.51 31.15 +.13 +.6 WT GlSmC N GSD 35.24 29.92 31.86 2 31.89 31.62 +.18 -3.7 WTUSEnYd N AGGY 1.44 2.9 55.58 48.69 57 49.30 274 49.33 48.91 +.34 -2.8 WTEurSmC N EUSC .53e 32.83 27.97 5 30.68 85 30.69 30.13 +.56 -1.4 WT PutStr N PUTW 30.04 26.65 34 28.24 274 28.51 27.68 +.48 -2.8 WT EMexSt N XSOE .77e 2.4 35.10 24.61 56 32.34 292 32.82 31.59 +.59 +1.5 WT JpDvG N JHDG 30.34 23.88 0 27.94 10 27.94 26.52 +1.40 -3.5 WTIntHDv N IHDG .70e 1.4 32.86 28.31 27 30.87 192 30.95 29.90 +.98 -2.6 WT EurDiv N EUDG .51e 1.9 28.46 23.10 1 26.44 22 26.48 25.93 +.64 -1.9sWTFltRtTr N USFR 26.25 24.96 51 25.10 134 26.25 25.01 +.03 +.4 WT SCQDv Q DGRS .66e 1.9 36.82 31.44 5 34.35 31 34.44 33.68 +.70 -3.8 WT USQDv Q DGRW .59e 1.5 44.54 35.05 95 40.36 845 40.72 39.59 +.96 -2.6 WT EurHdg N HEDJ 3.51e 2.4 67.29 60.26 1032 62.72 6754 62.96 60.67 +1.94 -1.6 WTChixSte Q CXSE 1.54e 1.7 96.79 56.48 38 88.20 130 90.21 85.72 +1.59 +2.3 WTEMCpBd Q EMCB 3.18 4.5 73.96 70.55 2 71.01 5 71.13 70.73 +.28 -2.9 WT AsiaDb N ALD 1.02 2.2 46.97 44.05 2 46.12 5 46.12 45.82 +.38 +.9 WTEmLDbt N ELD 1.74 4.4 40.08 37.26 9 39.30 118 39.31 38.99 +.37 +2.2 WisDynCu n N DHDG 26.16 21.98 1 24.81 3 24.81 24.34 +.37 -1.0 WisYldEn n N SHAG 52.53 48.88 5 49.14 13 49.14 48.96 +.16 -1.2 Wis US Mul N USMF 29.45 24.68 0 28.03 2 28.03 27.62 +.33 +.9 GrnHCmdty N GCC 19.78 17.92 21 19.24 88 19.39 19.12 -.08 +.1 WisdomTr Q WETF .12m 1.3 26 13.41 7.87 1151 9.17 5530 9.42 8.84 +.23 -26.9 WT Diefa N DWM .74e 1.3 59.63 48.89 56 54.86 182 54.99 53.87 +1.18 -1.6 WT DefaEq N DTH 1.75e 4.0 47.40 39.62 19 43.57 51 43.67 42.89 +1.04 -1.8 WTDv exF N DTN 2.48e 2.9 92.93 80.06 9 84.54 83 84.94 83.17 +1.79 -4.4 WTEurEq N DEW 1.75e 3.8 51.17 44.21 64 46.53 79 46.61 45.69 +1.03 -4.1 WTEurSC N DFE 1.48e 2.1 75.61 58.80 101 69.91 374 70.64 69.49 +.44 -.9 WT EqInco N DHS 2.10e 3.1 75.26 66.21 321 68.12 487 68.26 66.54 +1.91 -6.5 WTIntD exF N DOO 2.01e 4.6 46.39 38.78 5 43.38 25 43.46 42.50 +1.23 WT IntLC N DOL 1.69e 3.4 54.18 44.57 22 49.80 202 49.89 48.90 +1.20 -1.6 WTIntMC N DIM 1.53e 2.2 73.72 59.77 40 68.75 101 68.81 67.48 +1.76 -.3 WTIntSC N DLS 1.16e 1.5 81.62 65.01 46 76.43 234 76.77 75.41 +1.56 -.5 WTGxUSDv N DNL .99e 1.7 62.84 49.82 5 59.58 14 59.58 58.26 +1.29 +.7 WTJpnSC N DFJ 1.26e 1.5 85.64 64.94 35 81.33 160 81.56 78.12 +3.50 +1.1 WTJpHedg N DXJ 1.37e 2.4 62.78 47.86 1973 56.01 14367 56.39 53.21 +3.10 -5.6 WT LCD N DLN 1.84e 2.1 97.25 81.98 58 88.49 229 89.07 86.93 +2.19 -3.9 WT MCD s N DON 36.59 31.43 169 34.12 939 34.23 33.39 +.86 -3.3 WTAustDiv N AUSE 1.46e 2.6 61.99 54.03 3 55.90 11 56.41 55.34 -.54 -6.1 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 62.93 1 69.92 19 70.30 68.92 +1.65 -.4 WT SC s N DES 29.75 25.48 162 27.40 635 27.60 26.94 +.51 -5.7 WT TotDv N DTD 2.05e 2.3 97.46 82.91 9 89.13 41 89.51 87.67 +2.30 -4.1 WT MgdFut N WDTI 40.66 38.34 5 39.54 87 39.74 39.43 -.23 -.2 WT EmCur N CEW 20.09 18.21 1 19.90 31 19.91 19.82 +.16 +2.4 WTESCDv N DGS 1.29e 2.4 57.04 44.13 96 54.04 398 54.28 53.02 +1.65 +3.6 WT EmEq N DEM 1.80e 3.8 50.31 39.95 307 47.82 798 47.98 46.83 +1.19 +5.4 WTEMQDv Q DGRE .67e 2.5 28.95 22.83 25 27.05 101 27.26 26.57 +.30 -.7 WTGxUSRe N DRW 1.22e 3.8 34.85 28.13 5 32.18 59 32.23 31.58 +.75 -1.2 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.62 9 43.93 43.52 -.22 +.6 WT IntHdg Q AGZD .84 1.8 48.65 47.78 1 47.87 20 48.12 47.83 -.16 -1.1 WT NegHY Q HYND .90e 4.3 21.96 20.26 38 21.14 70 21.50 21.05 +.02 +3.1 WT India N EPI .22e .8 29.52 24.14 1632 26.22 9582 26.27 25.75 +.71 -5.8 WT IntHY Q HYZD 1.02 4.3 26.52 22.99 77 23.90 214 23.96 23.79 +.10 -1.1 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 14 31.06 343 31.09 30.03 +.00 -3.6 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 155 24.44 405 24.61 23.08 +1.48 -5.8 WTUSDBull N USDU 1.78e 27.32 24.78 2 25.24 43 25.40 24.98 +.17 -2.5 WT JpSCEq Q DXJS 1.10e .5 47.87 35.57 8 44.28 70 44.47 42.02 +2.71 -4.0 WTEMCnG Q EMCG .59e 2.2 28.89 22.23 24 26.74 81 27.06 26.34 +.33 -.7 WT LowPE N EZY .90e 1.1 88.16 69.01 1 80.72 9 81.18 79.81 +1.27 -1.4 WT SCErn N EES .95e 2.7 38.02 31.15 34 35.73 145 35.96 35.24 +.47 -1.4 WT MCEr s N EZM 41.78 34.40 35 38.68 226 38.85 37.89 +.89 -2.5 WT Er500 s N EPS 33.14 26.70 20 30.37 54 30.57 29.75 +.74 -2.3 WT TotErn N EXT 1.49e 4.8 92.23 30.05 0 31.14 6 31.26 30.64 +.66 -2.3 Wix.com Q WIX 87.65 50.90 635 79.55 2711 83.95 74.25 +.75 +38.2 WolvWW N WWW .32f 1.1 21 33.82 23.45 405 28.90 2560 29.34 28.18 +.83 -9.3 Woodward Q WWD .57f .8 26 89.30 65.22 256 71.66 915 73.93 70.54 +.94 -6.4 WooriBank N WF 53.50 35.01 20 41.37 100 42.83 40.18 +.37 -7.4 Workday Q WDAY 140.00 80.61 1438 127.11 6477 133.00 122.51 -.53 +24.9 Workhrs rs Q WKHS 4.89 1.90 77 2.64 732 2.93 2.50 -.19 +3.1 Workiva N WK 26.75 15.40 121 23.70 1058 23.95 22.83 +.35 +10.7 WldAccept Q WRLD 14 121.17 47.45 62 105.30 183 106.20 101.54 +4.10 +30.5 WorldFuel N INT .24 1.0 11 40.16 20.64 761 24.55 2562 24.61 22.78 +1.50 -12.8 WldW Ent N WWE .48 1.3 69 39.09 19.12 553 36.01 2462 37.13 35.94 +.19 +17.8 Worldpay N WP 85.53 59.10 2174 82.24 8577 83.16 79.72 +1.67 +11.8 Worthgtn N WOR .84 2.0 15 53.27 39.52 434 42.92 1382 43.33 40.31 +2.15 -2.6 WrightMed Q WMGI 31.53 19.04 1134 19.84 4481 20.00 19.08 +.57 -10.6 WrightM rt Q WMGIZ 1.77 1.25 0 1.37 2 1.37 1.32 -.02 -9.3 Wyndham N WYN 2.64f 2.3 21 127.96 83.40 886 114.43 2934 115.60 112.25 +2.04 -1.2 Wynn Q WYNN 2.00 1.1 50 203.63 110.18 3290 182.36 11067 183.20 173.06 +6.48 +8.2X-Y-Z:XAI Oct n N XFLT 11.15 9.27 22 9.45 76 9.50 9.41 +.01 +.5txG Tech rs Q XGTI 2.65 1.24 791 1.04 1154 1.40 .66 -.32 -35.8 XL Grp N XL .88 1.6 56.39 33.77 5155 55.26 25355 55.61 55.26 -.07 +57.2 XO Group N XOXO 63 22.54 16.06 193 20.75 664 21.15 20.05 -.07 +12.4 XOMA rs Q XOMA 37.25 5.86 73 20.23 611 21.97 19.09 -1.24 -43.2 XPO Logis N XPO 40 106.20 44.85 1518 101.81 6361 103.24 96.70 +2.31 +11.2 XTL Bio rs Q XTLB 4.14 1.62 0 1.73 29 1.89 1.65 -.01 -24.4 XBiotech n Q XBIT 20.18 2.77 195 5.35 448 5.40 4.41 +.60 +35.8 XcelBrnds Q XELB 14 5.00 1.80 4 3.20 22 3.35 3.01 -.10 -3.0 XcelEngy Q XEL 1.44 3.2 20 52.22 41.51 3709 45.48 16637 45.87 43.81 +1.74 -5.5 Xcerra Q XCRA 12.08 8.61 1308 11.65 3886 11.81 11.33 +.24 +19.0 Xencor Q XNCR 34.63 18.55 569 29.98 2167 31.49 28.30 -.46 +36.8 XeneticB n Q XBIO 5.90 1.75 31 2.15 55 2.49 2.01 +.12 +12.0 XeniaHtls n N XHR 1.10 5.6 12 22.76 16.49 904 19.72 2304 20.12 19.27 +.66 -8.7sXenonPhm Q XENE 5.00 2.10 86 4.90 309 5.05 4.45 +.15 +73.5 Xerium N XRM 7.75 3.70 69 6.45 301 6.70 6.32 -.10 +51.4 Xerox rs N XRX 1.00 3.5 36 37.42 26.64 1963 28.78 9380 29.59 28.13 +.23 -1.3 Xilinx Q XLNX 1.40 1.9 38 78.02 54.99 2300 72.24 10965 74.97 70.94 +.37 +7.1 XinyuanRE N XIN .40 7.6 6 8.29 4.26 368 5.28 1877 5.80 5.23 +.02 -22.5 Xperi Q XPER .80 3.8 37.20 16.70 380 21.15 1492 22.70 21.05 -.80 -13.3 XploreTch Q XPLR 81 4.20 1.54 21 3.24 221 3.71 3.14 -.42 +14.1tXpressSp rs Q XSPA 1 2.30 .77 128 .72 298 .87 .71 -.16 -47.4 Xunlei Ltd Q XNET 27.00 3.11 1723 10.09 7647 11.50 9.55 -1.18 -34.4 Xylem N XYL .72 .9 32 79.83 48.81 869 76.92 3655 78.55 75.34 +1.23 +12.8 YPF Soc N YPF .11e .5 26.70 18.41 359 21.62 3155 22.20 21.12 +.73 -5.6 YRC Wwde Q YRCW 17.61 7.36 1383 8.83 3506 9.44 8.31 -.26 -38.6 YY Inc Q YY 7 142.97 42.90 1809 105.20 10766 125.86 98.00 -16.66 -7.0 Yamana g N AUY .02 .7 3.80 2.21 7736 2.76 38754 2.88 2.68 -.07 -11.5 Yandex Q YNDX 44.49 21.40 6916 39.45 15542 41.93 38.63 -1.70 +20.5tYatra n Q YTRA 12.85 5.93 386 6.61 1256 6.74 5.63 -.01 -11.6 Yelp N YELP 24 48.40 26.93 789 41.75 4296 42.47 40.42 +.18 -.5 Yext n N YEXT 15.11 10.58 982 12.65 4494 13.00 12.29 +.01 +5.2 Yld10Bio rs Q YTEN 9.30 1.44 272 1.95 1993 2.15 1.83 +.04 +10.2 YingliGr rs N YGE 3.35 1.43 47 1.68 234 1.75 1.57 +.12 -.6 YintechIn n Q YIN .36e 3.8 21.79 8.51 90 9.47 201 9.48 9.02 +.59 -.9 Yirendai n N YRD 53.50 22.76 505 40.23 2185 41.40 37.86 +1.90 -8.5 YogaWks n Q YOGA 5.85 2.22 9 2.88 53 2.99 2.60 +.01 +1.8 YorkWater Q YORW .67 2.2 31 39.86 27.45 33 31.00 124 31.90 30.10 +.85 -8.6 Youngevt n Q YGYI 7.00 3.79 3 4.15 19 4.35 4.10 +.02 +.5 YulongE rs Q YECO 9.00 1.25 35 3.12 65 3.20 2.79 +.25 +15.6 YumBrnds N YUM 1.20 1.4 30 86.93 63.18 1624 85.13 9920 85.67 82.56 +3.45 +4.3 Yum China N YUMC .40 48.75 27.12 2109 41.50 12022 41.86 40.44 +1.40 +3.7 YumaEn rs A YUMA 3.17 .77 167 1.09 220 1.12 1.06 -.02 -6.7 ZK Intl n Q ZKIN 16.00 6.55 12 6.71 105 7.15 6.64 -.31 -31.5 ZTO Exp n N ZTO 18.08 11.91 2248 14.99 11011 15.20 14.61 +.23 -5.4 Zafgen Q ZFGN 10.00 3.21 76 7.45 540 7.80 7.11 -.06 +61.3 Zagg Q ZAGG 23 23.70 6.30 348 12.20 1391 12.65 11.90 -.05 -33.9 ZaiLab n Q ZLAB 35.74 19.80 48 21.35 259 22.60 20.57 +.59 +.6 Zais Grp Q ZAIS 1.60 39.4 4.09 1.72 1 4.06 18 4.07 4.04 -.00 +4.6 ZayoGrp N ZAYO 37.95 29.73 2000 34.16 8667 34.42 33.05 +.42 -7.2 ZealndPh n Q ZEAL 20.37 12.45 7 15.02 58 15.89 14.72 -.53 +10.4 ZebraT Q ZBRA 148.71 84.32 224 139.19 1570 142.26 132.94 +2.84 +34.1 Zedge n A ZDGE 3.71 1.65 5 3.20 128 3.70 3.04 -.46 +16.4sZendesk N ZEN 50.15 24.49 1548 47.87 6905 50.15 45.30 +1.17 +41.5 ZillowA s Q ZG 59.73 32.63 440 54.00 1683 56.06 52.25 -.37 +32.5 ZillowC n Q Z 59.99 32.56 1903 53.80 5336 56.19 52.13 -.42 +31.5 ZimmerBio N ZBH .96 .9 15 133.49 107.32 1356 109.04 5548 110.31 107.60 +1.84 -9.6 ZionO&G Q ZN 6.90 1.09 3603 4.76 12188 5.40 3.00 -.46 +120.4 Zions pfA N ZBpA 1.02 4.2 25.87 23.30 1 24.09 4 24.23 23.65 +.14 -.5 Zions pfG N ZBpG 1.60 5.9 28.85 26.34 13 26.95 42 26.95 26.80 +.05 -.9 ZionsBcp Q ZION .80f 1.5 20 57.29 38.43 1739 52.73 9035 53.71 51.55 +1.50 +3.7 ZionBc 28 N ZBK 1.74 6.2 31.12 27.64 7 28.20 22 28.38 28.07 +.06 -6.5 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 3 25.36 11 25.42 25.27 -1.9 Ziopharm Q ZIOP 7.88 3.33 1225 3.92 4397 4.28 3.87 -.13 -5.3 Zix Corp Q ZIXI 28 6.67 3.82 189 4.27 887 4.45 4.21 -.13 -2.5 ZoesKitchn N ZOES 18.77 10.77 254 14.44 1295 15.34 14.24 -.68 -13.6 Zoetis N ZTS .50 .6 38 85.73 52.25 4123 83.51 17701 84.45 80.28 +2.91 +15.9 Zogenix rs Q ZGNX 45.85 10.05 426 40.05 1525 41.80 37.75 -.30 Zomedica n A ZOM 2.47 1.75 12 2.20 52 2.20 2.07 +.01 +11.3 ZosanoP rs Q ZSAN 41.60 4.05 6321 5.04 8214 15.63 4.91 -11.01 -51.5 Zscaler n Q ZS 34.83 26.06 1137 28.07 5590 30.94 26.60 -1.36 -14.9sZumiez Q ZUMZ 25 24.80 11.43 271 23.90 1421 24.80 23.15 +.35 +14.8 ZweigFd N ZF 2.44e 21.8 13.16 10.28 49 11.22 259 11.25 10.92 +.30 -13.0 Zymewks n N ZYME 14.00 6.25 13 12.02 122 12.13 10.47 +.03 +58.3 Zynerba n Q ZYNE 25.95 5.42 145 8.69 850 9.13 8.34 -.16 -30.6 Zynga Q ZNGA 92 4.34 2.73 11172 3.66 42551 3.86 3.61 -.14 -8.5 iPt MdFut n N VXZB 22.00 16.72 20.52 4 20.52 20.52 +22.7 iPt ShFut n N VXXB 58.10 26.53 0 49.00 121 51.50 46.30 -1.00 +79.8 iShBrHiY n N USHY 50.33 48.50 1 49.02 4 49.07 48.74 +.46 -1.7 iSh US Dv n N DIVR 28.00 24.05 0 25.22 36 25.38 24.95 +.47 -4.3tiSh iB D27 n N IBDS 25.89 23.76 13 24.07 56 24.07 23.76 +.22 -3.5 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 57

LianlouSm LLIT 1.84 -.07 Lifevant rs LFVN 3.61 -.03 LightPath LPTH 2.20 +.05 Lightbrdg rs LTBR 1.17 +.04 Limbach n LMB 12.22 +.42 LindbladEx LIND 10.27 +.20 Lipocine LPCN 1.53 +.07 LI Block n LBCC 2.66 +.01 LongFin n LFIN 17.26 -16.45 LunaInn h LUNA 3.24 +.06M -MEI Phrm MEIP 2.07 +.01 MYOS MYOS 1.27 -.08 MadrigP rs MDGL 116.79 +7.51 MagneG rs MNGA .92 -.02 ManhBrCa LOAN 6.95 +.05 Manitex MNTX 11.43 -.43 MaraPat rs MARA 1.12 -.12 Marrone MBII 2.00 -.08 MedTrBill MTBC 3.33 +.15 MedTBill pf MTBCP 24.90 -.33 Medigus rs MDGS 1.27 -.01 MeetGrp MEET 2.09 +.22 MerchBcp n MBIN 21.50 -.88 MeridWs hn MRDN .57 -.01 Microbot rs MBOT .68 -.01 MicronetE MICT 1.32 +.12 Midatech n MTP .83 -.07 MiMedx MDXG 6.97 -.09 Miragen rs MGEN 7.01 +.19 MiratiTher MRTX 30.70 +1.35 MitekSys MITK 7.40 +.15 ModMed n MMDM 9.95 +.01 MolecTemp MTEM 8.00 -.41 Moleculin n MBRX 1.80 -.05 MoSys rs MOSY 1.19 +.03 Moxian n MOXC 3.05 +.10 MySize n MYSZ 1.40 +.05N -NF EngSv NFEC 1.42 -.02 NV5 Global NVEE 55.75 +.10 NakedBr n NAKD 1.47 +.02 NanoDim n NNDM 1.86 +.03 NanoVib n NAOV 4.76 -.01 NatlHld rs NHLD 4.57 -.02 NatHlTr n NHTC 19.01 +.07 NeoGenom NEO 8.16 -.04 Neonode NEON .42 +.02 Neovasc g NVCN .06 -.06 NeptuneT g NEPT 2.81 +.14 NetElem rs NETE 6.96 -.03 Netlist h NLST .23 -.01 Neuralst rs CUR 1.65 +.01 NeurMx rs NURO 1.41 -.02 Neurotrpe n NTRP 8.14 +.15 NewAgeB n NBEV 2.42 -.06 NewatrTc n NEWA 20.70 +.37 Nexeo Sol NXEO 10.70 +.23 NextDec n NEXT 4.94 +.44 NicoletBc n NCBS 55.07 +.57 NovusTher rs NVUS 5.04 +.26 Nxt-ID rs NXTD 1.99 +.07 NymoxPh NYMX 4.23 -.20O -OceanPw rs OPTT 1.07 -.01 OdysMr rsh OMEX 8.27 -.48 OhrPhar h OHRP .22 -.01 OldLnBc OLBK 33.00 -.28 Ominto hn OMNT 2.87 -.03 OnTrack OTIV .99 -.03 Onconva rs ONTX .83 +.01 OncoSec rs ONCS 1.88 -.03 OneGpHosp STKS 2.75 +.16 OneHorz rs OHGI .85 -.00 OpGen n rs OPGN 1.68 +.05 OpiantPh n OPNT 19.18 +.13 OramedPh ORMP 6.51 -.15 OrionEngy OESX .85 +.03 OrrstownF ORRF 24.15 +.15 OssenInn rs OSN 2.38 -.03P-QPCSB Fn n PCSB 20.98 -.27 PLX Phr rs PLXP 3.35 PacEthanol PEIX 3.00 +.18 PangaeaL PANL 2.65 -.09 ParkCity PCYG 8.75 -.40 ParkrVs rs PRKR .80 Pavmed n PAVM 1.64 +.01 PayData rs PYDS 1.81 +.12 pdvWirelss PDVW 29.85 -.15 PensrAc rt WRLSR .50 +.01 PeopUtah n PUB 32.30 -.50 PFSweb PFSW 8.74 +.15 PierisPhm PIRS 6.82 +.02 PioneerPw PPSI 6.60 -.30 PlugPowr h PLUG 1.89 -.02 PluristemT PSTI 1.37 +.04 PointrTel h PNTR 14.55 +.05 PointsInt g PCOM 9.77 +.10 PolarPwr n POLA 4.99 +.06 Polarity rs COOL 18.13 +.94 PranBio rs PRAN 2.13 +.09 Precipio n PRPO .54 -.03 PrecTh rs AIPT 1.10 -.05 ProDvrs h rs IPDN 2.81 +.06 ProfirEng PFIE 2.73 +.06 PulseBio n PLSE 13.53 +.86 PureCycle PCYO 9.45 +.15 PurplInv n PRPL 8.22 -.16 PyxisTnkr PXS .98 +.02 Qualstar rs QBAK 11.30 +.32R -R1 RCM n RCM 7.14 -.06 RMG Net rs RMGN 1.42 -.03 RMR Gp h RMR 69.95 +.85 RXI Phm rs RXII 3.22 -.34 RadaElc rs RADA 2.36 +.14 Radcom RDCM 18.35 -.05 RaveRest RAVE 1.23 ReShape rs RSLS 1.45 +.01 ReadIntlA RDI 16.65 +.12 RealGSol rs RGSE .98 -.08 ReconTech RCON 1.18 +.03 RecroPhm REPH 11.01 +.28 RedhillBio RDHL 5.15 +.19 Reliv In rs RELV 4.76 -.19 RemarkHld MARK 5.68 -1.45 RenminTi rs ABAC 2.28 -.08 RschFrnt REFR .98 +.02 Resonant RESN 3.19 -.09 RetoEco n RETO 8.70 -.31 RevolutL rs RVLT 3.43 -.10 ReWalkRob RWLK 1.10 +.05 RexEng rs REXX .91 +.01 RiceBran RIBT 1.57 +.02 RiotBlck RIOT 6.62 +.34 RosettG rs ROSG .41 RmblOn B n RMBL 4.14 +.14S -S&WSeed SANW 3.60 +.03 SB FinGp SBFG 18.50 +.31 SelasLf rs SLS 3.45 -.15 SGOCO rs SGOC 1.13 +.03 SPAR Gp h SGRP 1.40 +.08 Saban un SCACU 10.53 -.03 SAExplr rs SAEX 1.35 +.08 Sapiens SPNS 8.53 -.18 Schmitt h SMIT 2.70 SeanrgM rs SHIP .87 +.00 SearsH&O SHOS 3.00 -.10 SecndSight EYES 1.92 +.07 SmLEDS rs LEDS 3.02 -.14 SenesTc n SNES .51 -.04 SeqentialB SQBG 2.09 -.03 SevStars h SSC 2.13 -.05 SevernBc SVBI 7.20 -.15 SharingE rs SEII 3.28 -.22 SharpSprg SHSP 6.37 +.85 ShiftPixy n PIXY 2.85 -.03 Shineco n TYHT 1.62 -.17 ShotSpot n SSTI 26.50 -1.28 SiebertFn SIEB 8.43 -.44 SifyTech SIFY 2.06 +.06 SigmaLb n SGLB 1.44 +.02 SimplyGd n SMPL 13.73 +.13 Simulations SLP 14.75 +.35 SinoGlobl SINO 1.12 +.03 SitoMobl rs SITO 4.02 +.46 SkySolar SKYS 1.21 -.01 SmartFn rs SMBK 23.56 +.12 SmthM hrs SMSI 1.75 +.12 SocilRltyA n SRAX 3.83 +.03 SocketM n SCKT 3.23 +.01 Soligenix n SNGX 1.95 -.02 SonomaPh SNOA 3.68 -.12 Sophiris SPHS 2.01 -.08 SorrentoTh SRNE 5.15 +.55 Sphr3D grs ANY 1.00 +.01 Spherix rs SPEX 1.20 -.02 SprBkPh n SBPH 15.38 +.40 Staff360 rs STAF 2.34 +.08 StateBkFn STBZ 30.01 +.01 StellrB hrs SBOT .82 +.05 StemlineTh STML 15.30 -.50 SterlBcp n SBT 13.51 -.15 StrataS rs SSKN 1.17 +.02 StreamHlth STRM 1.84 +.08 SunesisP rs SNSS 2.72 -.03 Sunworks n SUNW .95 +.05 SuperCom SPCB 2.73 -.01 SupercdT rs SCON .94 -.01 supprt.cm rs SPRT 2.76 -.01T -TDH Hld n PETZ 4.20 -.21 TG Thera TGTX 14.20 +.15 Tantech n TANH 2.80 +.05 Tapimmu n TPIV 3.38 +.06 TechComm TCCO 5.25 +.10 Tecnoglass TGLS 9.45 -.01 Tecogen TGEN 2.86 -.06 Tellurian rs TELL 7.21 +.65 TherpxBio n TRPX 5.70 +.11 TheStreet TST 1.79 -.14 Tiptree TIPT 6.35 +.10 TitanPh rs TTNP 1.05 +.05 TopImage TISA .00 +.01 Torchlght TRCH 1.30 TrilliumTh TRIL 7.20 +.05 Trovagne h TROV .35 +.01 Tucows grs TCX 56.00 -.05 TymeTch n TYME 2.23 -.05U -US Concrte USCR 60.40 +1.70 US Gld rs USAU 1.28 +.06 UFP Tch UFPT 29.50 +.45 USGlobInv GROW 2.53 +.13 UtdInsur UIHC 19.14 -.16 US Engy rs USEG 1.23 +.01V -VantEng n VEAC 9.78 VascoDta VDSI 12.95 +.35 Vaxart rs VXRT 5.31 +.11 Vericel VCEL 9.95 +.45 Veritone n VERI 13.92 +.20 Vermillion VRML 1.36 +.02 VertexEn VTNR 1.12 -.18 Veru Inc VERU 1.81 +.06 Vical rs VICL 1.45 -.02 VikingTh n VKTX 4.37 +.26 VistaGn n VTGN .93 +.02 ViveveMd n VIVE 3.66 -.02 Vuzix VUZI 5.50 -.05W -WMIH WMIH 1.42 +.01 WestellT rs WSTL 3.35 +.02 WestwtrRs WWR .57 +.04 Wheeler rs WHLR 3.58 -.16 WillScot WSC 13.65 +.50 Workhrs rs WKHS 2.64 +.08X-Y-ZxG Tech rs XGTI 1.04 -.25 XploreTch XPLR 3.24 +.08 XpressSp rs XSPA .72 -.09 Yatra n YTRA 6.61 +.60 Yld10Bio rs YTEN 1.95 +.06 ZK Intl n ZKIN 6.71 +.01 Ziopharm ZIOP 3.92 -.07 Money FundsAB Government Money 1.36 1.30 1.36 AB Government Money 1.39 1.33 1.39 AB Government Money 1.37 1.31 1.37 AIM MMCshRes 1.14 1.07 1.14 +.18 AIMMMInv 1.29 1.22 1.29 +.18 AIM Premier Portfoli 1.73 1.64 1.73 AIM Premier Tax Exem 1.23 1.16 1.23 AIM Premier U.S. Gov 1.52 1.46 1.52 AIM Short Term Invts 1.56 1.53 1.56 AIM Short Term Invts 1.20 1.12 1.20 AIM Short Term Invts 1.70 1.63 1.70 AIM Short Term Invts 1.74 1.68 1.74 AIM Short Term Invts 1.55 1.50 1.55 AlBernExRK p 1.32 1.26 1.32 +.07 AllBrnExRsv I 1.25 1.19 1.25 +.07 AlliBernExRsvA 1.21 1.14 1.21 +.08 AlliBernExRsAd 1.21 1.15 1.21 +.08 AlliBernExRsvB 1.17 1.10 1.17 +.08 AlliBernExRsC 1.20 1.14 1.20 +.08 ABGovMMSel 1.53 1.42 1.53 +.11 AmC CapPr 1.08 1.07 1.08 +.03 AmC Prime 1.27 1.24 1.27 +.08 AmCentUSGv 1.08 1.07 1.08 +.03 AmCPrime t 1.02 .99 1.02 +.08 American Century Pri .52 .49 .52 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.27 1.25 1.27 +.01 BBH MMkt 1.02 1.00 1.02 +.01 BLFMuniDlr .94 .89 .94 +.06 BMOGov I p 1.48 1.41 1.48 +.15 BMO Gov Y 1.23 1.17 1.23 +.15 BMO Institutional Pr 1.69 1.65 1.69 BMO Institutional Pr 1.44 1.40 1.44 BMOPrimeI p 1.67 1.62 1.67 +.11 BMO Prime Y 1.41 1.37 1.41 +.11 BNY Mellon Governmen 1.16 1.05 1.16 BNYMellon M 1.42 1.30 1.42 +.13 BNY Mellon National .95 .82 .95 BR TFdCsMg 1.02 .98 1.02 +.06 BL FedTrDlr 1.16 1.15 1.16 +.02 BLFTrCsMg .94 .93 .94 +.02 BLFT Adm 1.42 1.38 1.42 +.06 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.27 1.24 1.27 +.05 BLFedFdPCS p 1.01 .98 1.01 +.05 BLFFedFnd 1.52 1.49 1.52 +.05 BRInst 1.67 1.64 1.67 +.05 BLFCASel p .34 .30 .34 +.06 BLFedFdSel p .69 .66 .69 +.05 BLMunFdSel .39 .34 .39 +.06 BLFTempFdSel .58 .58 .58 BlackRock Liquidity 1.48 1.45 1.48 BlackRock Liquidity 1.01 1.00 1.01 BlackRock Liquidity 1.12 1.09 1.12 BlackRock Liquidity 1.04 1.03 1.04 BlackRock Liquidity .38 .34 .38 BlackRock Liquidity 1.12 1.08 1.12 BlackRock Liquidity .91 .90 .91 BlackRock Liquidity 1.02 .99 1.02 BlackRock Liquidity .61 .60 .61 BlackRock Liquidity 1.48 1.44 1.48 BlackRock Liquidity .69 .65 .69 BLFTrsTrDlr 1.19 1.18 1.19 +.02 BLFT FundDlr 1.27 1.23 1.27 +.06 BLFMunCsh .92 .88 .92 +.06 BRInvest 1.33 1.30 1.33 +.05 BlackRock Money Mark .64 .61 .64 BLNYMfPCS p .70 .65 .70 +.07 BRSvc 1.40 1.37 1.40 +.05 BLFTempFdPCS 1.23 1.19 1.23 +.05 BRLiqTrsTAd 1.34 1.33 1.34 +.02 BLFM MuniCsh 1.17 1.13 1.17 +.06 BLF TempFd 1.73 1.69 1.73 +.05 BLFTmpDlr 1.48 1.44 1.48 +.05 BLFTmCsDlr 1.47 1.45 1.47 +.05 BLFedTrAd 1.31 1.30 1.31 +.02 BLCAMunPC p .66 .62 .66 +.06 BlkrkLqTmpAd 1.63 1.59 1.63 +.05 BRLiqTmpCR 1.33 1.29 1.33 +.05 BLMuAdm 1.09 1.04 1.09 +.06 BLF TmpCsh 1.72 1.70 1.72 +.05 BLFT TrFund 1.52 1.48 1.52 +.06 BLFedAdm 1.42 1.39 1.42 +.05 BLMuCshMg .69 .65 .69 +.06 BLFTmCshMg 1.23 1.19 1.23 +.05 CNIGovtA p .88 .83 .88 +.09 California Tax-Free .98 .92 .98 Cash Account Tr, Gov 1.33 1.25 1.33 Cash Account Tr, Gov 1.53 1.45 1.53 Cash Account Trust .69 .61 .69 Cash Account Trust: .20 .12 .20 Cash Acct Tr: Govt & 1.46 1.38 1.46 Cash Acct Tr: Tax Ex .91 .83 .91 Cash Acct Tr: Tax Ex 1.10 1.02 1.10 Cash Acct Tr: Tax Ex 1.14 1.06 1.14 CashMgtInst 1.39 1.32 1.39 +.09 CashResInst 1.45 1.38 1.45 +.09 CavanalCshAd 1.13 1.08 1.13 +.07 Cavanal Hill Governm 1.45 1.40 1.45 Cavanal Hill Governm 1.50 1.45 1.50 Cavanal Hill Governm 1.42 1.37 1.42 Cavanal Hill U.S. Tr 1.40 1.34 1.40 Cavanal Hill U.S. Tr 1.48 1.42 1.48 Cavanal Hill U.S. Tr 1.28 1.22 1.28 CavanalTrAdm .98 .92 .98 +.08 CitiznSelTreA 1.47 1.45 1.46 +.03 CitiznSelTreB 1.27 1.25 1.26 +.03 CityNaRoGv p .73 .68 .73 +.09 CityNRochGv 1.18 1.13 1.18 +.09 Columbia Government 1.37 1.05 1.37 Columbia Government 1.35 1.06 1.35 Columbia Government 1.37 1.06 1.37 Columbia Government 1.57 1.22 1.57 Columbia Government 1.38 1.06 1.38 ColumbiaA 1.38 1.06 1.38 +.35 Columbia Z 1.37 1.06 1.37 +.35 DWS MMkt 1.35 1.26 1.35 +.11 DWS Variable NAV Mon 1.96 1.84 1.96 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.15 1.05 1.15 Deutsche Money Marke .39 .30 .39 Deutsche Money Marke 1.35 1.27 1.35 DryBasic 1.44 1.41 1.43 +.04 DryInsPfGHm 1.57 1.50 1.57 +.10 DryInsPfGvP 1.33 1.25 1.33 +.11 DryTrsAgcyC 1.29 1.20 1.29 +.11 Dreyfus Cash Mgmt Ad 1.70 1.64 1.70 Dreyfus Cash Mgmt In 1.80 1.74 1.80 Dreyfus Cash Mgmt In 1.55 1.49 1.55 Dreyfus Government S 1.04 1.02 1.04 Dreyfus Government S 1.19 1.17 1.19 Dreyfus Government S 1.34 1.32 1.34 Dreyfus Government S 1.44 1.41 1.44 Dreyfus Govt Cash Mg 1.54 1.46 1.54 Dreyfus Govt Cash Mg 1.29 1.20 1.29 Dreyfus Govt Cash Mg 1.44 1.35 1.44 Dreyfus Govt Cash Mg 1.14 1.05 1.14 Dreyfus Institutiona 1.52 1.50 1.51 Dreyfus Institutiona 1.74 1.69 1.74 Dreyfus Institutiona 1.15 1.14 1.15 Dreyfus Institutiona 1.40 1.39 1.40 Dreyfus Institutiona 1.59 1.50 1.59 Dreyfus Instl Prefer 1.68 1.63 1.68 Dreyfus Liquid Asset 1.32 1.26 1.32 Dreyfus Liquid Asset .95 .89 .95 Dreyfus Municipal Ca 1.26 1.15 1.26 Dreyfus Municipal Ca 1.01 .91 1.01 Dreyfus New York Mun 1.19 1.08 1.19 Dreyfus New York Mun .94 .82 .94 Dreyfus Prime Money 1.67 1.64 1.67 Dreyfus Tax Exempt C 1.18 1.07 1.18 Dreyfus Tax Exempt C .95 .84 .95 Dreyfus Treasury Cas 1.49 1.46 1.49 Dreyfus Treasury Cas 1.25 1.21 1.25 Dreyfus Treasury Cas 1.40 1.36 1.40 Dreyfus Treasury Cas 1.09 1.06 1.09 Dreyfus Treasury Sec 1.46 1.44 1.46 Dreyfus Treasury Sec 1.21 1.19 1.21 Dreyfus Treasury Sec 1.36 1.34 1.36 Dreyfus Treasury Sec 1.05 1.04 1.05 Dreyfus Treasury and 1.63 1.59 1.63 DryfLA 1.04 .98 1.04 +.09 DryInTrAgcHm 1.54 1.45 1.54 +.11 DryTrPmCsh I 1.43 1.42 1.43 +.01 DryfGenTrPrA .63 .56 .63 +.08 ElfunMM ... FIMMDom I 1.69 1.60 1.69 +.11 FIMMDomII 1.54 1.45 1.54 +.11 FIMMDomIII 1.44 1.35 1.44 +.11 FIMMGov I 1.47 1.40 1.47 +.09 FIMMGovII 1.32 1.25 1.32 +.09 FIMMGovIII 1.22 1.15 1.22 +.09 FIMM Government Port 1.51 1.44 1.51 FIMMMMkt I 1.76 1.69 1.76 +.09 FIMMMMktII 1.61 1.54 1.61 +.09 FIMMMMktIII 1.51 1.44 1.51 +.09 FIMMTrOnlyII p 1.27 1.26 1.27 +.02 FIMMTrOnly3 1.17 1.16 1.17 +.02 FIMMTrOnly I 1.42 1.41 1.42 +.02 FIMM Treasury Only P 1.46 1.45 1.46 FIMM Treasury Portfo 1.53 1.46 1.53 FIMMTry I 1.49 1.42 1.49 +.09 FIMMTryII 1.34 1.27 1.34 +.09 FIMMTryIII 1.24 1.17 1.24 +.09 FedCAMuniII .69 .62 .69 +.09 FedCAMunCS p .34 .27 .34 +.09 FedCAMunCap .99 .92 .99 +.09 FedMMEagle 1.48 1.42 1.48 +.07 FedNYMun WS 1.10 1.02 1.10 +.10 FedPAMu WS .95 .86 .95 +.11 FedPrCshObCp 1.58 1.50 1.58 +.10 FedPrVlObSv 1.50 1.41 1.50 +.10 FedPrVlOblCp 1.65 1.56 1.65 +.10 FedPrVluObl 1.75 1.66 1.75 +.10 FedPrCshOblIS 1.68 1.60 1.68 +.10 FdPrCshObSv 1.43 1.35 1.43 +.10 FedPriOb IS 1.75 1.66 1.75 +.10 FedPrObSvc 1.55 1.46 1.55 +.10 FedTrstUSTr 1.45 1.39 1.45 +.08 FedTrsOblCp 1.39 1.31 1.39 +.09 FedUSTCshSv 1.20 1.19 1.20 +.01 FedUSTrsIns 1.45 1.44 1.45 +.01 FedVaMuCsCS p .41 .29 .41 +.14 Federated Government .52 .43 .52 Federated Government 1.12 1.09 1.12 Federated Government .85 .78 .85 Federated Government .44 .38 .44 Federated Government .42 .38 .40 Federated Government .85 .78 .85 Federated Government .83 .75 .83 Federated Government .62 .53 .62 Federated Government 1.52 1.43 1.52 Federated Institutio 1.22 1.10 1.22 Federated Institutio 1.43 1.37 1.43 Federated Institutio 1.58 1.52 1.58 Federated Institutio 1.70 1.61 1.70 Federated Institutio 1.68 1.62 1.68 Federated Municipal .72 .63 .72 Federated Municipal .95 .86 .95 Federated Municipal .48 .39 .48 Federated Municipal .60 .51 .60 Federated Prime Cash .73 .65 .73 Federated Prime Cash .89 .80 .89 Federated Prime Cash .98 .90 .98 Federated Prime Cash 1.18 1.10 1.18 Federated Prime Cash 1.38 1.30 1.38 Federated Treasury O 1.26 1.20 1.26 Federated Trust for .75 .69 .75 Federated Trust for .60 .54 .60 FedMstr 1.69 1.61 1.69 +.09 FidTrAdvC t .24 .16 .24 +.10 Fidelity California 1.14 1.07 1.14 Fidelity California .89 .82 .89 Fidelity Domestic Po 1.64 1.55 1.64 Fidelity Flex Govern 1.71 1.62 1.71 Fidelity Government .70 .63 .70 Fidelity Government .95 .88 .95 Fidelity Government 1.33 1.26 1.33 Fidelity Government 1.40 1.33 1.40 Fidelity Government 1.00 .91 1.00 FidGovPortS 1.42 1.35 1.42 +.09 Fidelity Insti Money 1.80 1.73 1.80 Fidelity Insti Money 1.73 1.64 1.73 Fidelity Insti Money 1.20 1.10 1.20 Fidelity Insti Money .99 .92 .99 Fidelity Insti Money .92 .91 .92 Fidelity Investments 1.76 1.67 1.76 Fidelity Investments 1.67 1.58 1.67 Fidelity Investments 1.47 1.38 1.47 Fidelity Investments 1.57 1.48 1.57 Fidelity Investments 1.72 1.63 1.72 FidCashRes 1.28 1.21 1.28 +.08 FidMMPortS 1.71 1.64 1.71 +.09 Fidelity Massachuset 1.16 1.06 1.16 Fidelity Massachuset .91 .81 .91 Fidelity Money Marke 1.63 1.56 1.63 Fidelity New Jersey 1.18 1.08 1.18 Fidelity New Jersey .93 .83 .93 Fidelity New York AM 1.16 1.06 1.16 Fidelity New York AM .91 .81 .91 Fidelity SAI Municip 1.30 1.20 1.30 Fidelity Tax-Exempt 1.08 1.00 1.08 Fidelity Treasury Mo 1.25 1.18 1.25 Fidelity Treasury On 1.37 1.36 1.37 FidTrPortsS 1.44 1.37 1.44 +.09 FidTrsyCR .72 .65 .72 +.09 FidTryDly M .97 .90 .97 +.09 FinSq POF 1.87 1.77 1.87 +.10 FinSqTrsy 1.54 1.49 1.54 +.05 FinSq TOF 1.59 1.47 1.59 +.11 FinSq MMF 1.87 1.77 1.87 +.10 FstAmTrObD 1.09 .96 1.09 +.13 FstAmGvObA p .92 .88 .92 +.14 FstAmPrObY 1.42 1.28 1.42 +.13 FstAmTrObA p .94 .81 .94 +.13 FstAmTrObY 1.24 1.11 1.24 +.13 First American Gover 1.53 1.39 1.53 First American Insti 1.73 1.60 1.73 First American Treas 1.55 1.43 1.55 First American U.S. 1.41 1.38 1.41 First American U.S. 1.00 .98 1.00 First American U.S. .85 .82 .85 First American U.S. 1.15 1.13 1.15 FtInvCs ... First Investors Gove ... FsAmGvObII 1.37 1.23 1.37 +.14 FstAmTrObII 1.39 1.27 1.39 +.13 FsAmISTrII 1.30 1.28 1.30 +.02 FstAmPrObZ 1.73 1.60 1.73 +.13 FstAmPrObl 1.47 1.33 1.47 +.13 FsAmPrObII 1.57 1.43 1.57 +.13 FstAmTrObZ 1.51 1.39 1.51 +.13 FstAmTreResA .75 .62 .75 +.12 Gabelli U.S. Treasur 1.47 1.44 1.47 Gabelli U.S. Treasur 1.47 1.44 1.47 GabelliUST 1.47 1.44 1.47 +.03 GartmrMMPr 1.10 .99 1.10 +.11 GnCAMuB .54 .39 .54 +.17 GnTrsAgcy A 1.06 .94 1.06 +.13 GnTrsAgcy R 1.26 1.14 1.26 +.13 GnGvSec .90 .82 .90 +.10 GeneralB p .88 .83 .88 +.06 General Government S 1.14 1.06 1.14 GnGovB p .67 .60 .67 +.09 General Money Market 1.29 1.25 1.29 General Municipal Mo .91 .78 .91 General Treasury Sec .89 .81 .89 General Treasury Sec 1.07 .99 1.07 General Treasury and .81 .69 .81 GnMMkt 1.11 1.07 1.11 +.06 Goldman Sachs Fds, F 1.42 1.36 1.42 Goldman Sachs Fds, F 1.49 1.43 1.49 Goldman Sachs Financ 1.77 1.67 1.77 Goldman Sachs Financ 1.37 1.27 1.37 Goldman Sachs Financ 1.62 1.52 1.62 Goldman Sachs Financ 1.50 1.38 1.50 Goldman Sachs Financ 1.10 .98 1.10 Goldman Sachs Financ 1.35 1.23 1.35 Goldman Sachs Financ 1.49 1.37 1.49 Goldman Sachs Financ 1.09 .97 1.09 Goldman Sachs Financ 1.34 1.22 1.34 Goldman Sachs Financ 1.77 1.67 1.77 Goldman Sachs Financ 1.37 1.27 1.37 Goldman Sachs Financ 1.62 1.52 1.62 Goldman Sachs Financ 1.29 1.24 1.29 Goldman Sachs Financ 1.04 .99 1.04 Goldman Sachs Financ 1.44 1.39 1.44 Goldman Sachs Financ 1.02 .96 1.02 Goldman Sachs Financ 1.27 1.21 1.27 Goldman Sachs Financ 1.57 1.45 1.57 Goldman Sachs Financ 1.51 1.46 1.51 Goldman Sachs Financ 1.56 1.44 1.56 Goldman Sachs Financ 1.84 1.74 1.84 Goldman Sachs Financ 1.84 1.74 1.84 Goldman Sachs Financ 1.72 1.62 1.72 Goldman Sachs Financ 1.72 1.62 1.72 Goldman Sachs Financ 1.44 1.32 1.44 Goldman Sachs Financ 1.39 1.34 1.39 Goldman Sachs Financ 1.45 1.33 1.45 Goldman Sachs Financ 1.37 1.31 1.37 Goldman Sachs Financ .84 .80 .84 Goldman Sachs Financ .74 .68 .74 Goldman Sachs Financ 1.19 1.14 1.19 Goldman Sachs Financ .85 .80 .85 Goldman Sachs Financ .72 .66 .72 Goldman Sachs Financ 1.17 1.11 1.17 Goldman Sachs Financ .92 .80 .92 Goldman Sachs Financ .79 .67 .79 Goldman Sachs Financ 1.24 1.12 1.24 Goldman Sachs Financ 1.52 1.42 1.52 Goldman Sachs Financ .95 .83 .95 Goldman Sachs Financ .80 .68 .80 Goldman Sachs Financ 1.25 1.13 1.25 Goldman Sachs Financ 1.20 1.10 1.20 Goldman Sachs Financ 1.05 .95 1.05 Goldman Sachs Financ 1.50 1.40 1.50 Goldman Sachs Financ 1.07 .97 1.07 Goldman Sachs Financ 1.22 1.12 1.22 Goldman Sachs Financ .60 .48 .60 Goldman Sachs Financ 1.35 1.23 1.35 Goldman Sachs Financ 1.60 1.48 1.60 Goldman Sachs Financ 1.06 .99 1.06 Goldman Sachs Financ 1.53 1.46 1.53 Goldman Sachs Financ 1.21 1.14 1.21 Goldman Sachs Financ 1.46 1.39 1.46 Goldman Sachs Financ .76 .69 .76 Goldman Sachs Financ 1.41 1.34 1.41 Goldman Sachs Financ 1.31 1.24 1.31 Goldman Sachs Financ 1.56 1.49 1.56 Goldman Sachs Invest 1.23 1.13 1.23 Goldman Sachs Invest 1.08 .98 1.08 Goldman Sachs Invest .93 .83 .93 Goldman Sachs Invest .21 .11 .21 Goldman Sachs Invest .96 .86 .96 Goldman Sachs Invest 1.48 1.38 1.48 Goldman Sachs Invest 1.73 1.63 1.73 Goldman Sachs Invest .73 .63 .73 Goldman Sachs Invest 1.48 1.38 1.48 GovTxMgSvc 1.16 1.14 1.16 -.22 GovObTR .99 .91 .99 +.10 GovTxMgIS 1.41 1.39 1.41 +.03 Government Fund Clas 1.39 1.35 1.39 Government Obligatio 1.55 1.41 1.55 Government Obligatio 1.53 1.39 1.53 GovResFd P .70 .64 .70 +.08 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.47 1.38 1.47 HSBC U.S. Government 1.52 1.43 1.52 HSBC U.S. Government 1.54 1.45 1.54 HSBC U.S. Treasury M 1.36 1.34 1.36 HSBC U.S. Treasury M 1.11 1.09 1.11 HSBC U.S. Treasury M 1.47 1.45 1.47 HSBC U.S. Treasury M 1.43 1.41 1.43 HSBC U.S. Treasury M 1.45 1.43 1.45 HSBCUSGov A 1.07 .98 1.07 +.11 HSBCUSGov D 1.22 1.13 1.22 +.11 Harbor Money Market 1.27 .01 1.27 Harbor 1.29 1.27 1.27 +1.26 HeritAdm 1.58 1.55 1.58 +.10 HeritInst 1.71 1.68 1.71 +.10 HewittMM p .26 .26 .26 ING MM A 1.24 1.19 1.24 +.06 ING MM I 1.24 1.19 1.24 +.06 Invesco Government M 1.49 1.41 1.49 InvescoA5 1.14 1.07 1.14 +.18 InvescoC5 p .43 .43 .43 Invesco Tax Exempt C .48 .36 .47 Invesco Tax-Exempt C .51 .38 .49 Investor Cash Tr, Tr 1.50 1.41 1.50 Investor Tax-Exempt 1.11 1.01 1.11 Investor Tax-Exempt .71 .61 .71 Investor Tax-Exempt .96 .86 .96 Investor Tax-Exempt 1.18 1.08 1.18 Investor Tax-Exempt 1.06 .96 1.06 Investor Tax-Exempt .56 .46 .56 Investor Tax-Exempt .41 .31 .41 Investor Tax-Exempt .86 .76 .86 InvCshTrTrs 1.55 1.46 1.55 +.11 Investors Cash Tr, T 1.12 1.03 1.12 Investors Cash Trust 1.56 1.46 1.56 Ivy Cash Management .34 .30 .34 Ivy Cash Management .33 .29 .33 Ivy Cash Management 1.31 1.27 1.31 Ivy Government Money .91 .88 .88 Ivy Government Money 1.13 1.10 1.10 IvyMonyyC t .02 .01 .01 -.02 IvyMnyA .96 .92 .96 +.02 IvyMM B .01 .01 .01 JPMLqAsR 1.24 1.20 1.24 +.12 JPMGvPrem 1.25 1.21 1.25 +.12 JPMGvCap 1.52 1.48 1.52 +.12 JPMTrPlInv 1.23 1.20 1.23 +.13 JPMTrPlRs 1.04 1.01 1.04 +.13 JPMorg100 Agcy 1.40 1.38 1.40 +.07 JPM100 SecP 1.21 1.19 1.21 +.07 JPM100 TrInst 1.45 1.43 1.45 +.07 JPMorgan100 1.07 1.05 1.07 +.07 JPMLqAstP 1.49 1.45 1.49 +.12 JPMorganFed 1.01 .99 1.01 +.05 JPMorFedAgcy 1.34 1.32 1.34 +.05 JPMorgFedPr 1.15 1.13 1.15 +.05 JPMLqAstAg 1.68 1.64 1.68 +.12 JPMLqAstC p .97 .93 .97 +.12 JPMLqAstMrg 1.35 1.31 1.35 +.12 JPMLqAstInst 1.73 1.69 1.73 +.12 JPMMunInst 1.22 1.18 1.22 +.13 JPMMuMorg .84 .80 .84 +.13 JPMNYMuR p .71 .66 .71 +.13 JPMorgPrm 1.39 1.36 1.39 +.13 JPMorgPrAgcy 1.65 1.62 1.65 +.13 JPMorgPrmPr 1.46 1.43 1.46 +.13 JPMTreasC t .77 .74 .77 +.13 JPMTrsPlusP 1.29 1.26 1.29 +.13 JPMTrsPlsMrg 1.15 1.12 1.15 +.13 JPMTrsPlsInst 1.53 1.50 1.53 +.13 JPMTrsPlsAg 1.48 1.45 1.48 +.13 JPMTrsSecR p .96 .94 .96 +.07 JPMUSGvInst 1.49 1.45 1.49 +.12 JPMUSGvtR p 1.00 .96 1.00 +.12 JPMUSGvtMrg 1.11 1.07 1.11 +.12 JPMLqAsInv 1.43 1.39 1.43 +.12 JPMorgan 100% US Tre 1.48 1.46 1.48 JPMorgan California .93 .88 .93 JPMorgan California .33 .28 .33 JPMorgan California .68 .63 .68 JPMFedInst 1.39 1.37 1.39 +.05 JPMorgan Institution 1.18 1.14 1.18 JPMorgan Institution 1.23 1.19 1.23 JPMorgan Institution 1.21 1.17 1.21 JPMorgan Institution 1.13 1.09 1.13 JPMorgan Liquid Asse 1.76 1.72 1.76 JPMorgan Municipal M .73 .69 .73 JPMorgan Municipal M 1.17 1.13 1.17 JPMorgan Municipal M .38 .34 .38 JPMorgan New York Mu .96 .91 .96 JPMorgan New York Mu .36 .31 .36 JPMorgan New York Mu .71 .66 .71 JPMPrInst 1.70 1.67 1.70 +.13 JPMPrRsv 1.21 1.18 1.21 +.13 JPMorgan Prime Money 1.75 1.71 1.75 JPMorgan Prime Money 1.73 1.70 1.73 JPMorgan Prime Money .94 .91 .94 JPMorgan U. S. Treas 1.58 1.55 1.58 JPMorgan U.S. Govern 1.00 .96 1.00 JPMorgan U.S. Govern .70 .66 .70 JPMorgan U.S. Govern .65 .61 .65 JPMorgan U.S. Govern 1.39 1.35 1.39 JPMorgan U.S. Treasu 1.56 1.53 1.56 JPMorgan US Governme 1.19 1.15 1.19 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .87 .81 .87 Liquid Assets Portfo 1.54 1.48 1.54 Liquid Assets Portfo 1.19 1.13 1.19 Liquid Assets Portfo 1.66 1.60 1.66 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.19 1.16 1.19 +.06 MainStay B .96 .94 .96 +.06 MainStay Money Marke .96 .94 .96 MainStay Money Marke .96 .94 .96 ManagersMM 1.54 1.50 1.54 +.12 Maryland Tax-Free Mo 1.07 .99 1.07 Maryland Tax-Free Mo 1.01 .92 1.01 MasMuPrMMS ... Meeder Institutional 1.65 1.59 1.65 MeederRetl 1.35 1.28 1.35 +.09 ML CMATr 1.01 .97 1.01 +.08 MilestnTOInst 1.47 1.40 1.47 +.13 MilestnTOInv 1.22 1.17 1.22 +.11 MHLIRSel 1.75 1.71 1.75 +.06 MMktGS2 1.48 1.38 1.48 +.12 MMktGS4 1.22 1.13 1.22 +.11 MMktProFdInv .68 .61 .68 +.09 MMktProFdSvc .33 .26 .33 +.09 Mutual America Insti 1.41 1.41 1.41 Nationwide Governmen .91 .80 .91 NatnwdMMInst 1.20 1.09 1.20 +.11 New York Tax-Free Mo 1.09 1.00 1.09 Northern 1.58 1.54 1.58 +.10 NorthernGvSl 1.31 1.27 1.31 +.09 Northern Institution 1.20 1.14 1.20 Northern Institution 1.41 1.36 1.41 Northern Institution 1.45 1.41 1.45 Northern Institution 1.45 1.41 1.45 OppCshResN t 1.04 .99 1.04 +.10 OppenhCshB p 1.04 1.00 1.04 +.10 OppenhCshC p 1.04 .99 1.04 +.10 OppCshRes 1.04 .99 1.04 +.10 Oppenheimer Governme 1.08 1.03 1.08 Oppenheimer Institut 1.54 1.50 1.54 Oppenheimer Institut 1.49 1.45 1.49 Oppenheimer Institut 1.47 1.43 1.47 OppMMFd A 1.07 1.03 1.07 +.10 PIMCO Government Mon 1.48 1.42 1.48 PIMCO Government Mon 1.48 1.42 1.48 PIMCO Government Mon 1.53 1.47 1.53 PIMCO Government Mon 1.63 1.57 1.63 PIMCO Government Mon 1.63 1.57 1.63 PIMCO Government Mon 1.63 1.57 1.63 PNC Government Money 1.43 1.38 1.43 PNC Gov A 1.39 1.31 1.39 +.10 PNC Gov I 1.49 1.41 1.49 +.10 PNC TrA p 1.31 1.27 1.31 +.04 PNC Tr I 1.41 1.37 1.41 +.04 PNC Treasury Plus Mo 1.38 1.31 1.38 PNC Treasury Plus Mo 1.30 1.23 1.30 PNC Treasury Plus Mo ... PW PACE P 1.01 .98 1.01 +.04 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.08 1.05 1.08 Pioneer U.S. Governm .53 .50 .53 PionrCs .94 .91 .94 +.06 PremGvtMP 1.51 1.46 1.51 +.13 PremierPort 1.73 1.64 1.73 +.11 Premier Portfolio Pe 1.19 1.09 1.19 Premier Portfolio Pr 1.44 1.35 1.44 Premier Portfolio Re 1.59 1.50 1.59 Premier Portfolio Re .86 .76 .86 PrimeObTR 1.25 1.17 1.25 +.10 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.11 1.04 1.11 +.10 PruMMrtZ 1.29 1.21 1.29 +.10 Prudential Governmen 1.11 1.04 1.11 Prudential Governmen 1.09 1.01 1.09 Prudential Governmen 1.14 1.06 1.14 PruInstMM A 1.70 1.62 1.70 +.08 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.37 1.33 1.37 +.10 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.45 1.43 1.45 +.11 Retail Prime Obligat 1.75 1.63 1.75 Retail Prime Obligat 1.59 1.47 1.59 Retail Prime Obligat 1.69 1.57 1.69 Retail Prime Obligat 1.44 1.32 1.44 Retail Prime Obligat 1.49 1.37 1.49 Retail Prime Obligat 1.13 1.01 1.13 Rydex U.S. Governmen .77 .66 .77 SEI DITGvIIA 1.42 1.39 1.41 +.04 SEI DITTrsA 1.38 1.34 1.38 +.10 SEI DITTrIIA 1.37 1.35 1.37 +.04 STI CshRes 1.59 1.23 1.59 +.38 STIC Prime Portfolio 1.54 1.47 1.54 STIC Prime Portfolio .83 .77 .83 STIC Prime Portfolio 1.15 1.08 1.15 STIC Prime Portfolio 1.62 1.55 1.62 STIT Liquid Assets 1.44 1.38 1.44 STIT STIC Prime Por 1.40 1.33 1.40 STIT Government & Ag 1.52 1.47 1.52 STIT Government & Ag 1.25 1.20 1.25 STIT Liquid Assets P 1.71 1.65 1.71 STIT STIC Prime Port 1.66 1.60 1.66 STIT Tax-Free Cash R .95 .87 .95 STIT Tax-Free Cash R 1.16 1.09 1.16 STIT Treasury Obliga 1.50 1.48 1.50 STIT Treasury Obliga 1.47 1.45 1.47 STIT Treasury Obliga 1.25 1.23 1.25 STIT Treasury Portfo 1.26 1.23 1.26 STIT Treasury Portfo 1.53 1.50 1.53 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.21 1.14 1.21 +.13 SchwbACR 1.14 1.07 1.14 +.13 SchwbCshRes 1.27 1.20 1.27 +.15 Schwab Government Mo 1.28 1.22 1.28 SchwbInv 1.55 1.50 1.55 +.09 SchwbRetAdv 1.53 1.48 1.53 +.09 Schwab Retirement Go 1.40 1.37 1.40 Schwab Treasury Obli 1.31 1.24 1.31 Schwab U.S. Treasury 1.30 1.25 1.30 SchbValAdv 1.55 1.51 1.55 +.09 SchwValAdUlt 1.70 1.66 1.70 +.09 Schwab Variable Shar 1.70 1.66 1.70 SchwbGv 1.02 .96 1.02 +.11 SchbMM 1.18 1.13 1.18 +.10 Schb UST 1.10 1.05 1.10 +.09 SentinelGov A 1.06 .99 1.06 +.13 StFrmMMLgA 1.24 1.19 1.24 +.05 State Farm Money Mar 1.07 1.02 1.07 State Farm Money Mar 1.07 1.02 1.07 State Farm Money Mar 1.06 1.02 1.06 State Farm Money Mar 1.14 1.09 1.14 State Farm Money Mar 1.14 1.09 1.14 State Farm Money Mar 1.13 1.09 1.13 State Farm Money Mar 1.14 1.09 1.14 StStInstLRS 1.75 1.70 1.75 +.10State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.18 1.12 1.18 State Street Insti T 1.53 1.47 1.53 State Street Insti T 1.49 1.46 1.49 State Street Insti U 1.55 1.49 1.55 State Street Insti U 1.20 1.14 1.20 State Street Institu 1.59 1.53 1.59 State Street Institu 1.52 1.46 1.52 State Street Institu 1.45 1.39 1.45 State Street Institu 1.41 1.38 1.41 State Street Institu 1.47 1.41 1.47 State Street Institu 1.30 1.24 1.30 State Street Institu 1.14 1.11 1.14 State Street Institu 1.57 1.51 1.57 State Street Institu 1.47 1.41 1.47 State Street Institu 1.70 1.65 1.70 State Street Institu 1.67 1.62 1.67 State Street Institu 1.50 1.45 1.50 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.36 1.32 1.36 T. Rowe Price Instit 1.68 1.59 1.68 T. Rowe Price Tax-Ex 1.03 .96 1.03 TDAM California Muni .52 .46 .52 TDAM Insti U.S. Gov 1.11 1.07 1.11 TDAM Insti U.S. Gove 1.36 1.32 1.36 TDAM Institutional T .63 .59 .63 TDAM Institutional T 1.15 1.11 1.15 TDAM Institutional U .71 .67 .71 TDAMMMInv 1.12 1.08 1.12 +.10 TDAMMMkPr 1.12 1.08 1.12 +.10 TDAM Money Market Po 1.22 1.18 1.22 TDAM Money Market Po 1.02 .98 1.02 TDAM Municipal Portf .54 .49 .54 TDAM New York Munici .63 .55 .63 TDAM U.S. Government .84 .81 .84 TDAMUSGv .94 .91 .94 +.07 TIAA-CREF Inst .02 .01 .01 TIAA-CREF Money Mark .01 .01 .01 TIAA-CREF Money Mark .03 .01 .01 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.46 1.41 1.46 +.08 TRowPRF 1.24 1.20 1.24 +.06 TRowUST 1.28 1.24 1.28 +.06 Thriv MM Inst 1.27 1.26 1.27 +.05 Thriv MMk A 1.18 1.17 1.18 +.05 TreasObTR .99 .91 .99 +.09 Treasury Obligations 1.55 1.41 1.55 Treasury Portfolio P 1.47 1.44 1.47 U.S. Government Mone .34 .33 .34 U.S. Government Mone .83 .82 .83 U.S. Government Mone 1.53 1.52 1.53 U.S. Treasury Money 1.38 1.33 1.38 UBS Prime Investor F 1.43 1.40 1.43 UBS Prime Preferred 1.73 1.71 1.73 UBS Prime Reserves F 1.69 1.67 1.69 UBS Select Governmen 1.15 1.13 1.15 UBS Select Governmen 1.42 1.40 1.42 UBS Select Governmen 1.40 1.38 1.40 UBS Select Prime Inv 1.44 1.41 1.44 UBS Select Prime Pre 1.79 1.75 1.79 UBS Select Treasury 1.47 1.45 1.47 UBS Select Treasury 1.49 1.47 1.49 UBS Select Treasury 1.22 1.20 1.22 UBS Select Treasury 1.53 1.51 1.53 UBS Tax-Free Institu 1.20 1.14 1.20 UBS Tax-Free Investo .93 .87 .93 UBS Tax-Free Preferr 1.24 1.18 1.24 US Government Money .64 .62 .64 US Government Money 1.35 1.33 1.35 US Treas Tr ... USAA Mutl 1.28 1.25 1.28 +.07 USAA Treas 1.24 1.22 1.24 +.06 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.50 1.49 1.50 +.01 VangFdl 1.50 1.47 1.50 +.06 VangPr 1.68 1.66 1.68 +.04 VangPrInst 1.74 1.72 1.74 +.04 Voya Government Mone 1.24 1.19 1.24 Voya Government Mone 1.25 1.19 1.25 Voya Government Mone .24 .19 .24 Voya Government Mone 1.24 1.19 1.24 Voya Liquid Assets P 1.12 1.06 1.12 Voya Liquid Assets P 1.37 1.31 1.37 Voya Liquid Assets P .97 .91 .97 Voya Money Market Po 1.31 1.26 1.31 Voya Money Market Po 1.16 1.11 1.16 WA Select Tax Free R 1.17 1.11 1.17 WF 100% Treasury Mon 1.39 1.38 1.39 WF Government Money 1.51 1.48 1.51 Wells Fargo 100% Tre 1.29 1.28 1.29 WellsFargo A 1.28 1.25 1.28 +.10 WFCashInvAd 1.59 1.56 1.59 +.09 WFCashInst 1.72 1.69 1.72 +.09 Wells Fargo Cash Inv 1.79 1.76 1.79 Wells Fargo Fd, Trea 1.29 1.26 1.29 WFGovAdm 1.32 1.29 1.32 +.10 WFGvtMMA 1.05 1.02 1.05 +.10 Wells Fargo Heritage 1.78 1.75 1.78 Wells Fargo Heritage 1.48 1.45 1.48 WellsFargoI 100 1.09 1.08 1.09 +.03 WellsFargoInsCsh 1.42 1.39 1.42 +.09 WellsFargoInsGv 1.15 1.12 1.15 +.09 Wells Fargo Money Ma 1.73 1.69 1.73 Wells Fargo Money Ma 1.42 1.39 1.42 Wells Fargo Municipa 1.23 1.18 1.23 WellsF100TrA .94 .93 .94 +.03 WellsFargo TrsyS 1.19 1.16 1.19 +.10 WellsFargoTrsyA 1.02 .99 1.02 +.10 WellsFargo TrsyI 1.44 1.41 1.44 +.10 WFGvMMInst 1.45 1.42 1.45 +.09 Western Asset Govern .88 .84 .88 Western Asset Govern .62 .57 .62 WA GvtRsvA 1.01 .97 1.01 +.07 WAInstGvInst 1.46 1.41 1.46 +.07 Western Asset Insti 1.31 1.30 1.31 Western Asset Insti 1.68 1.64 1.68 Western Asset Instit 1.41 1.36 1.41 Western Asset Instit 1.41 1.36 1.41 Western Asset NY Tax .76 .69 .76 Western Asset Prime 1.38 1.33 1.38 Western Asset Tax Fr .28 .22 .28 Western Asset Tax Fr .78 .72 .78 Western Asset US Tre .59 .59 .59 WstnUSTrN .96 .95 .96 +.02 WstnInstLqRsI 1.73 1.69 1.73 +.10 WstnPrmLiq 1.44 1.40 1.44 +.10 WstnInstUSTR 1.37 1.36 1.37 +.02 WstnPrmUSTR 1.11 1.10 1.11 +.02 Wilm GovSel 1.26 1.21 1.26 +.06 Wilm TrAdm 1.00 .95 1.00 +.06 Wilm TrSvc .83 .79 .83 +.06 Wilm GovAdm 1.01 .96 1.01 +.06 Wilmington U.S. Gove .86 .81 .86 WilmUSGov 1.36 1.31 1.36 +.06Tax ExemptAIMTx .38 .29 .37 +.21 AmC CATF .89 .85 .89 +.11 AmC TF .97 .92 .97 +.13 BMO TaxF I p 1.25 1.17 1.25 +.13 BMO TaxF Y 1.00 .92 1.00 +.13 BNYMelNMuM 1.20 1.07 1.20 +.15 BLMunFdPCS p .71 .67 .71 +.06 BRLM Muni 1.19 1.14 1.19 +.06 BRF NYMuni 1.18 1.13 1.18 +.07 BRFCAMuni 1.14 1.10 1.14 +.06 CashActTxEMgd .99 .92 .99 +.09 FIMMTxExII 1.08 .99 1.08 +.10 FIMMTxEx3 .97 .89 .97 +.09 FIMMTxExI 1.22 1.14 1.22 +.10 FedCAMuniSv .84 .77 .84 +.09 FedCAMu WS 1.09 1.02 1.09 +.09 FedGAMuCsh .93 .82 .93 +.13 FedMAMuCS p .39 .30 .39 +.11 FedMAMuniSv .80 .71 .80 +.11 FedMuObl A 1.29 1.20 1.29 +.11 FedMuOblCap 1.19 1.10 1.19 +.11 FedMunOblSv 1.04 .95 1.04 +.11 FedNYMuCSv .88 .80 .88 +.10 FedNYMuCS p .40 .32 .40 +.10 FedNYMuCsII .65 .57 .65 +.10 FedPAMuniCS .36 .27 .36 +.11 FedPAMuCsSv .75 .66 .75 +.11 FedTaxFObWS 1.22 1.13 1.22 +.10 FedTxFrObSv .97 .88 .97 +.10 FedMuniSvc .80 .68 .80 +.14 FedTxF c 1.27 1.15 1.27 +.14 FidCA .90 .82 .90 +.10 FidCT .93 .85 .93 +.09 FidMA .89 .81 .89 +.10 FidMI .85 .75 .85 +.12 FidMuMM 1.03 .95 1.03 +.09 FidNJ .90 .82 .90 +.10 FidNY .90 .81 .90 +.11 FidOH .89 .81 .89 +.10 FidPA .91 .82 .91 +.11 FidSpCA 1.05 .97 1.05 +.09 FidSpMA 1.06 .97 1.06 +.11 FidSpNJ 1.08 .99 1.08 +.11 FidSpNY 1.06 .97 1.06 +.11 FidTEDly M .71 .63 .71 +.09 FidAZ .96 .85 .96 +.13 Fid TECR .46 .38 .46 +.09 FidTxEx MM .96 .88 .96 +.09 FidTaxExPortS 1.17 1.09 1.17 +.10 FinSq TEF 1.21 1.11 1.21 +.11 FstAmTFA .63 .51 .63 +.12 FstAmTxFY .94 .82 .94 +.12 FsAmTxFObII 1.09 .97 1.09 +.12 FstAmTFObZ 1.19 1.07 1.19 +.12 GenNJMun .72 .62 .72 +.11 GenNYMuB .75 .63 .75 +.14 GnMuB p .47 .34 .47 +.15 GnNYMuB p .35 .22 .35 +.14 GnCalMu .78 .63 .78 +.17 JPMMuMMP .98 .94 .98 +.13 JPMorganCA .79 .74 .79 +.12 JPMorganNY .82 .77 .82 +.13 JPMorganTF .80 .75 .80 +.12 JPMorg TFPr .94 .89 .94 +.12 JPMTxFrR p .69 .64 .69 +.12 JPMorgTFAgcy 1.13 1.08 1.13 +.12 JPMTxFrInst 1.18 1.13 1.18 +.12 NYTxFrMMI 1.86 1.69 1.86 +.21 NortnInstMuni 1.20 1.14 1.20 +.12 NorthernMun 1.04 .98 1.04 +.12 PremierTxEx 1.23 1.16 1.23 +.13 SchwAMTTxF .83 .77 .83 +.11 SchwNYMuVA 1.05 .99 1.05 +.11 SchwNYMuSw .80 .74 .80 +.11 SchwTxFValAd 1.05 .99 1.05 +.11 ShwbTE .98 .92 .98 +.11 SchwabTxEx 1.08 1.02 1.08 +.11 Schwb CA .81 .76 .81 +.09 ScudTECshInst 1.14 1.06 1.14 +.10 TDAMCAMu .62 .56 .62 +.10 TDAMMuni .64 .59 .64 +.09 TDAMNYMu .73 .65 .73 +.14 TRowSumMu .93 .87 .93 +.07 TRowCA c .76 .70 .76 +.07 TRowNY c .87 .78 .87 +.10 TRowTE c .97 .90 .97 +.08 USAATxEx .94 .88 .94 +.11 VangNJ 1.19 1.12 1.19 +.11 VangCA 1.18 1.11 1.18 +.11 VangPA 1.20 1.12 1.20 +.11 VangNY 1.24 1.16 1.24 +.13 VangTxEx 1.25 1.18 1.25 +.12 WFAMuCshM 1.33 1.28 1.33 +.13 WFA MuCsMSv 1.08 1.03 1.08 +.13 WFNatInstMM 1.25 1.21 1.25 +.13 WFNtTFMMSv 1.00 .96 1.00 +.13 WellsFargoNat 1.15 1.11 1.15 +.13 WellsF NTFA .81 .77 .81 +.13 WstnFTxR N .63 .57 .63 +.12 WstnInstTxFR 1.22 1.16 1.22 +.12 WstnNYTxR N .61 .54 .61 +.12 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 58

U.S. Treasury Bonds and Notes .63 Apr 18 p 99.29 99.30 +0.01 1.70 .75 Apr 18 p 99.29 99.30 1.69 2.63 Apr 18 p 100.02 100.03 1.72 1.00 May 18 p 99.29 99.30 1.56 3.88 May 18 p 100.08 100.09 1.70 9.13 May 18 k 100.28 100.29 -0.02 1.59 .88 May 18 p 99.27 99.28 1.73 1.00 May 18 p 99.28 99.29 +0.01 1.75 2.38 May 18 p 100.03 100.04 1.77 1.13 Jun 18 p 99.28 99.29 1.65 .63 Jun 18 p 99.23 99.24 +0.01 1.74 1.38 Jun 18 p 99.28 99.29 1.76 2.38 Jun 18 p 100.04 100.05 1.82 .88 Jul 18 p 99.23 99.24 1.79 1.38 Jul 18 f 101.00 101.01 -0.01 1.38 Jul 18 p 99.27 99.28 +0.01 1.84 2.25 Jul 18 p 100.04 100.05 1.82 1.00 Aug 18 p 99.21 99.22 1.85 4.00 Aug 18 p 100.25 100.26 -0.01 1.86 .75 Aug 18 p 99.17 99.18 +0.01 1.89 1.50 Aug 18 p 99.26 99.27 1.90 1.00 Sep 18 p 99.19 99.20 +0.01 1.89 .75 Sep 18 p 99.13 99.14 +0.01 1.95 1.38 Sep 18 p 99.22 99.23 -0.01 1.95 .88 Oct 18 p 99.13 99.14 +0.01 1.99 .75 Oct 18 p 99.09 99.10 +0.01 1.98 1.25 Oct 18 p 99.18 99.19 2.00 1.75 Oct 18 p 99.27 99.28 2.00 1.25 Nov 18 p 99.16 99.17 2.03 3.75 Nov 18 p 101.01 101.02 -0.01 2.02 1.00 Nov 18 p 99.10 99.11 +0.01 2.04 1.25 Nov 18 p 99.15 99.16 2.02 1.38 Nov 18 p 99.18 99.19 +0.01 2.04 1.25 Dec 18 p 99.14 99.15 +0.01 2.06 1.00 Dec 18 p 99.12 99.13 2.07 1.38 Dec 18 p 99.15 99.16 +0.01 2.07 1.50 Dec 18 p 99.18 99.19 2.08 1.13 Jan 19 p 99.07 99.08 2.09 2.13 Jan 19 f 101.25 101.26 -0.01 1.13 Jan 19 p 99.06 99.07 2.10 1.25 Jan 19 p 99.09 99.10 2.10 1.50 Jan 19 p 99.16 99.17 +0.01 2.10 .75 Feb 19 p 98.26 98.27 2.11 2.75 Feb 19 p 100.17 100.18 2.12 8.88 Feb 19 k 105.31 106.00 -0.02 1.92 1.13 Feb 19 p 99.03 99.04 2.10 1.38 Feb 19 p 99.10 99.11 2.11 1.50 Feb 19 p 99.14 99.15 2.10 1.00 Mar 19 p 98.30 98.31 +0.01 2.13 1.25 Mar 19 p 99.04 99.05 +0.01 2.13 1.50 Mar 19 p 99.12 99.13 +0.01 2.14 1.63 Mar 19 p 99.16 99.17 +0.01 2.13 .13 Apr 19 f 99.30 99.31 .17 .88 Apr 19 p 98.22 98.23 +0.01 2.16 1.25 Apr 19 p 99.00 99.01 2.17 1.63 Apr 19 p 99.13 99.14 2.16 .88 May 19 p 98.18 98.19 +0.01 2.17 3.13 May 19 p 101.01 101.02 2.18 1.13 May 19 p 98.25 98.26 +0.01 2.18 1.25 May 19 p 98.30 98.31 +0.01 2.17 1.50 May 19 p 99.07 99.08 2.17 1.00 Jun 19 p 98.17 98.18 +0.01 2.20 1.25 Jun 19 p 98.27 98.28 +0.01 2.18 1.63 Jun 19 p 99.10 99.11 +0.01 2.18 .75 Jul 19 p 98.06 98.07 +0.02 2.18 1.88 Jul 19 f 102.22 102.23 -0.02 .88 Jul 19 p 98.08 98.09 +0.01 2.19 1.63 Jul 19 p 99.08 99.09 +0.01 2.19 .75 Aug 19 p 98.01 98.02 +0.01 2.21 3.63 Aug 19 p 101.28 101.29 2.22 8.13 Aug 19 k 108.02 108.03 -0.02 2.11 1.00 Aug 19 p 98.09 98.10 +0.01 2.22 1.25 Aug 19 p 98.21 98.22 +0.01 2.22 1.63 Aug 19 p 99.05 99.06 2.21 .88 Sep 19 p 98.02 98.03 +0.01 2.22 1.00 Sep 19 p 98.07 98.08 +0.01 2.21 1.38 Sep 19 p 98.24 98.25 +0.01 2.23 1.75 Sep 19 p 99.10 99.11 +0.01 2.22 1.00 Oct 19 p 98.05 98.06 +0.01 2.22 1.25 Oct 19 p 98.15 98.16 +0.01 2.23 1.50 Oct 19 p 98.27 98.28 +0.01 2.25 1.00 Nov 19 p 98.00 98.01 +0.01 2.25 3.38 Nov 19 p 101.25 101.26 +0.01 2.25 1.00 Nov 19 p 97.31 98.00 +0.01 2.24 1.50 Nov 19 p 99.05 99.06 +0.01 2.26 1.50 Nov 19 p 98.24 98.25 +0.01 2.26 1.38 Dec 19 p 98.16 98.17 +0.01 2.27 1.13 Dec 19 p 98.02 98.03 2.25 1.63 Dec 19 p 98.29 98.30 +0.01 2.26 1.88 Dec 19 p 99.10 99.11 2.26 1.38 Jan 20 f 102.06 102.07 .15 1.38 Jan 20 f 98.14 98.15 +0.01 2.26 1.25 Jan 20 p 98.06 98.07 +0.02 2.27 1.38 Jan 20 p 98.14 98.15 +0.02 2.25 2.00 Jan 20 p 99.17 99.18 +0.01 2.26 3.63 Feb 20 p 102.15 102.16 +0.01 2.27 8.50 Feb 20 k 111.19 111.20 -0.01 2.14 1.38 Feb 20 p 98.10 98.11 +0.01 2.27 1.25 Feb 20 p 98.03 98.04 +0.02 2.27 2.25 Feb 20 p 99.30 99.31 2.27 1.13 Mar 20 p 97.23 97.24 +0.01 2.29 1.38 Mar 20 p 98.07 98.08 +0.02 2.29 2.25 Mar 20 p 99.30 99.31 +0.01 2.27 1.50 Apr 20 p 98.13 98.14 +0.01 2.30 .13 Apr 20 f 99.20 99.21 +0.01 .30 1.13 Apr 20 p 97.19 97.20 +0.01 2.31 1.38 Apr 20 p 98.03 98.04 +0.01 2.31 1.50 May 20 p 98.10 98.11 +0.01 2.31 3.50 May 20 p 102.14 102.15 +0.01 2.31 8.75 May 20 k 113.17 113.18 -0.02 2.17 1.38 May 20 p 98.00 98.01 +0.02 2.32 1.50 May 20 p 98.09 98.10 +0.02 2.32 1.50 Jun 20 p 98.08 98.09 +0.02 2.31 1.63 Jun 20 p 98.15 98.16 +0.02 2.32 1.88 Jun 20 p 99.00 99.01 +0.01 2.33 1.25 Jul 20 f 102.22 102.23 +0.01 .07 1.50 Jul 20 p 98.05 98.06 +0.02 2.33 1.63 Jul 20 p 98.13 98.14 +0.02 2.33 2.00 Jul 20 p 99.08 99.09 +0.01 2.33 1.50 Aug 20 p 98.03 98.04 +0.02 2.33 2.63 Aug 20 p 100.21 100.22 +0.01 2.34 8.75 Aug 20 k 114.25 114.26 -0.01 2.30 1.38 Aug 20 p 97.23 97.24 +0.02 2.35 2.13 Aug 20 p 99.15 99.16 +0.02 2.35 1.38 Sep 20 p 97.22 97.23 +0.01 2.34 1.38 Sep 20 p 97.20 97.21 +0.02 2.36 2.00 Sep 20 p 99.05 99.06 +0.02 2.35 1.63 Oct 20 p 98.06 98.07 +0.01 2.36 1.38 Oct 20 p 97.17 97.18 +0.02 2.37 1.75 Oct 20 p 98.15 98.16 +0.02 2.36 1.75 Nov 20 p 98.14 98.15 +0.01 2.36 2.63 Nov 20 p 100.20 100.21 +0.01 2.37 1.63 Nov 20 p 98.03 98.04 +0.02 2.37 2.00 Nov 20 p 99.01 99.02 +0.01 2.37 1.88 Dec 20 p 98.23 98.24 +0.02 2.36 1.75 Dec 20 p 98.11 98.12 +0.02 2.37 2.38 Dec 20 p 100.00 100.01 +0.01 2.37 2.00 Jan 21 p 98.31 99.00 +0.01 2.38 1.13 Jan 21 f 102.09 102.10 +0.01 .30 1.38 Jan 21 p 97.07 97.08 +0.02 2.39 2.13 Jan 21 p 99.09 99.10 +0.02 2.38 2.25 Feb 21 p 99.20 99.21 +0.02 2.38 3.63 Feb 21 p 103.14 103.15 +0.02 2.37 7.88 Feb 21 k 115.12 115.13 +0.01 2.31 1.38 Feb 21 p 96.14 96.15 +0.02 2.39 2.00 Feb 21 p 98.29 98.30 +0.02 2.39 2.38 Mar 21 p 99.31 100.00 +0.02 2.381.25 Mar 21 p 96.22 96.23 +0.02 2.39 2.25 Mar 21 p 99.18 99.19 +0.02 2.39 .13 Apr 21 f 99.06 99.07 +0.02 .39 1.38 Apr 21 p 96.30 96.31 +0.02 2.41 2.25 Apr 21 p 99.17 99.18 +0.02 2.40 3.13 May 21 p 102.03 102.04 +0.02 2.42 8.13 May 21 k 117.05 117.06 2.38 2.00 May 21 p 98.22 98.23 +0.02 2.43 1.13 Jun 21 p 95.30 95.31 +0.03 2.43 2.13 Jun 21 p 99.01 99.02 +0.02 2.43 .63 Jul 21 f 101.07 101.08 +0.02 .24 1.13 Jul 21 p 95.25 95.26 +0.02 2.44 2.25 Jul 21 p 99.12 99.13 +0.02 2.44 2.13 Aug 21 p 98.29 98.30 +0.03 2.46 8.13 Aug 21 k 118.13 118.14 +0.01 2.40 1.13 Aug 21 p 95.21 95.22 +0.03 2.46 2.00 Aug 21 p 98.16 98.17 +0.03 2.46 1.13 Sep 21 p 95.17 95.18 +0.03 2.47 2.13 Sep 21 p 98.27 98.28 +0.03 2.47 ARCResources 120254 14.13 13.71 14.04 +.34 AdvOil Gas 132778 3.87 3.73 3.81 +.08 AirCdaV VV 140343 27.15 25.90 26.77 +.84 AlamosGoldA 58266 6.73 6.53 6.70 +.15 AlgonquinPwr 75067 12.93 12.77 12.77 -.01 AlimntatnBSV 87711 57.81 56.80 57.67 +.69 AltaGasLtd 61286 23.88 23.57 23.84 +.14 AphriaInc J 585175 12.34 11.43 11.49 -.40 AsankoGoldo 626112 1.32 1.02 1.30 +.37 AthabascaOil 230982 1.19 1.13 1.19 +.09 AuroraCannabi 979479 9.45 8.81 9.30 +.27 B2GoldCorpo 145953 3.56 3.50 3.53 +.02 BCE Inc 159809 55.53 55.12 55.44 +.13 BalmoralReso 78391 .29 .28 .29 ... BarrickGold 265147 16.13 15.87 16.05 +.07 BaytexEnergy 209207 3.58 3.42 3.53 +.11 BeloSunMngo 56652 .37 .32 .35 ... BirchcliffEng 161604 3.76 3.62 3.73 +.05 Bk NS 210188 79.63 78.49 79.36 +.89 BkMontreal 142608 97.49 96.57 97.32 +.74 BlackberryLtd 441242 15.79 14.79 14.81 -.95 BombardirBSV 1708284 3.78 3.72 3.75 +.01 BonavistaEgy 80684 1.19 1.11 1.18 +.06 BrookfldALV 147869 50.64 50.00 50.22 +.06 CGIGrpASV 67702 74.44 72.67 74.30 +1.00 CIBC 112747 113.86 112.86 113.72 +.81 CamecoCorp 79505 11.73 11.49 11.71 +.13 CanforCorp 78543 29.85 28.13 29.35 +1.25 CanopyGrowth 526169 34.21 31.95 33.66 +1.41 CdnNatRail 154379 94.47 92.63 94.16 +1.64 CdnNatRes 249620 40.58 39.44 40.50 +1.07 CenovusEngy 401233 11.01 10.58 10.97 +.42 ChorusAvaitio 64033 8.40 8.17 8.30 +.16 CominarUn 60044 13.06 12.87 12.89 -.08 CorusEntBo 95635 6.05 5.94 6.05 +.06 CrescentPnt 423439 8.80 8.54 8.76 +.21 DREAMSVWI 73995 9.42 9.04 9.24 +.27 DollaramaInc 78816 164.85 155.06 156.58 +1.33 DreamGloblUn 59388 13.98 13.73 13.75 -.23 EldoradoGld 221059 1.09 1.05 1.08 +.03 ElementFin 189326 4.19 4.02 4.15 +.14 EnCanaCorp 541918 14.20 13.66 14.17 +.59 EnbridgeInc 536633 40.59 39.11 40.52 +1.25 EnbridgeIncme 59757 28.18 27.73 27.92 -.07 EnerplusCorp 77344 14.57 14.28 14.49 +.22 EnsignEngy 142894 6.05 5.69 6.04 +.32 FirstCapRlty 70265 20.45 20.12 20.35 +.08 FirstQntumo 364805 18.13 16.69 18.09 +1.42 Fortis Inc 161665 43.75 43.26 43.49 -.05 FrstMajSvro 63968 7.90 7.70 7.89 +.10 GildanActive 72251 37.53 37.01 37.21 +.23 GoldcorpInc 206023 17.84 17.39 17.79 +.31 GoldenStar 62820 .78 .75 .76 -.01 GtWstLifeco 84467 32.95 32.58 32.88 +.31 GuyanaGldo 55854 5.00 4.83 4.98 +.17 Horzn500Bear 81173 4.61 4.45 4.49 -.14 HrznCrdOilBl 76639 9.75 9.43 9.66 +.09 HrznCrdOilBr 105028 6.05 5.85 5.90 -.07 HrznNtGsBul 237830 3.81 3.72 3.73 +.08 HrznShTrmBl 106179 34.00 29.65 30.00 -4.95 HudBayMnrls 282648 9.20 8.72 9.12 +.52 HuskyEngy 102746 18.46 17.84 18.44 +.75 HydroOneLimi 94527 21.03 20.72 20.92 -.09 ISharesS P60 403146 22.89 22.60 22.87 +.32 IShrsCapComp 97279 24.42 24.15 24.40 +.32 IShrsCapEngy 155511 11.31 11.06 11.30 +.28 IamgoldCorp 89553 6.74 6.65 6.68 +.02 ImperialOil 108061 34.15 33.46 34.12 +.29 InMedPharmace 64308 1.47 1.33 1.39 +.08 InterPipeline 99552 22.38 22.01 22.36 +.29 IvanhoeAo 182250 2.72 2.53 2.72 +.17 KeltExplo 70043 6.96 6.68 6.88 +.24 KeyeraCorp 60497 33.64 32.55 33.51 +1.08 KinrossGold 287331 5.11 4.99 5.09 +.08 KlondexMineo 183916 3.06 2.99 3.05 +.02 LabradorIron 56178 21.41 20.44 21.10 +.31 LucaraDmndo 54195 2.03 1.97 2.01 +.04 LundinMng 208923 8.49 8.06 8.45 +.40 MEGEnergy 143485 4.57 4.36 4.55 +.19 MagnaInt l 118212 72.77 70.88 72.57 +2.28 ManulifeFin 406031 23.97 23.67 23.92 +.27 Metro Inc 57679 41.42 40.46 41.10 +.44 NEXTSOURCEMAT 57115 .12 .12 .12 ... NatBkCan 92005 60.74 60.23 60.64 +.35 NemaskaLithiu 97720 1.32 1.17 1.32 +.10 NeovascInc 1355027 .10 .07 .08 -.07 NevsunReso 128833 3.09 2.94 3.07 +.16 New Gold 61748 3.34 3.26 3.34 +.07 NewLionInc o 54330 1.06 1.05 1.05 -.01 NexGenEnergy 101882 2.30 2.15 2.22 -.03 NutrienLtd 129742 61.30 59.24 60.89 +1.65 NuvistaEngy 60917 7.10 6.83 7.06 +.26 OceanaGoldCrp 207671 3.51 3.43 3.47 +.03 OpenTextCorp 56828 44.94 43.88 44.82 +.80 PembinaPipe 160600 40.28 39.54 40.20 +.68 PeytoExpl 68616 10.90 10.54 10.80 +.25 PowerCorpSV 111096 29.48 29.02 29.40 +.22 PrecisionDrl 128687 3.61 3.45 3.58 +.13 Prometico 1332082 1.00 .86 .88 -.36 PwrFinCorp 63722 32.52 32.01 32.26 +.16 RagingRiver 113750 6.30 6.02 6.24 +.19 RioCanRlUn 61139 23.72 23.55 23.64 +.01 RogersCommB 108563 57.64 57.21 57.54 +.33 RoxgoldInc J 63900 1.08 .98 1.01 -.05 RoyalBank 236498 99.68 98.58 99.52 +.83 SevenGenClA 148961 16.13 15.42 16.00 +.54 ShawCommBNV 107862 24.95 24.58 24.82 -.05 SherrittIntl 133792 1.17 1.09 1.13 +.02 SpartanEngyCo 103574 5.79 5.57 5.74 +.17 StelcoHoldgs 57847 21.88 21.57 21.80 -.98 SunLifeFin 143059 53.03 52.41 52.91 +.42 SuncorEngy 366508 44.58 43.88 44.49 +.65 T D Bank 380109 73.32 72.17 73.11 +.67 TORCOil Gas 63854 6.66 6.42 6.60 +.20 TeckResLimit 198145 33.31 31.96 33.18 +1.43 Telus Corp 115783 45.33 44.78 45.24 +.25 TheStarsGrou 120332 35.98 34.05 35.56 +1.48 ThomsonReuter 88865 50.25 49.69 49.79 +.02 TitanMedclo 57773 .27 .26 .27 ... TourmalineOil 96228 22.00 21.30 21.85 +.60 TransCdaCorp 239622 53.33 52.06 53.28 +1.15 TrevaliMngo 199292 1.30 1.23 1.30 +.07 TricanWell 170959 3.04 2.95 3.00 +.04 TrinidadDrill 61084 1.80 1.68 1.78 +.08 TurquoiseHill 81288 3.99 3.91 3.94 +.04 UrtheCasto 122937 .34 .28 .31 -.01 ValeantPharma 93707 20.60 19.85 20.51 +.53 VillageFarms 77422 5.79 5.11 5.68 +.50 Wallbridgeo 192883 .07 .06 .06 ... WesdomeGold 73130 1.98 1.92 1.96 +.05 WesternForst 199764 2.60 2.53 2.59 +.05 WheatonPrecio 77125 26.29 25.86 26.25 +.32 WhitecapReso 216116 7.96 7.71 7.88 +.15 YamanaGld 153860 3.59 3.48 3.56 +.07 eCobaltSoluti 70290 1.52 1.42 1.47 +.07 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid